KissMeData/115500/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202100,7047365130,11450,11450,11450,11450,4918
20250225,202000,7047365130,11450,11450,11450,11450,0
20250225,201900,7047365130,11450,11450,11450,11450,0
20250225,201800,7047365130,11450,11450,11450,11450,0
20250225,201700,7047365130,11450,11450,11450,11450,0
20250225,201600,7047365130,11450,11450,11450,11450,0
20250225,201500,7047365130,11450,11450,11450,11450,0
20250225,201400,7047365130,11450,11450,11450,11450,0
20250225,201300,7047365130,11450,11450,11450,11450,0
20250225,201200,7047365130,11450,11450,11450,11450,0
20250225,201100,7047365130,11450,11450,11450,11450,0
20250225,201000,7047365130,11450,11450,11450,11450,0
20250225,200900,7047365130,11450,11450,11450,11450,0
20250225,200800,7047365130,11450,11450,11450,11450,0
20250225,200700,7047365130,11450,11450,11450,11450,0
20250225,200600,7047365130,11450,11450,11450,11450,0
20250225,200500,7047365130,11450,11450,11450,11450,0
20250225,200400,7047365130,11450,11450,11450,11450,0
20250225,200300,7047365130,11450,11450,11450,11450,0
20250225,200200,7047365130,11450,11450,11450,11450,0
20250225,200100,7047365130,11450,11450,11450,11450,0
20250225,200000,7047365130,11450,11450,11450,11450,0
20250225,195900,7047365130,11450,11450,11450,11450,0
20250225,195800,7047365130,11450,11450,11450,11450,0
20250225,195700,7047365130,11450,11450,11450,11450,0
20250225,195600,7047365130,11450,11450,11450,11450,0
20250225,195500,7047365130,11450,11450,11450,11450,0
20250225,195400,7047365130,11450,11450,11450,11450,0
20250225,195300,7047365130,11450,11450,11450,11450,0
20250225,195200,7047365130,11450,11450,11450,11450,0
20250225,195100,7047365130,11450,11450,11450,11450,4918
20250225,195000,7047365130,11450,11450,11450,11450,0
20250225,194900,7047365130,11450,11450,11450,11450,0
20250225,194800,7047365130,11450,11450,11450,11450,0
20250225,194700,7047365130,11450,11450,11450,11450,0
20250225,194600,7047365130,11450,11450,11450,11450,0
20250225,194500,7047365130,11450,11450,11450,11450,0
20250225,194400,7047365130,11450,11450,11450,11450,0
20250225,194300,7047365130,11450,11450,11450,11450,0
20250225,194200,7047365130,11450,11450,11450,11450,0
20250225,194100,7047365130,11450,11450,11450,11450,0
20250225,194000,7047365130,11450,11450,11450,11450,0
20250225,193900,7047365130,11450,11450,11450,11450,0
20250225,193800,7047365130,11450,11450,11450,11450,0
20250225,193700,7047365130,11450,11450,11450,11450,0
20250225,193600,7047365130,11450,11450,11450,11450,0
20250225,193500,7047365130,11450,11450,11450,11450,0
20250225,193400,7047365130,11450,11450,11450,11450,0
20250225,193300,7047365130,11450,11450,11450,11450,0
20250225,193200,7047365130,11450,11450,11450,11450,0
20250225,193100,7047365130,11450,11450,11450,11450,0
20250225,193000,7047365130,11450,11450,11450,11450,0
20250225,192900,7047365130,11450,11450,11450,11450,0
20250225,192800,7047365130,11450,11450,11450,11450,0
20250225,192700,7047365130,11450,11450,11450,11450,0
20250225,192600,7047365130,11450,11450,11450,11450,0
20250225,192500,7047365130,11450,11450,11450,11450,0
20250225,192400,7047365130,11450,11450,11450,11450,0
20250225,192300,7047365130,11450,11450,11450,11450,0
20250225,192200,7047365130,11450,11450,11450,11450,0
20250225,192100,7047365130,11450,11450,11450,11450,4918
20250225,192000,7047365130,11450,11450,11450,11450,0
20250225,191900,7047365130,11450,11450,11450,11450,0
20250225,191800,7047365130,11450,11450,11450,11450,0
20250225,191700,7047365130,11450,11450,11450,11450,0
20250225,191600,7047365130,11450,11450,11450,11450,0
20250225,191500,7047365130,11450,11450,11450,11450,0
20250225,191400,7047365130,11450,11450,11450,11450,0
20250225,191300,7047365130,11450,11450,11450,11450,0
20250225,191200,7047365130,11450,11450,11450,11450,0
20250225,191100,7047365130,11450,11450,11450,11450,0
20250225,191000,7047365130,11450,11450,11450,11450,0
20250225,190900,7047365130,11450,11450,11450,11450,0
20250225,190800,7047365130,11450,11450,11450,11450,0
20250225,190700,7047365130,11450,11450,11450,11450,0
20250225,190600,7047365130,11450,11450,11450,11450,0
20250225,190500,7047365130,11450,11450,11450,11450,0
20250225,190400,7047365130,11450,11450,11450,11450,0
20250225,190300,7047365130,11450,11450,11450,11450,0
20250225,190200,7047365130,11450,11450,11450,11450,0
20250225,190100,7047365130,11450,11450,11450,11450,0
20250225,190000,7047365130,11450,11450,11450,11450,0
20250225,185900,7047365130,11450,11450,11450,11450,0
20250225,185800,7047365130,11450,11450,11450,11450,0
20250225,185700,7047365130,11450,11450,11450,11450,0
20250225,185600,7047365130,11450,11450,11450,11450,0
20250225,185500,7047365130,11450,11450,11450,11450,0
20250225,185400,7047365130,11450,11450,11450,11450,0
20250225,185300,7047365130,11450,11450,11450,11450,0
20250225,185200,7047365130,11450,11450,11450,11450,0
20250225,185100,7047365130,11450,11450,11450,11450,4918
20250225,185000,7047365130,11450,11450,11450,11450,0
20250225,184900,7047365130,11450,11450,11450,11450,0
20250225,184800,7047365130,11450,11450,11450,11450,0
20250225,184700,7047365130,11450,11450,11450,11450,0
20250225,184600,7047365130,11450,11450,11450,11450,0
20250225,184500,7047365130,11450,11450,11450,11450,0
20250225,184400,7047365130,11450,11450,11450,11450,0
20250225,184300,7047365130,11450,11450,11450,11450,0
20250225,184200,7047365130,11450,11450,11450,11450,0
20250225,184100,7047365130,11450,11450,11450,11450,0
20250225,184000,7047365130,11450,11450,11450,11450,0
20250225,183900,7047365130,11450,11450,11450,11450,0
20250225,183800,7047365130,11450,11450,11450,11450,0
20250225,183700,7047365130,11450,11450,11450,11450,0
20250225,183600,7047365130,11450,11450,11450,11450,0
20250225,183500,7047365130,11450,11450,11450,11450,0
20250225,183400,7047365130,11450,11450,11450,11450,0
20250225,183300,7047365130,11450,11450,11450,11450,0
20250225,183200,7047365130,11450,11450,11450,11450,0
20250225,183100,7047365130,11450,11450,11450,11450,0
20250225,183000,7047365130,11450,11450,11450,11450,0
20250225,182900,7047365130,11450,11450,11450,11450,0
20250225,182800,7047365130,11450,11450,11450,11450,0
20250225,182700,7047365130,11450,11450,11450,11450,0
20250225,182600,7047365130,11450,11450,11450,11450,0
20250225,182500,7047365130,11450,11450,11450,11450,0
20250225,182400,7047365130,11450,11450,11450,11450,0
20250225,182300,7047365130,11450,11450,11450,11450,0
20250225,182200,7047365130,11450,11450,11450,11450,0
20250225,182100,7047365130,11450,11450,11450,11450,4918
20250225,182000,7047365130,11450,11450,11450,11450,0
20250225,181900,7047365130,11450,11450,11450,11450,0
20250225,181800,7047365130,11450,11450,11450,11450,0
20250225,181700,7047365130,11450,11450,11450,11450,0
20250225,181600,7047365130,11450,11450,11450,11450,0
20250225,181500,7047365130,11450,11450,11450,11450,0
20250225,181400,7047365130,11450,11450,11450,11450,0
20250225,181300,7047365130,11450,11450,11450,11450,0
20250225,181200,7047365130,11450,11450,11450,11450,0
20250225,181100,7047365130,11450,11450,11450,11450,0
20250225,181000,7047365130,11450,11450,11450,11450,0
20250225,180900,7047365130,11450,11450,11450,11450,0
20250225,180800,7047365130,11450,11450,11450,11450,0
20250225,180700,7047365130,11450,11450,11450,11450,0
20250225,180600,7047365130,11450,11450,11450,11450,0
20250225,180500,7047365130,11450,11450,11450,11450,0
20250225,180400,7047365130,11450,11450,11450,11450,0
20250225,180300,7047365130,11450,11450,11450,11450,0
20250225,180200,7047365130,11450,11450,11450,11450,0
20250225,180100,7047365130,11450,11450,11450,11450,0
20250225,180000,7047365130,11450,11450,11450,11450,0
20250225,175900,7047365130,11450,11450,11450,11450,0
20250225,175800,7047365130,11450,11450,11450,11450,0
20250225,175700,7047365130,11450,11450,11450,11450,0
20250225,175600,7047365130,11450,11450,11450,11450,0
20250225,175500,7047365130,11450,11450,11450,11450,0
20250225,175400,7047365130,11450,11450,11450,11450,0
20250225,175300,7047365130,11450,11450,11450,11450,0
20250225,175200,7047365130,11450,11450,11450,11450,0
20250225,175100,7047365130,11450,11450,11450,11450,4918
20250225,175000,7047365130,11450,11450,11450,11450,0
20250225,174900,7047365130,11450,11450,11450,11450,0
20250225,174800,7047365130,11450,11450,11450,11450,0
20250225,174700,7047365130,11450,11450,11450,11450,0
20250225,174600,7047365130,11450,11450,11450,11450,0
20250225,174500,7047365130,11450,11450,11450,11450,0
20250225,174400,7047365130,11450,11450,11450,11450,0
20250225,174300,7047365130,11450,11450,11450,11450,0
20250225,174200,7047365130,11450,11450,11450,11450,0
20250225,174100,7047365130,11450,11450,11450,11450,0
20250225,174000,7047365130,11450,11450,11450,11450,0
20250225,173900,7047365130,11450,11450,11450,11450,0
20250225,173800,7047365130,11450,11450,11450,11450,0
20250225,173700,7047365130,11450,11450,11450,11450,0
20250225,173600,7047365130,11450,11450,11450,11450,0
20250225,173500,7047365130,11450,11450,11450,11450,0
20250225,173400,7047365130,11450,11450,11450,11450,0
20250225,173300,7047365130,11450,11450,11450,11450,0
20250225,173200,7047365130,11450,11450,11450,11450,0
20250225,173100,7047365130,11450,11450,11450,11450,0
20250225,173000,7047365130,11450,11450,11450,11450,0
20250225,172900,7047365130,11450,11450,11450,11450,0
20250225,172800,7047365130,11450,11450,11450,11450,0
20250225,172700,7047365130,11450,11450,11450,11450,0
20250225,172600,7047365130,11450,11450,11450,11450,0
20250225,172500,7047365130,11450,11450,11450,11450,0
20250225,172400,7047365130,11450,11450,11450,11450,0
20250225,172300,7047365130,11450,11450,11450,11450,0
20250225,172200,7047365130,11450,11450,11450,11450,0
20250225,172100,7047365130,11450,11450,11450,11450,4918
20250225,172000,7047365130,11450,11450,11450,11450,0
20250225,171900,7047365130,11450,11450,11450,11450,0
20250225,171800,7047365130,11450,11450,11450,11450,0
20250225,171700,7047365130,11450,11450,11450,11450,0
20250225,171600,7047365130,11450,11450,11450,11450,0
20250225,171500,7047365130,11450,11450,11450,11450,0
20250225,171400,7047365130,11450,11450,11450,11450,0
20250225,171300,7047365130,11450,11450,11450,11450,0
20250225,171200,7047365130,11450,11450,11450,11450,0
20250225,171100,7047365130,11450,11450,11450,11450,0
20250225,171000,7047365130,11450,11450,11450,11450,0
20250225,170900,7047365130,11450,11450,11450,11450,0
20250225,170800,7047365130,11450,11450,11450,11450,0
20250225,170700,7047365130,11450,11450,11450,11450,0
20250225,170600,7047365130,11450,11450,11450,11450,0
20250225,170500,7047365130,11450,11450,11450,11450,0
20250225,170400,7047365130,11450,11450,11450,11450,0
20250225,170300,7047365130,11450,11450,11450,11450,0
20250225,170200,7047365130,11450,11450,11450,11450,0
20250225,170100,7047365130,11450,11450,11450,11450,0
20250225,170000,7047365130,11450,11450,11450,11450,0
20250225,165900,7047365130,11450,11450,11450,11450,0
20250225,165800,7047365130,11450,11450,11450,11450,0
20250225,165700,7047365130,11450,11450,11450,11450,0
20250225,165600,7047365130,11450,11450,11450,11450,0
20250225,165500,7047365130,11450,11450,11450,11450,0
20250225,165400,7047365130,11450,11450,11450,11450,0
20250225,165300,7047365130,11450,11450,11450,11450,0
20250225,165200,7047365130,11450,11450,11450,11450,0
20250225,165100,7047365130,11450,11450,11450,11450,4918
20250225,165000,7047365130,11450,11450,11450,11450,0
20250225,164900,7047365130,11450,11450,11450,11450,0
20250225,164800,7047365130,11450,11450,11450,11450,0
20250225,164700,7047365130,11450,11450,11450,11450,0
20250225,164600,7047365130,11450,11450,11450,11450,0
20250225,164500,7047365130,11450,11450,11450,11450,0
20250225,164400,7047365130,11450,11450,11450,11450,0
20250225,164300,7047365130,11450,11450,11450,11450,0
20250225,164200,7047365130,11450,11450,11450,11450,0
20250225,164100,7047365130,11450,11450,11450,11450,0
20250225,164000,7047365130,11450,11450,11450,11450,0
20250225,163900,7047365130,11450,11450,11450,11450,0
20250225,163800,7047365130,11450,11450,11450,11450,0
20250225,163700,7047365130,11450,11450,11450,11450,0
20250225,163600,7047365130,11450,11450,11450,11450,0
20250225,163500,7047365130,11450,11450,11450,11450,0
20250225,163400,7047365130,11450,11450,11450,11450,0
20250225,163300,7047365130,11450,11450,11450,11450,0
20250225,163200,7047365130,11450,11450,11450,11450,0
20250225,163100,7047365130,11450,11450,11450,11450,0
20250225,163000,7047365130,11450,11450,11450,11450,0
20250225,162900,7047365130,11450,11450,11450,11450,0
20250225,162800,7047365130,11450,11450,11450,11450,0
20250225,162700,7047365130,11450,11450,11450,11450,0
20250225,162600,7047365130,11450,11450,11450,11450,0
20250225,162500,7047365130,11450,11450,11450,11450,0
20250225,162400,7047365130,11450,11450,11450,11450,0
20250225,162300,7047365130,11450,11450,11450,11450,0
20250225,162200,7047365130,11450,11450,11450,11450,0
20250225,162100,7047365130,11450,11450,11450,11450,4918
20250225,162000,7047365130,11450,11450,11450,11450,0
20250225,161900,7047365130,11450,11450,11450,11450,0
20250225,161800,7047365130,11450,11450,11450,11450,0
20250225,161700,7047365130,11450,11450,11450,11450,0
20250225,161600,7047365130,11450,11450,11450,11450,0
20250225,161500,7047365130,11450,11450,11450,11450,0
20250225,161400,7047365130,11450,11450,11450,11450,0
20250225,161300,7047365130,11450,11450,11450,11450,0
20250225,161200,7047365130,11450,11450,11450,11450,0
20250225,161100,7047365130,11450,11450,11450,11450,0
20250225,161000,7047365130,11450,11450,11450,11450,0
20250225,160900,7047365130,11450,11450,11450,11450,0
20250225,160800,7047365130,11450,11450,11450,11450,0
20250225,160700,7047365130,11450,11450,11450,11450,0
20250225,160600,7047365130,11450,11450,11450,11450,0
20250225,160500,7047365130,11450,11450,11450,11450,0
20250225,160400,7047365130,11450,11450,11450,11450,0
20250225,160300,7047365130,11450,11450,11450,11450,0
20250225,160200,7047365130,11450,11450,11450,11450,0
20250225,160100,7047365130,11450,11450,11450,11450,0
20250225,160000,7047365130,11450,11450,11450,11450,0
20250225,155900,7047365130,11450,11450,11450,11450,0
20250225,155800,7047365130,11450,11450,11450,11450,0
20250225,155700,7047365130,11450,11450,11450,11450,0
20250225,155600,7047365130,11450,11450,11450,11450,0
20250225,155500,7047365130,11450,11450,11450,11450,0
20250225,155400,7047365130,11450,11450,11450,11450,0
20250225,155300,7047365130,11450,11450,11450,11450,0
20250225,155200,7047365130,11450,11450,11450,11450,0
20250225,155100,7047365130,11450,11450,11450,11450,4918
20250225,155000,7047365130,11450,11450,11450,11450,0
20250225,154900,7047365130,11450,11450,11450,11450,0
20250225,154800,7047365130,11450,11450,11450,11450,0
20250225,154700,7047365130,11450,11450,11450,11450,0
20250225,154600,7047365130,11450,11450,11450,11450,0
20250225,154500,7047365130,11450,11450,11450,11450,0
20250225,154400,7047365130,11450,11450,11450,11450,0
20250225,154300,7047365130,11450,11450,11450,11450,0
20250225,154200,7047365130,11450,11450,11450,11450,0
20250225,154100,7047365130,11450,11450,11450,11450,0
20250225,154000,7047365130,11450,11450,11450,11450,0
20250225,153900,7047365130,11450,11450,11450,11450,0
20250225,153800,7047365130,11450,11450,11450,11450,0
20250225,153700,7047365130,11450,11450,11450,11450,0
20250225,153600,7047365130,11450,11450,11450,11450,0
20250225,153500,7047365130,11450,11450,11450,11450,0
20250225,153400,7047365130,11450,11450,11450,11450,0
20250225,153300,7047365130,11450,11450,11450,11450,0
20250225,153200,7047365130,11450,11450,11450,11450,0
20250225,153100,7047365130,11450,11450,11450,11450,0
20250225,153000,7047365130,11450,11450,11450,11450,4918
20250225,152900,6991054030,11490,11490,11490,11490,0
20250225,152800,6991054030,11490,11490,11490,11490,0
20250225,152700,6991054030,11490,11490,11490,11490,0
20250225,152600,6991054030,11490,11490,11490,11490,0
20250225,152500,6991054030,11490,11490,11490,11490,0
20250225,152400,6991054030,11490,11490,11490,11490,0
20250225,152300,6991054030,11490,11490,11490,11490,0
20250225,152200,6991054030,11490,11490,11490,11490,0
20250225,152100,6991054030,11490,11490,11490,11490,0
20250225,152000,6991054030,11490,11490,11490,11490,0
20250225,151900,6991054030,11490,11470,11490,11470,1309
20250225,151800,6976029180,11470,11490,11490,11460,761
20250225,151700,6967298980,11500,11490,11500,11490,324
20250225,151600,6963575220,11490,11480,11490,11480,342
20250225,151500,6959647450,11480,11470,11480,11460,723
20250225,151400,6951350710,11470,11470,11500,11470,1751
20250225,151300,6931248480,11510,11470,11510,11460,2523
20250225,151200,6902259250,11470,11480,11490,11470,634
20250225,151100,6894985130,11490,11470,11490,11470,278
20250225,151000,6891793130,11470,11490,11490,11470,89
20250225,150900,6890771620,11490,11490,11490,11490,685
20250225,150800,6882900970,11480,11480,11480,11480,40
20250225,150700,6882441770,11480,11480,11480,11470,1316
20250225,150600,6867340200,11480,11500,11500,11480,160
20250225,150500,6865500270,11480,11480,11510,11480,46
20250225,150400,6864971690,11480,11470,11500,11470,354
20250225,150300,6860903550,11470,11470,11480,11470,12
20250225,150200,6860765880,11470,11460,11470,11460,77
20250225,150100,6859883300,11460,11460,11490,11460,1018
20250225,150000,6848209970,11460,11470,11470,11460,538
20250225,145900,6842039200,11470,11470,11470,11470,105
20250225,145800,6840834850,11470,11490,11490,11470,950
20250225,145700,6829929900,11490,11490,11490,11490,10
20250225,145600,6829815000,11490,11500,11510,11490,243
20250225,145500,6827019530,11510,11490,11510,11490,355
20250225,145400,6822934570,11500,11490,11500,11490,221
20250225,145300,6820394660,11490,11490,11490,11490,312
20250225,145200,6816809780,11500,11500,11500,11500,76
20250225,145100,6815935780,11500,11500,11510,11490,202
20250225,145000,6813611810,11500,11500,11500,11500,200
20250225,144900,6811311810,11500,11500,11500,11490,197
20250225,144800,6809046510,11480,11500,11500,11480,230
20250225,144700,6806405090,11480,11470,11500,11470,105
20250225,144600,6805198790,11470,11480,11490,11470,147
20250225,144500,6803511740,11470,11490,11490,11470,254
20250225,144400,6800596280,11490,11490,11490,11490,11
20250225,144300,6800469890,11490,11470,11490,11470,55
20250225,144200,6799838950,11490,11470,11490,11460,2200
20250225,144100,6774601950,11470,11490,11500,11470,2812
20250225,144000,6742347200,11480,11480,11490,11480,102
20250225,143900,6741176160,11480,11480,11480,11480,100
20250225,143800,6740028160,11480,11500,11500,11470,4752
20250225,143700,6685480180,11500,11500,11500,11500,0
20250225,143600,6685480180,11500,11500,11500,11500,10
20250225,143500,6685365180,11490,11500,11500,11490,2639
20250225,143400,6655021880,11500,11530,11530,11500,2541
20250225,143300,6625787220,11510,11510,11510,11510,0
20250225,143200,6625787220,11510,11510,11510,11510,20
20250225,143100,6625557020,11510,11510,11520,11510,255
20250225,143000,6622621480,11510,11520,11520,11510,210
20250225,142900,6620203460,11510,11510,11510,11510,84
20250225,142800,6619236620,11510,11520,11520,11510,128
20250225,142700,6617762990,11510,11520,11520,11510,124
20250225,142600,6616335620,11510,11520,11520,11510,580
20250225,142500,6609659790,11510,11520,11520,11510,385
20250225,142400,6605225190,11520,11520,11520,11520,74
20250225,142300,6604372710,11520,11520,11520,11520,273
20250225,142200,6601227750,11520,11530,11530,11520,715
20250225,142100,6592987640,11530,11540,11540,11530,67
20250225,142000,6592215030,11560,11530,11560,11530,305
20250225,141900,6588697330,11540,11560,11560,11540,942
20250225,141800,6577812940,11570,11570,11570,11570,8
20250225,141700,6577720380,11560,11570,11570,11560,18
20250225,141600,6577512250,11570,11570,11570,11570,41
20250225,141500,6577037880,11570,11570,11570,11570,4
20250225,141400,6576991600,11570,11570,11570,11570,0
20250225,141300,6576991600,11570,11560,11570,11560,204
20250225,141200,6574633320,11570,11560,11570,11560,317
20250225,141100,6570968360,11570,11570,11570,11560,151
20250225,141000,6569221350,11570,11580,11580,11570,776
20250225,140900,6560239560,11590,11590,11590,11590,7
20250225,140800,6560158430,11590,11580,11590,11580,20
20250225,140700,6559926730,11590,11580,11590,11580,124
20250225,140600,6558490800,11590,11600,11600,11590,110
20250225,140500,6557215080,11600,11600,11600,11600,0
20250225,140400,6557215080,11600,11600,11600,11600,8
20250225,140300,6557122280,11580,11580,11580,11580,105
20250225,140200,6555906380,11600,11590,11600,11580,361
20250225,140100,6551725200,11590,11590,11590,11590,0
20250225,140000,6551725200,11590,11590,11590,11590,0
20250225,135900,6551725200,11590,11590,11590,11590,165
20250225,135800,6549812850,11610,11610,11610,11610,0
20250225,135700,6549812850,11610,11610,11610,11610,1
20250225,135600,6549801240,11610,11610,11610,11610,0
20250225,135500,6549801240,11610,11610,11610,11590,63
20250225,135400,6549069830,11610,11610,11610,11610,110
20250225,135300,6547792730,11590,11590,11590,11590,6
20250225,135200,6547723190,11600,11600,11600,11600,345
20250225,135100,6543721190,11540,11600,11600,11540,31
20250225,135000,6543361650,11600,11600,11600,11600,29
20250225,134900,6543025250,11600,11530,11600,11530,199
20250225,134800,6540725630,11530,11530,11540,11530,101
20250225,134700,6539561090,11520,11520,11520,11520,9
20250225,134600,6539457410,11520,11530,11530,11520,1469
20250225,134500,6522530990,11530,11540,11540,11530,968
20250225,134400,6511367940,11540,11580,11580,11540,124
20250225,134300,6509934980,11540,11540,11540,11540,81
20250225,134200,6509000240,11540,11550,11550,11540,126
20250225,134100,6507546000,11570,11570,11570,11570,1
20250225,134000,6507534430,11580,11580,11580,11580,510
20250225,133900,6501628630,11580,11580,11580,11580,0
20250225,133800,6501628630,11580,11550,11580,11540,474
20250225,133700,6496153540,11560,11580,11580,11560,535
20250225,133600,6489962720,11590,11590,11590,11590,4
20250225,133500,6489916360,11580,11600,11600,11580,110
20250225,133400,6488641400,11600,11600,11600,11600,0
20250225,133300,6488641400,11600,11600,11600,11600,107
20250225,133200,6487400200,11600,11600,11600,11600,1
20250225,133100,6487388600,11600,11590,11600,11590,403
20250225,133000,6482715980,11590,11590,11590,11590,0
20250225,132900,6482715980,11590,11590,11590,11590,10
20250225,132800,6482600080,11590,11590,11590,11590,50
20250225,132700,6482020580,11590,11590,11590,11590,22
20250225,132600,6481765600,11590,11580,11590,11580,184
20250225,132500,6479633900,11580,11580,11580,11580,104
20250225,132400,6478429580,11580,11580,11590,11580,294
20250225,132300,6475025010,11580,11590,11590,11580,187
20250225,132200,6472859040,11590,11590,11590,11590,228
20250225,132100,6470216520,11590,11590,11590,11590,0
20250225,132000,6470216520,11590,11580,11590,11580,147
20250225,131900,6468512820,11580,11580,11580,11580,131
20250225,131800,6466995840,11580,11580,11580,11580,84
20250225,131700,6466023120,11580,11590,11590,11580,383
20250225,131600,6461586960,11580,11580,11580,11580,0
20250225,131500,6461586960,11580,11600,11600,11580,9
20250225,131400,6461482580,11600,11600,11600,11600,14
20250225,131300,6461320180,11610,11610,11610,11610,1
20250225,131200,6461308570,11600,11580,11600,11580,239
20250225,131100,6458538440,11580,11580,11580,11580,614
20250225,131000,6451428320,11580,11550,11580,11550,24
20250225,130900,6451150430,11560,11560,11560,11560,583
20250225,130800,6444410950,11560,11560,11560,11560,0
20250225,130700,6444410950,11560,11580,11580,11560,52
20250225,130600,6443809390,11560,11560,11560,11560,29
20250225,130500,6443474150,11560,11560,11580,11560,98
20250225,130400,6442341070,11560,11560,11560,11560,119
20250225,130300,6440965430,11560,11570,11570,11560,248
20250225,130200,6438097310,11570,11580,11580,11570,127
20250225,130100,6436627790,11580,11580,11580,11580,15
20250225,130000,6436454090,11580,11580,11580,11580,0
20250225,125900,6436454090,11580,11580,11580,11580,0
20250225,125800,6436454090,11580,11580,11580,11580,1
20250225,125700,6436442510,11540,11540,11540,11540,0
20250225,125600,6436442510,11540,11550,11550,11540,379
20250225,125500,6432068370,11560,11560,11560,11560,133
20250225,125400,6430530890,11560,11560,11560,11560,0
20250225,125300,6430530890,11560,11560,11560,11560,8
20250225,125200,6430438410,11540,11550,11550,11540,60
20250225,125100,6429745820,11540,11530,11540,11520,880
20250225,125000,6419593930,11530,11550,11550,11530,31
20250225,124900,6419236300,11550,11540,11550,11540,10
20250225,124800,6419120810,11520,11540,11540,11520,566
20250225,124700,6412600470,11550,11550,11550,11550,2
20250225,124600,6412577370,11520,11530,11530,11520,796
20250225,124500,6403406210,11520,11520,11520,11520,0
20250225,124400,6403406210,11520,11520,11520,11520,0
20250225,124300,6403406210,11520,11520,11520,11520,1000
20250225,124200,6391886210,11520,11520,11520,11520,0
20250225,124100,6391886210,11520,11520,11520,11520,48
20250225,124000,6391333250,11520,11520,11520,11520,102
20250225,123900,6390158210,11520,11530,11530,11520,35
20250225,123800,6389754710,11530,11530,11530,11530,1
20250225,123700,6389743180,11530,11540,11540,11520,559
20250225,123600,6383300390,11530,11530,11530,11530,20
20250225,123500,6383069790,11530,11530,11530,11530,112
20250225,123400,6381778430,11530,11540,11540,11530,33
20250225,123300,6381397820,11540,11530,11540,11530,1711
20250225,123200,6361655790,11530,11530,11540,11530,259
20250225,123100,6358668970,11530,11560,11560,11530,643
20250225,123000,6351241410,11560,11570,11570,11560,396
20250225,122900,6346659790,11570,11580,11580,11570,2183
20250225,122800,6321396840,11580,11600,11600,11580,504
20250225,122700,6315560460,11600,11610,11610,11600,2
20250225,122600,6315537250,11610,11610,11610,11580,1157
20250225,122500,6302134740,11590,11610,11610,11590,320
20250225,122400,6298424880,11600,11600,11600,11600,58
20250225,122300,6297752080,11600,11620,11620,11590,44
20250225,122200,6297241090,11620,11610,11620,11590,740
20250225,122100,6288663620,11590,11600,11600,11590,866
20250225,122000,6278626480,11620,11620,11620,11620,0
20250225,121900,6278626480,11620,11620,11620,11620,128
20250225,121800,6277139120,11620,11620,11620,11620,4
20250225,121700,6277092640,11600,11590,11600,11590,142
20250225,121600,6275446180,11590,11600,11600,11590,310
20250225,121500,6271851210,11600,11600,11600,11600,219
20250225,121400,6269310810,11600,11620,11620,11600,2852
20250225,121300,6236226140,11610,11610,11610,11610,49
20250225,121200,6235657250,11610,11630,11630,11610,7848
20250225,121100,6144489640,11630,11640,11640,11630,701
20250225,121000,6136334060,11640,11640,11640,11640,366
20250225,120900,6132073820,11640,11650,11650,11640,643
20250225,120800,6124589000,11660,11660,11660,11660,1
20250225,120700,6124577340,11660,11660,11660,11660,4
20250225,120600,6124530700,11660,11630,11660,11630,15
20250225,120500,6124355950,11630,11630,11630,11630,85
20250225,120400,6123367400,11630,11640,11640,11630,44
20250225,120300,6122855420,11640,11640,11640,11640,161
20250225,120200,6120981380,11640,11650,11650,11640,51
20250225,120100,6120387350,11650,11660,11660,11650,50
20250225,120000,6119804380,11660,11650,11660,11650,301
20250225,115900,6116295320,11650,11650,11660,11650,863
20250225,115800,6106235720,11650,11650,11650,11630,248
20250225,115700,6103348760,11630,11630,11630,11630,49
20250225,115600,6102778890,11630,11630,11630,11630,265
20250225,115500,6099696940,11630,11640,11640,11630,215
20250225,115400,6097195500,11640,11640,11640,11640,1
20250225,115300,6097183860,11630,11660,11660,11630,1145
20250225,115200,6083859030,11650,11650,11650,11650,78
20250225,115100,6082950330,11650,11650,11670,11650,152
20250225,115000,6081179490,11650,11650,11650,11650,0
20250225,114900,6081179490,11650,11650,11650,11650,803
20250225,114800,6071824540,11650,11660,11660,11650,206
20250225,114700,6069423310,11670,11670,11670,11670,11
20250225,114600,6069294940,11660,11670,11670,11660,4
20250225,114500,6069248280,11670,11660,11670,11660,3
20250225,114400,6069213280,11660,11660,11660,11660,20
20250225,114300,6068980080,11660,11660,11660,11660,343
20250225,114200,6064980700,11670,11670,11670,11670,48
20250225,114100,6064420540,11670,11670,11670,11670,5
20250225,114000,6064362190,11660,11650,11660,11650,17
20250225,113900,6064163980,11650,11660,11660,11650,1107
20250225,113800,6051263280,11660,11660,11660,11660,118
20250225,113700,6049887400,11660,11660,11660,11660,0
20250225,113600,6049887400,11660,11660,11660,11660,2
20250225,113500,6049864080,11660,11660,11660,11660,726
20250225,113400,6041398920,11660,11670,11670,11660,11
20250225,113300,6041270650,11670,11660,11670,11660,51
20250225,113200,6040675490,11670,11670,11670,11670,54
20250225,113100,6040045310,11670,11670,11670,11670,5
20250225,113000,6039986960,11670,11670,11670,11670,602
20250225,112900,6032961620,11670,11670,11670,11670,50
20250225,112800,6032378120,11670,11680,11680,11660,216
20250225,112700,6029857500,11680,11660,11680,11660,2
20250225,112600,6029834160,11660,11670,11670,11660,113
20250225,112500,6028515910,11670,11670,11670,11670,126
20250225,112400,6027045490,11660,11660,11660,11660,0
20250225,112300,6027045490,11660,11670,11670,11660,160
20250225,112200,6025179450,11670,11670,11670,11670,1
20250225,112100,6025167780,11680,11680,11680,11670,591
20250225,112000,6018264950,11680,11680,11680,11680,210
20250225,111900,6015812150,11680,11680,11680,11680,201
20250225,111800,6013464470,11690,11690,11690,11690,0
20250225,111700,6013464470,11690,11690,11690,11680,1400
20250225,111600,5997100750,11690,11710,11710,11690,311
20250225,111500,5993463360,11710,11710,11710,11710,2
20250225,111400,5993439940,11720,11700,11720,11700,653
20250225,111300,5985799540,11710,11700,11710,11700,732
20250225,111200,5977232120,11710,11720,11720,11710,57
20250225,111100,5976564150,11720,11720,11720,11710,643
20250225,111000,5969028790,11720,11700,11720,11700,2675
20250225,110900,5937729270,11700,11700,11700,11680,202
20250225,110800,5935365890,11700,11670,11700,11670,252
20250225,110700,5932417760,11670,11700,11700,11670,565
20250225,110600,5925808560,11700,11670,11700,11660,1130
20250225,110500,5912600150,11680,11670,11680,11660,1459
20250225,110400,5895563420,11670,11670,11670,11670,26
20250225,110300,5895260000,11650,11650,11650,11650,80
20250225,110200,5894328000,11660,11680,11680,11660,124
20250225,110100,5892882120,11680,11680,11680,11680,10
20250225,110000,5892765320,11680,11660,11690,11660,291
20250225,105900,5889367770,11640,11660,11660,11640,287
20250225,105800,5886026490,11650,11650,11650,11650,50
20250225,105700,5885443990,11650,11650,11650,11650,263
20250225,105600,5882380040,11650,11670,11670,11650,813
20250225,105500,5872907470,11650,11650,11650,11650,1056
20250225,105400,5860605070,11670,11640,11670,11640,246
20250225,105300,5857735380,11650,11660,11660,11650,584
20250225,105200,5850931440,11670,11670,11670,11670,0
20250225,105100,5850931440,11670,11670,11670,11670,2
20250225,105000,5850908100,11670,11680,11680,11670,177
20250225,104900,5848841240,11690,11690,11690,11690,5
20250225,104800,5848782790,11700,11690,11700,11690,2591
20250225,104700,5818488860,11680,11680,11690,11680,2049
20250225,104600,5794556440,11680,11660,11680,11660,274
20250225,104500,5791356650,11670,11680,11680,11670,11
20250225,104400,5791228270,11680,11680,11680,11630,1000
20250225,104300,5779585080,11670,11640,11670,11640,709
20250225,104200,5771317930,11660,11640,11660,11640,500
20250225,104100,5765491930,11640,11640,11640,11640,47
20250225,104000,5764944850,11640,11660,11660,11640,10
20250225,103900,5764828290,11640,11640,11660,11640,232
20250225,103800,5762127770,11640,11630,11640,11620,1784
20250225,103700,5741383230,11630,11630,11640,11630,89
20250225,103600,5740348140,11630,11650,11650,11630,2278
20250225,103500,5713830740,11660,11650,11660,11650,97
20250225,103400,5712700660,11650,11650,11650,11650,281
20250225,103300,5709427010,11650,11650,11650,11650,3
20250225,103200,5709392060,11650,11660,11660,11650,172
20250225,103100,5707388240,11660,11670,11670,11660,462
20250225,103000,5702001210,11670,11660,11670,11660,1123
20250225,102900,5688906930,11650,11660,11660,11650,690
20250225,102800,5680867700,11660,11650,11660,11650,481
20250225,102700,5675260810,11660,11650,11660,11650,111
20250225,102600,5673967600,11650,11650,11650,11650,302
20250225,102500,5670449300,11660,11680,11680,11660,93
20250225,102400,5669364900,11660,11690,11690,11660,1023
20250225,102300,5657430740,11690,11690,11690,11690,100
20250225,102200,5656261740,11690,11660,11690,11660,550
20250225,102100,5649842760,11660,11660,11670,11650,2080
20250225,102000,5625603560,11650,11660,11660,11650,771
20250225,101900,5616620890,11660,11660,11660,11650,138
20250225,101800,5615013080,11650,11660,11660,11650,1473
20250225,101700,5597852000,11660,11660,11660,11650,363
20250225,101600,5593620650,11660,11670,11690,11660,5208
20250225,101500,5532872870,11670,11680,11690,11670,251
20250225,101400,5529943250,11680,11680,11680,11680,649
20250225,101300,5522362930,11680,11670,11680,11670,710
20250225,101200,5514077200,11670,11670,11690,11670,2766
20250225,101100,5481797620,11670,11670,11690,11670,1064
20250225,101000,5469371400,11670,11680,11680,11670,1270
20250225,100900,5454550490,11670,11680,11680,11670,823
20250225,100800,5444942160,11680,11690,11690,11680,3401
20250225,100700,5405215310,11700,11700,11700,11690,919
20250225,100600,5394470480,11690,11700,11700,11690,631
20250225,100500,5387087840,11700,11690,11700,11690,192
20250225,100400,5384842610,11690,11690,11700,11690,847
20250225,100300,5374940350,11690,11700,11710,11690,1930
20250225,100200,5352365670,11700,11700,11720,11680,2596
20250225,100100,5321986300,11700,11680,11700,11680,399
20250225,100000,5317321220,11680,11700,11720,11670,1828
20250225,095900,5295938900,11670,11700,11710,11660,3417
20250225,095800,5256004960,11700,11720,11720,11700,244
20250225,095700,5253149980,11690,11720,11720,11680,3177
20250225,095600,5215996790,11700,11700,11750,11700,1537
20250225,095500,5198009590,11750,11660,11750,11650,4184
20250225,095400,5149047570,11650,11650,11680,11640,5427
20250225,095300,5085845020,11650,11670,11670,11650,6420
20250225,095200,5011026350,11670,11680,11680,11660,3121
20250225,095100,4974621310,11680,11670,11690,11650,3909
20250225,095000,4929008590,11670,11670,11680,11650,3515
20250225,094900,4888012540,11660,11640,11690,11640,3632
20250225,094800,4845676740,11640,11750,11750,11630,13109
20250225,094700,4692282660,11750,11780,11800,11750,1998
20250225,094600,4668745000,11780,11760,11800,11730,4987
20250225,094500,4610131100,11770,11830,11830,11770,5849
20250225,094400,4541140420,11830,11780,11880,11770,6421
20250225,094300,4465246640,11780,11790,11810,11770,6698
20250225,094200,4386326430,11790,11890,11910,11780,24480
20250225,094100,4096414900,11880,11900,12040,11860,33142
20250225,094000,3700425430,11910,11850,11950,11820,23937
20250225,093900,3415863870,11850,11920,11970,11850,30813
20250225,093800,3048827890,11930,11950,12000,11880,53027
20250225,093700,2416102180,11940,11770,12000,11770,69875
20250225,093600,1585479900,11780,11390,11850,11390,64794
20250225,093500,827305760,11390,11090,11450,11090,13556
20250225,093400,673744120,11090,11080,11090,11080,269
20250225,093300,670762110,11080,11070,11080,11070,570
20250225,093200,664447810,11070,11080,11080,11060,1064
20250225,093100,652668970,11070,11090,11090,11070,360
20250225,093000,648677190,11060,11090,11090,11050,570
20250225,092900,642372190,11070,11080,11090,11070,33
20250225,092800,642006760,11060,11080,11080,11060,3132
20250225,092700,607345200,11120,11100,11120,11100,10
20250225,092600,607234120,11070,11100,11110,11070,973
20250225,092500,596444710,11090,11070,11090,11070,289
20250225,092400,593242020,11070,11070,11080,11070,938
20250225,092300,582858300,11080,11070,11090,11070,683
20250225,092200,575288820,11080,11090,11090,11070,357
20250225,092100,571334860,11090,11070,11090,11070,1314
20250225,092000,556782950,11050,11060,11070,11050,1043
20250225,091900,545240840,11050,11060,11080,11050,793
20250225,091800,536471560,11060,11060,11060,11050,590
20250225,091700,529946210,11060,11050,11080,11040,2803
20250225,091600,498958040,11050,11070,11080,11050,1143
20250225,091500,486324840,11080,11060,11080,11050,78
20250225,091400,485461770,11060,11080,11080,11060,69
20250225,091300,484697410,11080,11080,11080,11040,206
20250225,091200,482418930,11040,11030,11060,11030,421
20250225,091100,477774750,11030,11070,11100,11020,656
20250225,091000,470531790,11070,11030,11070,11020,1430
20250225,090900,454723660,11030,11020,11050,11020,3283
20250225,090800,418481400,11010,11020,11040,11010,2324
20250225,090700,392876140,11020,11050,11050,11010,7749
20250225,090600,307457740,11040,11040,11050,11020,3362
20250225,090500,270347690,11040,11070,11070,11040,1485
20250225,090400,253937980,11070,11080,11080,11010,2272
20250225,090300,228851890,11080,11110,11110,11030,7316
20250225,090200,147801500,11110,11130,11140,11110,3254
20250225,090100,111610590,11130,11180,11180,11130,136
20250225,090000,110094960,11180,11110,11190,11100,9697