KissMeData/122640/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202300,2105504500,14770,14770,14770,14770,1539
20250225,202200,2105504500,14770,14770,14770,14770,0
20250225,202100,2105504500,14770,14770,14770,14770,0
20250225,202000,2105504500,14770,14770,14770,14770,0
20250225,201900,2105504500,14770,14770,14770,14770,0
20250225,201800,2105504500,14770,14770,14770,14770,0
20250225,201700,2105504500,14770,14770,14770,14770,0
20250225,201600,2105504500,14770,14770,14770,14770,0
20250225,201500,2105504500,14770,14770,14770,14770,0
20250225,201400,2105504500,14770,14770,14770,14770,0
20250225,201300,2105504500,14770,14770,14770,14770,0
20250225,201200,2105504500,14770,14770,14770,14770,0
20250225,201100,2105504500,14770,14770,14770,14770,0
20250225,201000,2105504500,14770,14770,14770,14770,0
20250225,200900,2105504500,14770,14770,14770,14770,0
20250225,200800,2105504500,14770,14770,14770,14770,0
20250225,200700,2105504500,14770,14770,14770,14770,0
20250225,200600,2105504500,14770,14770,14770,14770,0
20250225,200500,2105504500,14770,14770,14770,14770,0
20250225,200400,2105504500,14770,14770,14770,14770,0
20250225,200300,2105504500,14770,14770,14770,14770,0
20250225,200200,2105504500,14770,14770,14770,14770,0
20250225,200100,2105504500,14770,14770,14770,14770,0
20250225,200000,2105504500,14770,14770,14770,14770,0
20250225,195900,2105504500,14770,14770,14770,14770,0
20250225,195800,2105504500,14770,14770,14770,14770,0
20250225,195700,2105504500,14770,14770,14770,14770,0
20250225,195600,2105504500,14770,14770,14770,14770,0
20250225,195500,2105504500,14770,14770,14770,14770,0
20250225,195400,2105504500,14770,14770,14770,14770,0
20250225,195300,2105504500,14770,14770,14770,14770,1539
20250225,195200,2105504500,14770,14770,14770,14770,0
20250225,195100,2105504500,14770,14770,14770,14770,0
20250225,195000,2105504500,14770,14770,14770,14770,0
20250225,194900,2105504500,14770,14770,14770,14770,0
20250225,194800,2105504500,14770,14770,14770,14770,0
20250225,194700,2105504500,14770,14770,14770,14770,0
20250225,194600,2105504500,14770,14770,14770,14770,0
20250225,194500,2105504500,14770,14770,14770,14770,0
20250225,194400,2105504500,14770,14770,14770,14770,0
20250225,194300,2105504500,14770,14770,14770,14770,0
20250225,194200,2105504500,14770,14770,14770,14770,0
20250225,194100,2105504500,14770,14770,14770,14770,0
20250225,194000,2105504500,14770,14770,14770,14770,0
20250225,193900,2105504500,14770,14770,14770,14770,0
20250225,193800,2105504500,14770,14770,14770,14770,0
20250225,193700,2105504500,14770,14770,14770,14770,0
20250225,193600,2105504500,14770,14770,14770,14770,0
20250225,193500,2105504500,14770,14770,14770,14770,0
20250225,193400,2105504500,14770,14770,14770,14770,0
20250225,193300,2105504500,14770,14770,14770,14770,0
20250225,193200,2105504500,14770,14770,14770,14770,0
20250225,193100,2105504500,14770,14770,14770,14770,0
20250225,193000,2105504500,14770,14770,14770,14770,0
20250225,192900,2105504500,14770,14770,14770,14770,0
20250225,192800,2105504500,14770,14770,14770,14770,0
20250225,192700,2105504500,14770,14770,14770,14770,0
20250225,192600,2105504500,14770,14770,14770,14770,0
20250225,192500,2105504500,14770,14770,14770,14770,0
20250225,192400,2105504500,14770,14770,14770,14770,0
20250225,192300,2105504500,14770,14770,14770,14770,1539
20250225,192200,2105504500,14770,14770,14770,14770,0
20250225,192100,2105504500,14770,14770,14770,14770,0
20250225,192000,2105504500,14770,14770,14770,14770,0
20250225,191900,2105504500,14770,14770,14770,14770,0
20250225,191800,2105504500,14770,14770,14770,14770,0
20250225,191700,2105504500,14770,14770,14770,14770,0
20250225,191600,2105504500,14770,14770,14770,14770,0
20250225,191500,2105504500,14770,14770,14770,14770,0
20250225,191400,2105504500,14770,14770,14770,14770,0
20250225,191300,2105504500,14770,14770,14770,14770,0
20250225,191200,2105504500,14770,14770,14770,14770,0
20250225,191100,2105504500,14770,14770,14770,14770,0
20250225,191000,2105504500,14770,14770,14770,14770,0
20250225,190900,2105504500,14770,14770,14770,14770,0
20250225,190800,2105504500,14770,14770,14770,14770,0
20250225,190700,2105504500,14770,14770,14770,14770,0
20250225,190600,2105504500,14770,14770,14770,14770,0
20250225,190500,2105504500,14770,14770,14770,14770,0
20250225,190400,2105504500,14770,14770,14770,14770,0
20250225,190300,2105504500,14770,14770,14770,14770,0
20250225,190200,2105504500,14770,14770,14770,14770,0
20250225,190100,2105504500,14770,14770,14770,14770,0
20250225,190000,2105504500,14770,14770,14770,14770,0
20250225,185900,2105504500,14770,14770,14770,14770,0
20250225,185800,2105504500,14770,14770,14770,14770,0
20250225,185700,2105504500,14770,14770,14770,14770,0
20250225,185600,2105504500,14770,14770,14770,14770,0
20250225,185500,2105504500,14770,14770,14770,14770,0
20250225,185400,2105504500,14770,14770,14770,14770,0
20250225,185300,2105504500,14770,14770,14770,14770,1539
20250225,185200,2105504500,14770,14770,14770,14770,0
20250225,185100,2105504500,14770,14770,14770,14770,0
20250225,185000,2105504500,14770,14770,14770,14770,0
20250225,184900,2105504500,14770,14770,14770,14770,0
20250225,184800,2105504500,14770,14770,14770,14770,0
20250225,184700,2105504500,14770,14770,14770,14770,0
20250225,184600,2105504500,14770,14770,14770,14770,0
20250225,184500,2105504500,14770,14770,14770,14770,0
20250225,184400,2105504500,14770,14770,14770,14770,0
20250225,184300,2105504500,14770,14770,14770,14770,0
20250225,184200,2105504500,14770,14770,14770,14770,0
20250225,184100,2105504500,14770,14770,14770,14770,0
20250225,184000,2105504500,14770,14770,14770,14770,0
20250225,183900,2105504500,14770,14770,14770,14770,0
20250225,183800,2105504500,14770,14770,14770,14770,0
20250225,183700,2105504500,14770,14770,14770,14770,0
20250225,183600,2105504500,14770,14770,14770,14770,0
20250225,183500,2105504500,14770,14770,14770,14770,0
20250225,183400,2105504500,14770,14770,14770,14770,0
20250225,183300,2105504500,14770,14770,14770,14770,0
20250225,183200,2105504500,14770,14770,14770,14770,0
20250225,183100,2105504500,14770,14770,14770,14770,0
20250225,183000,2105504500,14770,14770,14770,14770,0
20250225,182900,2105504500,14770,14770,14770,14770,0
20250225,182800,2105504500,14770,14770,14770,14770,0
20250225,182700,2105504500,14770,14770,14770,14770,0
20250225,182600,2105504500,14770,14770,14770,14770,0
20250225,182500,2105504500,14770,14770,14770,14770,0
20250225,182400,2105504500,14770,14770,14770,14770,0
20250225,182300,2105504500,14770,14770,14770,14770,1539
20250225,182200,2105504500,14770,14770,14770,14770,0
20250225,182100,2105504500,14770,14770,14770,14770,0
20250225,182000,2105504500,14770,14770,14770,14770,0
20250225,181900,2105504500,14770,14770,14770,14770,0
20250225,181800,2105504500,14770,14770,14770,14770,0
20250225,181700,2105504500,14770,14770,14770,14770,0
20250225,181600,2105504500,14770,14770,14770,14770,0
20250225,181500,2105504500,14770,14770,14770,14770,0
20250225,181400,2105504500,14770,14770,14770,14770,0
20250225,181300,2105504500,14770,14770,14770,14770,0
20250225,181200,2105504500,14770,14770,14770,14770,0
20250225,181100,2105504500,14770,14770,14770,14770,0
20250225,181000,2105504500,14770,14770,14770,14770,0
20250225,180900,2105504500,14770,14770,14770,14770,0
20250225,180800,2105504500,14770,14770,14770,14770,0
20250225,180700,2105504500,14770,14770,14770,14770,0
20250225,180600,2105504500,14770,14770,14770,14770,0
20250225,180500,2105504500,14770,14770,14770,14770,0
20250225,180400,2105504500,14770,14770,14770,14770,0
20250225,180300,2105504500,14770,14770,14770,14770,0
20250225,180200,2105504500,14770,14770,14770,14770,0
20250225,180100,2105504500,14770,14770,14770,14770,0
20250225,180000,2105504500,14770,14770,14770,14770,0
20250225,175900,2105504500,14770,14770,14770,14770,0
20250225,175800,2105504500,14770,14770,14770,14770,0
20250225,175700,2105504500,14770,14770,14770,14770,0
20250225,175600,2105504500,14770,14770,14770,14770,0
20250225,175500,2105504500,14770,14770,14770,14770,0
20250225,175400,2105504500,14770,14770,14770,14770,0
20250225,175300,2105504500,14770,14770,14770,14770,1539
20250225,175200,2105504500,14770,14770,14770,14770,0
20250225,175100,2105504500,14770,14770,14770,14770,0
20250225,175000,2105504500,14770,14770,14770,14770,0
20250225,174900,2105504500,14770,14770,14770,14770,0
20250225,174800,2105504500,14770,14770,14770,14770,0
20250225,174700,2105504500,14770,14770,14770,14770,0
20250225,174600,2105504500,14770,14770,14770,14770,0
20250225,174500,2105504500,14770,14770,14770,14770,0
20250225,174400,2105504500,14770,14770,14770,14770,0
20250225,174300,2105504500,14770,14770,14770,14770,0
20250225,174200,2105504500,14770,14770,14770,14770,0
20250225,174100,2105504500,14770,14770,14770,14770,0
20250225,174000,2105504500,14770,14770,14770,14770,0
20250225,173900,2105504500,14770,14770,14770,14770,0
20250225,173800,2105504500,14770,14770,14770,14770,0
20250225,173700,2105504500,14770,14770,14770,14770,0
20250225,173600,2105504500,14770,14770,14770,14770,0
20250225,173500,2105504500,14770,14770,14770,14770,0
20250225,173400,2105504500,14770,14770,14770,14770,0
20250225,173300,2105504500,14770,14770,14770,14770,0
20250225,173200,2105504500,14770,14770,14770,14770,0
20250225,173100,2105504500,14770,14770,14770,14770,0
20250225,173000,2105504500,14770,14770,14770,14770,0
20250225,172900,2105504500,14770,14770,14770,14770,0
20250225,172800,2105504500,14770,14770,14770,14770,0
20250225,172700,2105504500,14770,14770,14770,14770,0
20250225,172600,2105504500,14770,14770,14770,14770,0
20250225,172500,2105504500,14770,14770,14770,14770,0
20250225,172400,2105504500,14770,14770,14770,14770,0
20250225,172300,2105504500,14770,14770,14770,14770,1539
20250225,172200,2105504500,14770,14770,14770,14770,0
20250225,172100,2105504500,14770,14770,14770,14770,0
20250225,172000,2105504500,14770,14770,14770,14770,0
20250225,171900,2105504500,14770,14770,14770,14770,0
20250225,171800,2105504500,14770,14770,14770,14770,0
20250225,171700,2105504500,14770,14770,14770,14770,0
20250225,171600,2105504500,14770,14770,14770,14770,0
20250225,171500,2105504500,14770,14770,14770,14770,0
20250225,171400,2105504500,14770,14770,14770,14770,0
20250225,171300,2105504500,14770,14770,14770,14770,0
20250225,171200,2105504500,14770,14770,14770,14770,0
20250225,171100,2105504500,14770,14770,14770,14770,0
20250225,171000,2105504500,14770,14770,14770,14770,0
20250225,170900,2105504500,14770,14770,14770,14770,0
20250225,170800,2105504500,14770,14770,14770,14770,0
20250225,170700,2105504500,14770,14770,14770,14770,0
20250225,170600,2105504500,14770,14770,14770,14770,0
20250225,170500,2105504500,14770,14770,14770,14770,0
20250225,170400,2105504500,14770,14770,14770,14770,0
20250225,170300,2105504500,14770,14770,14770,14770,0
20250225,170200,2105504500,14770,14770,14770,14770,0
20250225,170100,2105504500,14770,14770,14770,14770,0
20250225,170000,2105504500,14770,14770,14770,14770,0
20250225,165900,2105504500,14770,14770,14770,14770,0
20250225,165800,2105504500,14770,14770,14770,14770,0
20250225,165700,2105504500,14770,14770,14770,14770,0
20250225,165600,2105504500,14770,14770,14770,14770,0
20250225,165500,2105504500,14770,14770,14770,14770,0
20250225,165400,2105504500,14770,14770,14770,14770,0
20250225,165300,2105504500,14770,14770,14770,14770,1539
20250225,165200,2105504500,14770,14770,14770,14770,0
20250225,165100,2105504500,14770,14770,14770,14770,0
20250225,165000,2105504500,14770,14770,14770,14770,0
20250225,164900,2105504500,14770,14770,14770,14770,0
20250225,164800,2105504500,14770,14770,14770,14770,0
20250225,164700,2105504500,14770,14770,14770,14770,0
20250225,164600,2105504500,14770,14770,14770,14770,0
20250225,164500,2105504500,14770,14770,14770,14770,0
20250225,164400,2105504500,14770,14770,14770,14770,0
20250225,164300,2105504500,14770,14770,14770,14770,0
20250225,164200,2105504500,14770,14770,14770,14770,0
20250225,164100,2105504500,14770,14770,14770,14770,0
20250225,164000,2105504500,14770,14770,14770,14770,0
20250225,163900,2105504500,14770,14770,14770,14770,0
20250225,163800,2105504500,14770,14770,14770,14770,0
20250225,163700,2105504500,14770,14770,14770,14770,0
20250225,163600,2105504500,14770,14770,14770,14770,0
20250225,163500,2105504500,14770,14770,14770,14770,0
20250225,163400,2105504500,14770,14770,14770,14770,0
20250225,163300,2105504500,14770,14770,14770,14770,0
20250225,163200,2105504500,14770,14770,14770,14770,0
20250225,163100,2105504500,14770,14770,14770,14770,0
20250225,163000,2105504500,14770,14770,14770,14770,0
20250225,162900,2105504500,14770,14770,14770,14770,0
20250225,162800,2105504500,14770,14770,14770,14770,0
20250225,162700,2105504500,14770,14770,14770,14770,0
20250225,162600,2105504500,14770,14770,14770,14770,0
20250225,162500,2105504500,14770,14770,14770,14770,0
20250225,162400,2105504500,14770,14770,14770,14770,0
20250225,162300,2105504500,14770,14770,14770,14770,1539
20250225,162200,2105504500,14770,14770,14770,14770,0
20250225,162100,2105504500,14770,14770,14770,14770,0
20250225,162000,2105504500,14770,14770,14770,14770,0
20250225,161900,2105504500,14770,14770,14770,14770,0
20250225,161800,2105504500,14770,14770,14770,14770,0
20250225,161700,2105504500,14770,14770,14770,14770,0
20250225,161600,2105504500,14770,14770,14770,14770,0
20250225,161500,2105504500,14770,14770,14770,14770,0
20250225,161400,2105504500,14770,14770,14770,14770,0
20250225,161300,2105504500,14770,14770,14770,14770,0
20250225,161200,2105504500,14770,14770,14770,14770,0
20250225,161100,2105504500,14770,14770,14770,14770,0
20250225,161000,2105504500,14770,14770,14770,14770,0
20250225,160900,2105504500,14770,14770,14770,14770,0
20250225,160800,2105504500,14770,14770,14770,14770,0
20250225,160700,2105504500,14770,14770,14770,14770,0
20250225,160600,2105504500,14770,14770,14770,14770,0
20250225,160500,2105504500,14770,14770,14770,14770,0
20250225,160400,2105504500,14770,14770,14770,14770,0
20250225,160300,2105504500,14770,14770,14770,14770,0
20250225,160200,2105504500,14770,14770,14770,14770,0
20250225,160100,2105504500,14770,14770,14770,14770,0
20250225,160000,2105504500,14770,14770,14770,14770,0
20250225,155900,2105504500,14770,14770,14770,14770,0
20250225,155800,2105504500,14770,14770,14770,14770,0
20250225,155700,2105504500,14770,14770,14770,14770,0
20250225,155600,2105504500,14770,14770,14770,14770,0
20250225,155500,2105504500,14770,14770,14770,14770,0
20250225,155400,2105504500,14770,14770,14770,14770,0
20250225,155300,2105504500,14770,14770,14770,14770,1539
20250225,155200,2105504500,14770,14770,14770,14770,0
20250225,155100,2105504500,14770,14770,14770,14770,0
20250225,155000,2105504500,14770,14770,14770,14770,0
20250225,154900,2105504500,14770,14770,14770,14770,0
20250225,154800,2105504500,14770,14770,14770,14770,0
20250225,154700,2105504500,14770,14770,14770,14770,0
20250225,154600,2105504500,14770,14770,14770,14770,0
20250225,154500,2105504500,14770,14770,14770,14770,0
20250225,154400,2105504500,14770,14770,14770,14770,0
20250225,154300,2105504500,14770,14770,14770,14770,0
20250225,154200,2105504500,14770,14770,14770,14770,0
20250225,154100,2105504500,14770,14770,14770,14770,0
20250225,154000,2105504500,14770,14770,14770,14770,0
20250225,153900,2105504500,14770,14770,14770,14770,0
20250225,153800,2105504500,14770,14770,14770,14770,0
20250225,153700,2105504500,14770,14770,14770,14770,0
20250225,153600,2105504500,14770,14770,14770,14770,0
20250225,153500,2105504500,14770,14770,14770,14770,0
20250225,153400,2105504500,14770,14770,14770,14770,0
20250225,153300,2105504500,14770,14770,14770,14770,0
20250225,153200,2105504500,14770,14770,14770,14770,0
20250225,153100,2105504500,14770,14770,14770,14770,0
20250225,153000,2105504500,14770,14770,14770,14770,1539
20250225,152900,2082773470,14760,14760,14760,14760,0
20250225,152800,2082773470,14760,14760,14760,14760,0
20250225,152700,2082773470,14760,14760,14760,14760,0
20250225,152600,2082773470,14760,14760,14760,14760,0
20250225,152500,2082773470,14760,14760,14760,14760,0
20250225,152400,2082773470,14760,14760,14760,14760,0
20250225,152300,2082773470,14760,14760,14760,14760,0
20250225,152200,2082773470,14760,14760,14760,14760,0
20250225,152100,2082773470,14760,14760,14760,14760,0
20250225,152000,2082773470,14760,14760,14760,14760,0
20250225,151900,2082773470,14760,14750,14760,14700,512
20250225,151800,2075224270,14760,14730,14760,14730,1830
20250225,151700,2048240860,14730,14710,14730,14710,2043
20250225,151600,2018175090,14710,14670,14710,14660,445
20250225,151500,2011640840,14670,14660,14700,14660,375
20250225,151400,2006129920,14660,14660,14690,14660,181
20250225,151300,2003473040,14670,14660,14690,14660,163
20250225,151200,2001079870,14710,14700,14720,14660,159
20250225,151100,1998744760,14670,14690,14690,14670,56
20250225,151000,1997922220,14660,14670,14670,14660,163
20250225,150900,1995532180,14690,14660,14690,14660,198
20250225,150800,1992627400,14660,14660,14660,14660,1
20250225,150700,1992612740,14690,14670,14690,14660,218
20250225,150600,1989415130,14670,14680,14700,14670,410
20250225,150500,1983394010,14680,14680,14680,14680,273
20250225,150400,1979386370,14680,14680,14680,14680,1
20250225,150300,1979371690,14680,14680,14680,14680,92
20250225,150200,1978021130,14680,14710,14710,14680,162
20250225,150100,1975638650,14670,14670,14670,14670,69
20250225,150000,1974626420,14660,14660,14710,14660,7
20250225,145900,1974523750,14660,14660,14660,14660,70
20250225,145800,1973497550,14680,14680,14680,14680,0
20250225,145700,1973497550,14680,14670,14680,14670,574
20250225,145600,1965071890,14670,14720,14720,14670,226
20250225,145500,1961748470,14720,14670,14720,14670,2096
20250225,145400,1930996450,14670,14710,14710,14670,573
20250225,145300,1922584020,14700,14680,14700,14680,206
20250225,145200,1919558890,14680,14680,14680,14670,580
20250225,145100,1911045240,14680,14680,14680,14680,2
20250225,145000,1911015880,14660,14660,14660,14660,66
20250225,144900,1910048320,14730,14710,14730,14710,239
20250225,144800,1906532340,14720,14710,14720,14710,101
20250225,144700,1905046600,14710,14700,14710,14700,302
20250225,144600,1900605560,14710,14700,14710,14650,327
20250225,144500,1895800650,14700,14650,14700,14650,11
20250225,144400,1895639320,14650,14700,14700,14650,67
20250225,144300,1894657720,14650,14710,14710,14650,72
20250225,144200,1893602680,14720,14690,14720,14690,440
20250225,144100,1887137770,14650,14650,14650,14650,66
20250225,144000,1886170870,14640,14640,14640,14640,0
20250225,143900,1886170870,14640,14640,14640,14640,66
20250225,143800,1885204630,14700,14640,14700,14640,655
20250225,143700,1875602710,14610,14640,14640,14610,526
20250225,143600,1867910870,14640,14640,14640,14640,4
20250225,143500,1867852310,14640,14650,14650,14640,90
20250225,143400,1866534470,14650,14650,14650,14650,0
20250225,143300,1866534470,14650,14650,14650,14650,12
20250225,143200,1866358670,14650,14650,14650,14650,0
20250225,143100,1866358670,14650,14660,14660,14650,571
20250225,143000,1857988520,14680,14660,14680,14660,193
20250225,142900,1855158510,14670,14670,14670,14670,0
20250225,142800,1855158510,14670,14670,14670,14670,28
20250225,142700,1854747750,14680,14680,14680,14680,0
20250225,142600,1854747750,14680,14680,14680,14680,31
20250225,142500,1854292670,14680,14690,14690,14680,100
20250225,142400,1852824270,14690,14690,14690,14690,66
20250225,142300,1851854730,14700,14700,14700,14690,329
20250225,142200,1847019510,14700,14710,14710,14700,58
20250225,142100,1846166340,14720,14720,14720,14720,42
20250225,142000,1845548100,14750,14730,14750,14720,251
20250225,141900,1841850200,14740,14740,14740,14740,21
20250225,141800,1841540660,14730,14730,14730,14730,39
20250225,141700,1840966190,14730,14740,14740,14730,57
20250225,141600,1840126120,14740,14740,14740,14740,60
20250225,141500,1839241720,14750,14750,14760,14750,395
20250225,141400,1833413470,14730,14730,14730,14730,61
20250225,141300,1832514940,14730,14730,14730,14730,91
20250225,141200,1831174510,14730,14760,14760,14720,85
20250225,141100,1829922270,14760,14750,14760,14750,187
20250225,141000,1827162700,14750,14750,14750,14750,25
20250225,140900,1826793950,14740,14720,14740,14720,6
20250225,140800,1826705610,14720,14710,14720,14710,15
20250225,140700,1826484860,14700,14710,14710,14700,547
20250225,140600,1818443260,14710,14710,14710,14710,10
20250225,140500,1818296160,14710,14710,14710,14710,1
20250225,140400,1818281450,14710,14710,14710,14710,0
20250225,140300,1818281450,14710,14710,14710,14710,7
20250225,140200,1818178480,14710,14710,14710,14710,5
20250225,140100,1818104930,14710,14710,14710,14710,1
20250225,140000,1818090220,14700,14710,14760,14700,156
20250225,135900,1815795760,14730,14760,14760,14710,3736
20250225,135800,1760759030,14760,14760,14760,14760,0
20250225,135700,1760759030,14760,14760,14760,14760,0
20250225,135600,1760759030,14760,14750,14760,14750,250
20250225,135500,1757069840,14760,14760,14760,14760,0
20250225,135400,1757069840,14760,14760,14760,14710,45
20250225,135300,1756406470,14740,14740,14740,14740,210
20250225,135200,1753311070,14790,14790,14790,14790,682
20250225,135100,1743224290,14800,14800,14800,14770,983
20250225,135000,1728685740,14800,14700,14800,14700,2291
20250225,134900,1694860490,14700,14690,14700,14690,112
20250225,134800,1693214130,14630,14630,14630,14630,20
20250225,134700,1692921530,14630,14620,14630,14620,212
20250225,134600,1689821010,14620,14620,14620,14620,200
20250225,134500,1686897010,14620,14590,14680,14590,1965
20250225,134400,1658108210,14580,14580,14580,14580,3
20250225,134300,1658064470,14580,14580,14580,14580,46
20250225,134200,1657393790,14580,14580,14580,14580,0
20250225,134100,1657393790,14580,14580,14580,14580,71
20250225,134000,1656358610,14580,14610,14610,14580,5
20250225,133900,1656285620,14580,14580,14580,14580,14
20250225,133800,1656081500,14580,14580,14580,14580,0
20250225,133700,1656081500,14580,14580,14580,14580,21
20250225,133600,1655775320,14580,14580,14580,14580,112
20250225,133500,1654142360,14580,14580,14580,14580,0
20250225,133400,1654142360,14580,14630,14630,14580,322
20250225,133300,1649432600,14600,14570,14630,14570,289
20250225,133200,1645212640,14580,14580,14580,14580,0
20250225,133100,1645212640,14580,14490,14580,14490,2
20250225,133000,1645183570,14480,14540,14550,14480,29
20250225,132900,1644762080,14460,14460,14460,14460,20
20250225,132800,1644472880,14460,14460,14460,14460,0
20250225,132700,1644472880,14460,14480,14480,14460,3000
20250225,132600,1601089460,14510,14470,14510,14470,155
20250225,132500,1598843920,14470,14470,14470,14470,0
20250225,132400,1598843920,14470,14470,14470,14470,1
20250225,132300,1598829450,14470,14470,14470,14470,0
20250225,132200,1598829450,14470,14470,14470,14470,1
20250225,132100,1598814980,14470,14510,14510,14470,258
20250225,132000,1595077360,14490,14540,14540,14490,3179
20250225,131900,1549002170,14540,14540,14540,14540,0
20250225,131800,1549002170,14540,14540,14540,14540,1
20250225,131700,1548987630,14540,14540,14540,14540,217
20250225,131600,1545832450,14540,14550,14550,14530,691
20250225,131500,1535785980,14550,14550,14550,14550,20
20250225,131400,1535494980,14550,14550,14550,14550,54
20250225,131300,1534709280,14550,14550,14550,14550,30
20250225,131200,1534272780,14550,14550,14550,14550,0
20250225,131100,1534272780,14550,14580,14580,14550,177
20250225,131000,1531692390,14580,14580,14580,14580,52
20250225,130900,1530934230,14580,14580,14580,14580,120
20250225,130800,1529184630,14580,14580,14580,14580,0
20250225,130700,1529184630,14580,14580,14580,14580,0
20250225,130600,1529184630,14580,14600,14600,14580,281
20250225,130500,1525085860,14600,14610,14610,14600,54
20250225,130400,1524297380,14620,14620,14620,14620,3
20250225,130300,1524253520,14630,14630,14630,14630,3
20250225,130200,1524209630,14630,14630,14630,14630,7
20250225,130100,1524107220,14630,14680,14680,14630,151
20250225,130000,1521893060,14690,14690,14690,14690,1
20250225,125900,1521878370,14650,14650,14650,14650,237
20250225,125800,1518406320,14650,14650,14650,14650,263
20250225,125700,1514553370,14650,14650,14650,14650,0
20250225,125600,1514553370,14650,14650,14650,14650,0
20250225,125500,1514553370,14650,14650,14650,14630,5
20250225,125400,1514480140,14650,14650,14650,14650,0
20250225,125300,1514480140,14650,14650,14650,14650,0
20250225,125200,1514480140,14650,14650,14650,14650,4
20250225,125100,1514421540,14640,14640,14640,14640,23
20250225,125000,1514084820,14640,14650,14650,14640,579
20250225,124900,1505602490,14650,14650,14650,14650,80
20250225,124800,1504430490,14650,14650,14650,14650,1335
20250225,124700,1484872740,14650,14680,14680,14650,365
20250225,124600,1479523580,14690,14690,14690,14690,0
20250225,124500,1479523580,14690,14690,14690,14690,336
20250225,124400,1474587740,14680,14700,14700,14680,691
20250225,124300,1464442520,14700,14680,14700,14680,374
20250225,124200,1458947260,14680,14700,14700,14680,279
20250225,124100,1454847280,14700,14700,14700,14700,117
20250225,124000,1453127380,14700,14700,14700,14700,20
20250225,123900,1452833380,14700,14700,14700,14700,91
20250225,123800,1451495680,14700,14700,14700,14700,42
20250225,123700,1450878280,14720,14720,14720,14720,14
20250225,123600,1450672200,14700,14700,14700,14700,1
20250225,123500,1450657500,14700,14710,14710,14700,254
20250225,123400,1446923330,14740,14740,14740,14740,159
20250225,123300,1444579670,14740,14740,14740,14740,0
20250225,123200,1444579670,14740,14740,14740,14740,0
20250225,123100,1444579670,14740,14740,14740,14740,52
20250225,123000,1443813190,14750,14750,14750,14750,1
20250225,122900,1443798440,14700,14750,14760,14700,770
20250225,122800,1432446490,14750,14750,14750,14750,11
20250225,122700,1432284240,14750,14750,14760,14750,244
20250225,122600,1428684890,14720,14720,14720,14720,44
20250225,122500,1428037210,14740,14740,14740,14740,102
20250225,122400,1426533730,14740,14740,14740,14740,127
20250225,122300,1424661750,14740,14750,14750,14740,402
20250225,122200,1418735690,14750,14750,14780,14750,245
20250225,122100,1415118600,14740,14740,14740,14740,2
20250225,122000,1415089120,14740,14740,14740,14740,20
20250225,121900,1414794320,14750,14750,14750,14750,0
20250225,121800,1414794320,14750,14750,14750,14750,146
20250225,121700,1412640820,14750,14750,14750,14750,0
20250225,121600,1412640820,14750,14720,14750,14720,205
20250225,121500,1409623130,14720,14720,14720,14720,0
20250225,121400,1409623130,14720,14740,14750,14720,317
20250225,121300,1404948930,14740,14740,14740,14740,0
20250225,121200,1404948930,14740,14740,14740,14720,19
20250225,121100,1404669210,14720,14720,14720,14720,0
20250225,121000,1404669210,14720,14720,14720,14720,0
20250225,120900,1404669210,14720,14720,14720,14720,0
20250225,120800,1404669210,14720,14720,14720,14720,5
20250225,120700,1404595610,14720,14720,14720,14720,0
20250225,120600,1404595610,14720,14720,14730,14720,175
20250225,120500,1402019580,14720,14660,14720,14650,410
20250225,120400,1396009830,14660,14690,14690,14660,1236
20250225,120300,1377870670,14680,14710,14710,14680,217
20250225,120200,1374682500,14740,14740,14740,14740,0
20250225,120100,1374682500,14740,14740,14740,14740,6
20250225,120000,1374594060,14750,14750,14750,14750,0
20250225,115900,1374594060,14750,14750,14750,14750,38
20250225,115800,1374033560,14750,14750,14750,14750,36
20250225,115700,1373502560,14750,14750,14750,14750,14
20250225,115600,1373296060,14760,14740,14760,14740,420
20250225,115500,1367100090,14740,14740,14740,14740,0
20250225,115400,1367100090,14740,14740,14740,14740,50
20250225,115300,1366363090,14740,14740,14740,14740,44
20250225,115200,1365714530,14750,14750,14750,14740,69
20250225,115100,1364696960,14750,14680,14750,14680,559
20250225,115000,1356459660,14670,14680,14680,14670,279
20250225,114900,1352366610,14670,14670,14670,14670,36
20250225,114800,1351838490,14670,14680,14680,14670,52
20250225,114700,1351075350,14680,14680,14680,14680,0
20250225,114600,1351075350,14680,14680,14680,14680,40
20250225,114500,1350488150,14680,14670,14680,14670,421
20250225,114400,1344311670,14670,14670,14670,14670,33
20250225,114300,1343827560,14680,14680,14680,14680,0
20250225,114200,1343827560,14680,14680,14680,14680,10
20250225,114100,1343680760,14670,14660,14670,14660,119
20250225,114000,1341935520,14670,14660,14670,14660,26
20250225,113900,1341554350,14660,14670,14670,14660,283
20250225,113800,1337402940,14680,14680,14690,14680,237
20250225,113700,1333923770,14680,14690,14690,14680,364
20250225,113600,1328576830,14690,14700,14700,14690,47
20250225,113500,1327886140,14700,14700,14700,14700,67
20250225,113400,1326901240,14700,14700,14700,14700,135
20250225,113300,1324916740,14710,14710,14710,14710,190
20250225,113200,1322121840,14710,14710,14710,14710,40
20250225,113100,1321533440,14710,14720,14730,14710,205
20250225,113000,1318516020,14720,14720,14720,14720,226
20250225,112900,1315189300,14720,14740,14740,14720,238
20250225,112800,1311685530,14730,14740,14740,14720,535
20250225,112700,1303809010,14720,14730,14730,14720,598
20250225,112600,1295006170,14770,14740,14770,14740,134
20250225,112500,1293027810,14780,14790,14790,14780,73
20250225,112400,1291948340,14740,14730,14740,14730,34
20250225,112300,1291447320,14810,14790,14830,14790,81
20250225,112200,1290248610,14830,14710,14830,14710,855
20250225,112100,1277648720,14720,14720,14720,14720,0
20250225,112000,1277648720,14720,14750,14770,14720,110
20250225,111900,1276027310,14850,14820,14850,14820,4
20250225,111800,1275967970,14850,14840,14850,14780,1124
20250225,111700,1259310780,14850,14750,14860,14750,1111
20250225,111600,1242825590,14730,14760,14780,14730,1204
20250225,111500,1225058640,14730,14750,14750,14730,46
20250225,111400,1224380340,14690,14710,14750,14690,433
20250225,111300,1218015740,14770,14800,14800,14760,1068
20250225,111200,1202228770,14820,14860,14860,14790,2216
20250225,111100,1169362490,14860,14780,14860,14780,394
20250225,111000,1163509030,14770,14600,14950,14600,16142
20250225,110900,924175420,14590,14670,14670,14410,1500
20250225,110800,902300400,14680,14670,14680,14670,778
20250225,110700,890886950,14670,14710,14710,14670,1219
20250225,110600,872968720,14710,14740,14740,14700,850
20250225,110500,860456740,14730,14730,14740,14730,321
20250225,110400,855727370,14730,14730,14730,14730,6
20250225,110300,855638990,14730,14740,14740,14730,39
20250225,110200,855064260,14750,14780,14780,14750,34
20250225,110100,854562640,14780,14700,14780,14700,685
20250225,110000,844462220,14700,14690,14700,14680,142
20250225,105900,842375290,14690,14690,14690,14680,287
20250225,105800,838159940,14690,14680,14740,14680,280
20250225,105700,834037200,14660,14690,14690,14660,11
20250225,105600,833875790,14690,14690,14760,14680,105
20250225,105500,832332820,14700,14740,14740,14700,496
20250225,105400,825036810,14740,14730,14740,14730,113
20250225,105300,823371590,14740,14840,14840,14740,1008
20250225,105200,808470350,14840,14710,14840,14650,1420
20250225,105100,787481160,14700,14660,14700,14650,1433
20250225,105000,766440750,14650,14660,14700,14640,1134
20250225,104900,749822800,14650,14590,14670,14590,1676
20250225,104800,725300900,14590,14600,14600,14590,263
20250225,104700,721463230,14600,14550,14610,14550,892
20250225,104600,708451680,14560,14560,14560,14560,1
20250225,104500,708437120,14560,14560,14570,14550,405
20250225,104400,702540960,14570,14570,14570,14570,142
20250225,104300,700472020,14590,14600,14610,14590,715
20250225,104200,690032760,14590,14600,14620,14570,881
20250225,104100,677163890,14600,14450,14600,14450,3444
20250225,104000,627138420,14450,14450,14460,14450,145
20250225,103900,625043140,14450,14450,14460,14450,94
20250225,103800,623684830,14400,14460,14460,14400,290
20250225,103700,619502460,14450,14380,14470,14380,976
20250225,103600,605405100,14360,14360,14360,14350,95
20250225,103500,604041040,14380,14370,14380,14370,15
20250225,103400,603825480,14370,14380,14380,14360,111
20250225,103300,602230350,14380,14390,14390,14380,41
20250225,103200,601640720,14420,14420,14420,14380,512
20250225,103100,594260520,14440,14420,14440,14420,559
20250225,103000,586199650,14420,14390,14420,14390,1414
20250225,102900,565824350,14370,14380,14400,14370,113
20250225,102800,564198930,14370,14300,14410,14300,1796
20250225,102700,538396640,14290,14290,14290,14290,225
20250225,102600,535181390,14300,14310,14310,14300,45
20250225,102500,534537790,14310,14310,14320,14310,237
20250225,102400,531144900,14320,14250,14320,14250,9547
20250225,102300,394920390,14240,14200,14240,14200,679
20250225,102200,385267500,14200,14190,14200,14190,28
20250225,102100,384870080,14190,14190,14190,14190,20
20250225,102000,384586280,14190,14200,14200,14190,19
20250225,101900,384316620,14200,14200,14200,14200,161
20250225,101800,382030420,14190,14190,14190,14190,227
20250225,101700,378809290,14200,14210,14210,14200,491
20250225,101600,371832690,14210,14210,14210,14210,42
20250225,101500,371235870,14210,14200,14210,14200,332
20250225,101400,366518950,14210,14210,14210,14210,1
20250225,101300,366504740,14230,14210,14230,14210,111
20250225,101200,364925870,14230,14230,14230,14230,0
20250225,101100,364925870,14230,14210,14230,14210,21
20250225,101000,364627440,14200,14200,14200,14200,11
20250225,100900,364471240,14200,14210,14210,14200,45
20250225,100800,363832230,14200,14200,14200,14200,0
20250225,100700,363832230,14200,14180,14210,14180,148
20250225,100600,361730830,14180,14180,14180,14180,19
20250225,100500,361461410,14170,14170,14170,14170,34
20250225,100400,360979630,14160,14160,14160,14160,72
20250225,100300,359960110,14150,14150,14150,14150,92
20250225,100200,358658310,14140,14150,14150,14140,133
20250225,100100,356777390,14150,14150,14150,14150,137
20250225,100000,354838840,14170,14160,14170,14160,56
20250225,095900,354045670,14150,14190,14190,14150,1123
20250225,095800,338113800,14210,14210,14210,14210,0
20250225,095700,338113800,14210,14210,14210,14210,94
20250225,095600,336778060,14230,14230,14230,14230,0
20250225,095500,336778060,14230,14230,14230,14230,1
20250225,095400,336763830,14190,14190,14190,14190,0
20250225,095300,336763830,14190,14190,14220,14190,118
20250225,095200,335086960,14190,14200,14200,14190,1000
20250225,095100,320896500,14200,14200,14200,14200,10
20250225,095000,320754500,14250,14250,14250,14250,343
20250225,094900,315866750,14250,14260,14260,14250,182
20250225,094800,313271770,14260,14270,14270,14260,43
20250225,094700,312658390,14280,14250,14280,14250,455
20250225,094600,306174610,14270,14240,14270,14240,58
20250225,094500,305347390,14240,14270,14270,14240,46
20250225,094400,304692300,14240,14160,14260,14160,409
20250225,094300,298882300,14150,14150,14150,14150,37
20250225,094200,298358750,14160,14160,14160,14160,42
20250225,094100,297764030,14150,14150,14150,14150,81
20250225,094000,296617880,14160,14160,14160,14160,0
20250225,093900,296617880,14160,14140,14160,14120,366
20250225,093800,291445420,14150,14150,14150,14150,35
20250225,093700,290950170,14150,14150,14150,14150,10
20250225,093600,290808670,14150,14150,14150,14150,12
20250225,093500,290638870,14130,14110,14130,14110,69
20250225,093400,289664560,14140,14140,14140,14140,63
20250225,093300,288773740,14110,14110,14110,14110,0
20250225,093200,288773740,14110,14110,14110,14110,1
20250225,093100,288759630,14120,14120,14120,14110,400
20250225,093000,283112280,14120,14120,14170,14110,543
20250225,092900,275446370,14130,14150,14150,14120,635
20250225,092800,266467100,14150,14150,14150,14150,0
20250225,092700,266467100,14150,14150,14150,14150,88
20250225,092600,265221900,14200,14150,14200,14150,66
20250225,092500,264285500,14150,14150,14190,14150,1057
20250225,092400,249328110,14150,14150,14180,14150,263
20250225,092300,245605260,14150,14150,14150,14150,57
20250225,092200,244798710,14150,14150,14150,14150,73
20250225,092100,243765760,14180,14180,14180,14180,1090
20250225,092000,228309560,14180,14180,14180,14160,477
20250225,091900,221547420,14180,14180,14180,14180,52
20250225,091800,220810060,14180,14210,14210,14180,98
20250225,091700,219418920,14200,14240,14260,14200,85
20250225,091600,218207480,14210,14240,14240,14210,4
20250225,091500,218150610,14200,14200,14200,14200,6
20250225,091400,218065410,14200,14200,14200,14200,800
20250225,091300,206705410,14200,14200,14200,14200,50
20250225,091200,205995410,14200,14210,14210,14200,156
20250225,091100,203780150,14240,14240,14260,14240,1292
20250225,091000,185381710,14240,14240,14240,14240,0
20250225,090900,185381710,14240,14240,14240,14240,0
20250225,090800,185381710,14240,14240,14240,14240,32
20250225,090700,184926030,14250,14130,14250,14130,2163
20250225,090600,154304240,14130,14170,14170,14130,921
20250225,090500,141278620,14170,14180,14180,14170,117
20250225,090400,139620210,14190,14190,14190,14190,15
20250225,090300,139407360,14180,14250,14250,14180,349
20250225,090200,134446930,14260,14240,14280,14210,328
20250225,090100,129771630,14200,14350,14350,14190,40
20250225,090000,129200270,14360,14140,14360,14090,9119