KissMeData/190510/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204000,455703990,12970,12970,12970,12970,981
20250225,203900,455703990,12970,12970,12970,12970,0
20250225,203800,455703990,12970,12970,12970,12970,0
20250225,203700,455703990,12970,12970,12970,12970,0
20250225,203600,455703990,12970,12970,12970,12970,0
20250225,203500,455703990,12970,12970,12970,12970,0
20250225,203400,455703990,12970,12970,12970,12970,0
20250225,203300,455703990,12970,12970,12970,12970,0
20250225,203200,455703990,12970,12970,12970,12970,0
20250225,203100,455703990,12970,12970,12970,12970,0
20250225,203000,455703990,12970,12970,12970,12970,0
20250225,202900,455703990,12970,12970,12970,12970,0
20250225,202800,455703990,12970,12970,12970,12970,0
20250225,202700,455703990,12970,12970,12970,12970,0
20250225,202600,455703990,12970,12970,12970,12970,0
20250225,202500,455703990,12970,12970,12970,12970,0
20250225,202400,455703990,12970,12970,12970,12970,0
20250225,202300,455703990,12970,12970,12970,12970,0
20250225,202200,455703990,12970,12970,12970,12970,0
20250225,202100,455703990,12970,12970,12970,12970,0
20250225,202000,455703990,12970,12970,12970,12970,0
20250225,201900,455703990,12970,12970,12970,12970,0
20250225,201800,455703990,12970,12970,12970,12970,0
20250225,201700,455703990,12970,12970,12970,12970,0
20250225,201600,455703990,12970,12970,12970,12970,0
20250225,201500,455703990,12970,12970,12970,12970,0
20250225,201400,455703990,12970,12970,12970,12970,0
20250225,201300,455703990,12970,12970,12970,12970,0
20250225,201200,455703990,12970,12970,12970,12970,0
20250225,201100,455703990,12970,12970,12970,12970,0
20250225,201000,455703990,12970,12970,12970,12970,981
20250225,200900,455703990,12970,12970,12970,12970,0
20250225,200800,455703990,12970,12970,12970,12970,0
20250225,200700,455703990,12970,12970,12970,12970,0
20250225,200600,455703990,12970,12970,12970,12970,0
20250225,200500,455703990,12970,12970,12970,12970,0
20250225,200400,455703990,12970,12970,12970,12970,0
20250225,200300,455703990,12970,12970,12970,12970,0
20250225,200200,455703990,12970,12970,12970,12970,0
20250225,200100,455703990,12970,12970,12970,12970,0
20250225,200000,455703990,12970,12970,12970,12970,0
20250225,195900,455703990,12970,12970,12970,12970,0
20250225,195800,455703990,12970,12970,12970,12970,0
20250225,195700,455703990,12970,12970,12970,12970,0
20250225,195600,455703990,12970,12970,12970,12970,0
20250225,195500,455703990,12970,12970,12970,12970,0
20250225,195400,455703990,12970,12970,12970,12970,0
20250225,195300,455703990,12970,12970,12970,12970,0
20250225,195200,455703990,12970,12970,12970,12970,0
20250225,195100,455703990,12970,12970,12970,12970,0
20250225,195000,455703990,12970,12970,12970,12970,0
20250225,194900,455703990,12970,12970,12970,12970,0
20250225,194800,455703990,12970,12970,12970,12970,0
20250225,194700,455703990,12970,12970,12970,12970,0
20250225,194600,455703990,12970,12970,12970,12970,0
20250225,194500,455703990,12970,12970,12970,12970,0
20250225,194400,455703990,12970,12970,12970,12970,0
20250225,194300,455703990,12970,12970,12970,12970,0
20250225,194200,455703990,12970,12970,12970,12970,0
20250225,194100,455703990,12970,12970,12970,12970,0
20250225,194000,455703990,12970,12970,12970,12970,981
20250225,193900,455703990,12970,12970,12970,12970,0
20250225,193800,455703990,12970,12970,12970,12970,0
20250225,193700,455703990,12970,12970,12970,12970,0
20250225,193600,455703990,12970,12970,12970,12970,0
20250225,193500,455703990,12970,12970,12970,12970,0
20250225,193400,455703990,12970,12970,12970,12970,0
20250225,193300,455703990,12970,12970,12970,12970,0
20250225,193200,455703990,12970,12970,12970,12970,0
20250225,193100,455703990,12970,12970,12970,12970,0
20250225,193000,455703990,12970,12970,12970,12970,0
20250225,192900,455703990,12970,12970,12970,12970,0
20250225,192800,455703990,12970,12970,12970,12970,0
20250225,192700,455703990,12970,12970,12970,12970,0
20250225,192600,455703990,12970,12970,12970,12970,0
20250225,192500,455703990,12970,12970,12970,12970,0
20250225,192400,455703990,12970,12970,12970,12970,0
20250225,192300,455703990,12970,12970,12970,12970,0
20250225,192200,455703990,12970,12970,12970,12970,0
20250225,192100,455703990,12970,12970,12970,12970,0
20250225,192000,455703990,12970,12970,12970,12970,0
20250225,191900,455703990,12970,12970,12970,12970,0
20250225,191800,455703990,12970,12970,12970,12970,0
20250225,191700,455703990,12970,12970,12970,12970,0
20250225,191600,455703990,12970,12970,12970,12970,0
20250225,191500,455703990,12970,12970,12970,12970,0
20250225,191400,455703990,12970,12970,12970,12970,0
20250225,191300,455703990,12970,12970,12970,12970,0
20250225,191200,455703990,12970,12970,12970,12970,0
20250225,191100,455703990,12970,12970,12970,12970,0
20250225,191000,455703990,12970,12970,12970,12970,981
20250225,190900,455703990,12970,12970,12970,12970,0
20250225,190800,455703990,12970,12970,12970,12970,0
20250225,190700,455703990,12970,12970,12970,12970,0
20250225,190600,455703990,12970,12970,12970,12970,0
20250225,190500,455703990,12970,12970,12970,12970,0
20250225,190400,455703990,12970,12970,12970,12970,0
20250225,190300,455703990,12970,12970,12970,12970,0
20250225,190200,455703990,12970,12970,12970,12970,0
20250225,190100,455703990,12970,12970,12970,12970,0
20250225,190000,455703990,12970,12970,12970,12970,0
20250225,185900,455703990,12970,12970,12970,12970,0
20250225,185800,455703990,12970,12970,12970,12970,0
20250225,185700,455703990,12970,12970,12970,12970,0
20250225,185600,455703990,12970,12970,12970,12970,0
20250225,185500,455703990,12970,12970,12970,12970,0
20250225,185400,455703990,12970,12970,12970,12970,0
20250225,185300,455703990,12970,12970,12970,12970,0
20250225,185200,455703990,12970,12970,12970,12970,0
20250225,185100,455703990,12970,12970,12970,12970,0
20250225,185000,455703990,12970,12970,12970,12970,0
20250225,184900,455703990,12970,12970,12970,12970,0
20250225,184800,455703990,12970,12970,12970,12970,0
20250225,184700,455703990,12970,12970,12970,12970,0
20250225,184600,455703990,12970,12970,12970,12970,0
20250225,184500,455703990,12970,12970,12970,12970,0
20250225,184400,455703990,12970,12970,12970,12970,0
20250225,184300,455703990,12970,12970,12970,12970,0
20250225,184200,455703990,12970,12970,12970,12970,0
20250225,184100,455703990,12970,12970,12970,12970,0
20250225,184000,455703990,12970,12970,12970,12970,981
20250225,183900,455703990,12970,12970,12970,12970,0
20250225,183800,455703990,12970,12970,12970,12970,0
20250225,183700,455703990,12970,12970,12970,12970,0
20250225,183600,455703990,12970,12970,12970,12970,0
20250225,183500,455703990,12970,12970,12970,12970,0
20250225,183400,455703990,12970,12970,12970,12970,0
20250225,183300,455703990,12970,12970,12970,12970,0
20250225,183200,455703990,12970,12970,12970,12970,0
20250225,183100,455703990,12970,12970,12970,12970,0
20250225,183000,455703990,12970,12970,12970,12970,0
20250225,182900,455703990,12970,12970,12970,12970,0
20250225,182800,455703990,12970,12970,12970,12970,0
20250225,182700,455703990,12970,12970,12970,12970,0
20250225,182600,455703990,12970,12970,12970,12970,0
20250225,182500,455703990,12970,12970,12970,12970,0
20250225,182400,455703990,12970,12970,12970,12970,0
20250225,182300,455703990,12970,12970,12970,12970,0
20250225,182200,455703990,12970,12970,12970,12970,0
20250225,182100,455703990,12970,12970,12970,12970,0
20250225,182000,455703990,12970,12970,12970,12970,0
20250225,181900,455703990,12970,12970,12970,12970,0
20250225,181800,455703990,12970,12970,12970,12970,0
20250225,181700,455703990,12970,12970,12970,12970,0
20250225,181600,455703990,12970,12970,12970,12970,0
20250225,181500,455703990,12970,12970,12970,12970,0
20250225,181400,455703990,12970,12970,12970,12970,0
20250225,181300,455703990,12970,12970,12970,12970,0
20250225,181200,455703990,12970,12970,12970,12970,0
20250225,181100,455703990,12970,12970,12970,12970,0
20250225,181000,455703990,12970,12970,12970,12970,981
20250225,180900,455703990,12970,12970,12970,12970,0
20250225,180800,455703990,12970,12970,12970,12970,0
20250225,180700,455703990,12970,12970,12970,12970,0
20250225,180600,455703990,12970,12970,12970,12970,0
20250225,180500,455703990,12970,12970,12970,12970,0
20250225,180400,455703990,12970,12970,12970,12970,0
20250225,180300,455703990,12970,12970,12970,12970,0
20250225,180200,455703990,12970,12970,12970,12970,0
20250225,180100,455703990,12970,12970,12970,12970,0
20250225,180000,455703990,12970,12970,12970,12970,0
20250225,175900,455703990,12970,12970,12970,12970,0
20250225,175800,455703990,12970,12970,12970,12970,0
20250225,175700,455703990,12970,12970,12970,12970,0
20250225,175600,455703990,12970,12970,12970,12970,0
20250225,175500,455703990,12970,12970,12970,12970,0
20250225,175400,455703990,12970,12970,12970,12970,0
20250225,175300,455703990,12970,12970,12970,12970,0
20250225,175200,455703990,12970,12970,12970,12970,0
20250225,175100,455703990,12970,12970,12970,12970,0
20250225,175000,455703990,12970,12970,12970,12970,0
20250225,174900,455703990,12970,12970,12970,12970,0
20250225,174800,455703990,12970,12970,12970,12970,0
20250225,174700,455703990,12970,12970,12970,12970,0
20250225,174600,455703990,12970,12970,12970,12970,0
20250225,174500,455703990,12970,12970,12970,12970,0
20250225,174400,455703990,12970,12970,12970,12970,0
20250225,174300,455703990,12970,12970,12970,12970,0
20250225,174200,455703990,12970,12970,12970,12970,0
20250225,174100,455703990,12970,12970,12970,12970,0
20250225,174000,455703990,12970,12970,12970,12970,981
20250225,173900,455703990,12970,12970,12970,12970,0
20250225,173800,455703990,12970,12970,12970,12970,0
20250225,173700,455703990,12970,12970,12970,12970,0
20250225,173600,455703990,12970,12970,12970,12970,0
20250225,173500,455703990,12970,12970,12970,12970,0
20250225,173400,455703990,12970,12970,12970,12970,0
20250225,173300,455703990,12970,12970,12970,12970,0
20250225,173200,455703990,12970,12970,12970,12970,0
20250225,173100,455703990,12970,12970,12970,12970,0
20250225,173000,455703990,12970,12970,12970,12970,0
20250225,172900,455703990,12970,12970,12970,12970,0
20250225,172800,455703990,12970,12970,12970,12970,0
20250225,172700,455703990,12970,12970,12970,12970,0
20250225,172600,455703990,12970,12970,12970,12970,0
20250225,172500,455703990,12970,12970,12970,12970,0
20250225,172400,455703990,12970,12970,12970,12970,0
20250225,172300,455703990,12970,12970,12970,12970,0
20250225,172200,455703990,12970,12970,12970,12970,0
20250225,172100,455703990,12970,12970,12970,12970,0
20250225,172000,455703990,12970,12970,12970,12970,0
20250225,171900,455703990,12970,12970,12970,12970,0
20250225,171800,455703990,12970,12970,12970,12970,0
20250225,171700,455703990,12970,12970,12970,12970,0
20250225,171600,455703990,12970,12970,12970,12970,0
20250225,171500,455703990,12970,12970,12970,12970,0
20250225,171400,455703990,12970,12970,12970,12970,0
20250225,171300,455703990,12970,12970,12970,12970,0
20250225,171200,455703990,12970,12970,12970,12970,0
20250225,171100,455703990,12970,12970,12970,12970,0
20250225,171000,455703990,12970,12970,12970,12970,981
20250225,170900,455703990,12970,12970,12970,12970,0
20250225,170800,455703990,12970,12970,12970,12970,0
20250225,170700,455703990,12970,12970,12970,12970,0
20250225,170600,455703990,12970,12970,12970,12970,0
20250225,170500,455703990,12970,12970,12970,12970,0
20250225,170400,455703990,12970,12970,12970,12970,0
20250225,170300,455703990,12970,12970,12970,12970,0
20250225,170200,455703990,12970,12970,12970,12970,0
20250225,170100,455703990,12970,12970,12970,12970,0
20250225,170000,455703990,12970,12970,12970,12970,0
20250225,165900,455703990,12970,12970,12970,12970,0
20250225,165800,455703990,12970,12970,12970,12970,0
20250225,165700,455703990,12970,12970,12970,12970,0
20250225,165600,455703990,12970,12970,12970,12970,0
20250225,165500,455703990,12970,12970,12970,12970,0
20250225,165400,455703990,12970,12970,12970,12970,0
20250225,165300,455703990,12970,12970,12970,12970,0
20250225,165200,455703990,12970,12970,12970,12970,0
20250225,165100,455703990,12970,12970,12970,12970,0
20250225,165000,455703990,12970,12970,12970,12970,0
20250225,164900,455703990,12970,12970,12970,12970,0
20250225,164800,455703990,12970,12970,12970,12970,0
20250225,164700,455703990,12970,12970,12970,12970,0
20250225,164600,455703990,12970,12970,12970,12970,0
20250225,164500,455703990,12970,12970,12970,12970,0
20250225,164400,455703990,12970,12970,12970,12970,0
20250225,164300,455703990,12970,12970,12970,12970,0
20250225,164200,455703990,12970,12970,12970,12970,0
20250225,164100,455703990,12970,12970,12970,12970,0
20250225,164000,455703990,12970,12970,12970,12970,981
20250225,163900,455703990,12970,12970,12970,12970,0
20250225,163800,455703990,12970,12970,12970,12970,0
20250225,163700,455703990,12970,12970,12970,12970,0
20250225,163600,455703990,12970,12970,12970,12970,0
20250225,163500,455703990,12970,12970,12970,12970,0
20250225,163400,455703990,12970,12970,12970,12970,0
20250225,163300,455703990,12970,12970,12970,12970,0
20250225,163200,455703990,12970,12970,12970,12970,0
20250225,163100,455703990,12970,12970,12970,12970,0
20250225,163000,455703990,12970,12970,12970,12970,0
20250225,162900,455703990,12970,12970,12970,12970,0
20250225,162800,455703990,12970,12970,12970,12970,0
20250225,162700,455703990,12970,12970,12970,12970,0
20250225,162600,455703990,12970,12970,12970,12970,0
20250225,162500,455703990,12970,12970,12970,12970,0
20250225,162400,455703990,12970,12970,12970,12970,0
20250225,162300,455703990,12970,12970,12970,12970,0
20250225,162200,455703990,12970,12970,12970,12970,0
20250225,162100,455703990,12970,12970,12970,12970,0
20250225,162000,455703990,12970,12970,12970,12970,0
20250225,161900,455703990,12970,12970,12970,12970,0
20250225,161800,455703990,12970,12970,12970,12970,0
20250225,161700,455703990,12970,12970,12970,12970,0
20250225,161600,455703990,12970,12970,12970,12970,0
20250225,161500,455703990,12970,12970,12970,12970,0
20250225,161400,455703990,12970,12970,12970,12970,0
20250225,161300,455703990,12970,12970,12970,12970,0
20250225,161200,455703990,12970,12970,12970,12970,0
20250225,161100,455703990,12970,12970,12970,12970,0
20250225,161000,455703990,12970,12970,12970,12970,981
20250225,160900,455703990,12970,12970,12970,12970,0
20250225,160800,455703990,12970,12970,12970,12970,0
20250225,160700,455703990,12970,12970,12970,12970,0
20250225,160600,455703990,12970,12970,12970,12970,0
20250225,160500,455703990,12970,12970,12970,12970,0
20250225,160400,455703990,12970,12970,12970,12970,0
20250225,160300,455703990,12970,12970,12970,12970,0
20250225,160200,455703990,12970,12970,12970,12970,0
20250225,160100,455703990,12970,12970,12970,12970,0
20250225,160000,455703990,12970,12970,12970,12970,0
20250225,155900,455703990,12970,12970,12970,12970,0
20250225,155800,455703990,12970,12970,12970,12970,0
20250225,155700,455703990,12970,12970,12970,12970,0
20250225,155600,455703990,12970,12970,12970,12970,0
20250225,155500,455703990,12970,12970,12970,12970,0
20250225,155400,455703990,12970,12970,12970,12970,0
20250225,155300,455703990,12970,12970,12970,12970,0
20250225,155200,455703990,12970,12970,12970,12970,0
20250225,155100,455703990,12970,12970,12970,12970,0
20250225,155000,455703990,12970,12970,12970,12970,0
20250225,154900,455703990,12970,12970,12970,12970,0
20250225,154800,455703990,12970,12970,12970,12970,0
20250225,154700,455703990,12970,12970,12970,12970,0
20250225,154600,455703990,12970,12970,12970,12970,0
20250225,154500,455703990,12970,12970,12970,12970,0
20250225,154400,455703990,12970,12970,12970,12970,0
20250225,154300,455703990,12970,12970,12970,12970,0
20250225,154200,455703990,12970,12970,12970,12970,0
20250225,154100,455703990,12970,12970,12970,12970,0
20250225,154000,455703990,12970,12970,12970,12970,981
20250225,153900,455703990,12970,12970,12970,12970,0
20250225,153800,455703990,12970,12970,12970,12970,0
20250225,153700,455703990,12970,12970,12970,12970,0
20250225,153600,455703990,12970,12970,12970,12970,0
20250225,153500,455703990,12970,12970,12970,12970,0
20250225,153400,455703990,12970,12970,12970,12970,0
20250225,153300,455703990,12970,12970,12970,12970,0
20250225,153200,455703990,12970,12970,12970,12970,0
20250225,153100,455703990,12970,12970,12970,12970,0
20250225,153000,455703990,12970,12970,12970,12970,981
20250225,152900,442980420,13030,13030,13030,13030,0
20250225,152800,442980420,13030,13030,13030,13030,0
20250225,152700,442980420,13030,13030,13030,13030,0
20250225,152600,442980420,13030,13030,13030,13030,0
20250225,152500,442980420,13030,13030,13030,13030,0
20250225,152400,442980420,13030,13030,13030,13030,0
20250225,152300,442980420,13030,13030,13030,13030,0
20250225,152200,442980420,13030,13030,13030,13030,0
20250225,152100,442980420,13030,13030,13030,13030,0
20250225,152000,442980420,13030,13030,13030,13030,0
20250225,151900,442980420,13030,13030,13030,13030,5
20250225,151800,442915270,13030,13020,13030,13020,190
20250225,151700,440441360,13030,13030,13030,13010,11
20250225,151600,440298050,13010,13010,13010,13010,460
20250225,151500,434313450,13030,13030,13030,13030,0
20250225,151400,434313450,13030,13000,13030,13000,98
20250225,151300,433039000,13040,13040,13040,13040,30
20250225,151200,432647800,13000,13000,13000,13000,2
20250225,151100,432621800,13050,13030,13050,13030,244
20250225,151000,429439340,13040,13020,13040,13020,449
20250225,150900,423587660,13030,12980,13030,12980,90
20250225,150800,422418010,12980,12980,12980,12980,7
20250225,150700,422327150,12980,12980,12980,12980,3
20250225,150600,422288210,12970,12970,12970,12970,0
20250225,150500,422288210,12970,12970,12970,12970,0
20250225,150400,422288210,12970,12970,12970,12970,40
20250225,150300,421769410,13000,13000,13000,13000,110
20250225,150200,420339410,13000,13000,13000,13000,160
20250225,150100,418259410,13000,13000,13000,13000,308
20250225,150000,414255410,13000,13000,13000,13000,326
20250225,145900,410017410,13000,13000,13000,13000,1
20250225,145800,410004410,13000,13000,13000,13000,0
20250225,145700,410004410,13000,13000,13000,13000,1
20250225,145600,409991410,12960,13000,13000,12960,6
20250225,145500,409913610,12960,12960,12960,12960,0
20250225,145400,409913610,12960,12960,12960,12960,0
20250225,145300,409913610,12960,12960,12960,12960,107
20250225,145200,408526890,12950,12950,12950,12950,0
20250225,145100,408526890,12950,12950,12950,12950,22
20250225,145000,408241990,12960,12960,12960,12960,2
20250225,144900,408216070,12960,12950,12960,12950,101
20250225,144800,406908110,12940,12940,12940,12940,0
20250225,144700,406908110,12940,12940,12940,12940,10
20250225,144600,406778710,12940,12950,12950,12940,460
20250225,144500,400826210,12950,12950,12950,12950,337
20250225,144400,396462060,12950,12960,12960,12940,895
20250225,144300,384870620,12970,12970,12970,12970,75
20250225,144200,383897870,12970,12970,12970,12960,466
20250225,144100,377857850,12970,12970,12970,12970,5
20250225,144000,377793000,12980,12960,12980,12960,106
20250225,143900,376419220,12970,12980,12980,12970,76
20250225,143800,375433450,12990,12970,12990,12970,125
20250225,143700,373810700,13000,13000,13000,12960,252
20250225,143600,370543980,13000,12990,13000,12990,2
20250225,143500,370517990,12970,12960,12970,12960,363
20250225,143400,365813030,12960,12960,12960,12960,0
20250225,143300,365813030,12960,12960,12980,12960,250
20250225,143200,362573000,12960,12970,12980,12960,318
20250225,143100,358450580,12990,12980,12990,12980,82
20250225,143000,357386210,12980,12980,12980,12980,0
20250225,142900,357386210,12980,12960,12980,12960,25
20250225,142800,357062190,12950,12960,12960,12950,37
20250225,142700,356582990,12960,12960,12960,12960,121
20250225,142600,355014830,12960,12970,12970,12960,439
20250225,142500,349324000,12980,12980,12980,12980,11
20250225,142400,349181220,12980,12980,12980,12980,10
20250225,142300,349051420,12980,12980,12980,12980,20
20250225,142200,348791820,12990,12980,12990,12980,114
20250225,142100,347311960,12990,12990,13000,12990,7
20250225,142000,347221020,12970,12990,12990,12970,138
20250225,141900,345430960,13000,13000,13000,13000,90
20250225,141800,344260960,13010,13010,13010,13010,0
20250225,141700,344260960,13010,12990,13010,12970,1523
20250225,141600,324488690,12990,12990,12990,12990,128
20250225,141500,322825970,12990,13020,13020,12990,397
20250225,141400,317666130,13030,13030,13030,13030,20
20250225,141300,317405530,13040,13040,13040,13040,7
20250225,141200,317314250,13040,13040,13040,13040,1
20250225,141100,317301210,13040,13040,13040,13040,2
20250225,141000,317275130,13020,13030,13030,13020,4
20250225,140900,317223040,13040,13040,13040,13040,0
20250225,140800,317223040,13040,13020,13040,13020,97
20250225,140700,315960080,13040,13040,13040,13040,0
20250225,140600,315960080,13040,13030,13040,13030,7
20250225,140500,315868860,13000,13010,13010,13000,3135
20250225,140400,275101800,13020,13020,13020,13020,111
20250225,140300,273656580,13010,13020,13020,13010,100
20250225,140200,272355210,13020,13030,13030,13020,819
20250225,140100,261687800,13040,13040,13040,13030,85
20250225,140000,260579670,13040,13050,13050,13040,63
20250225,135900,259758130,13050,13050,13050,13050,1
20250225,135800,259745080,13050,13050,13050,13050,0
20250225,135700,259745080,13050,13050,13050,13050,99
20250225,135600,258453130,13050,13050,13050,13050,0
20250225,135500,258453130,13050,13050,13050,13050,1
20250225,135400,258440080,13070,13070,13070,13070,0
20250225,135300,258440080,13070,13070,13070,13070,0
20250225,135200,258440080,13070,13060,13070,13060,31
20250225,135100,258035210,13070,13060,13070,13060,20
20250225,135000,257774000,13060,13060,13060,13060,11
20250225,134900,257630340,13070,13070,13070,13070,0
20250225,134800,257630340,13070,13070,13070,13070,1
20250225,134700,257617270,13070,13070,13070,13070,2
20250225,134600,257591130,13070,13070,13070,13070,0
20250225,134500,257591130,13070,13060,13070,13060,26
20250225,134400,257251560,13060,13060,13060,13060,0
20250225,134300,257251560,13060,13060,13060,13060,5
20250225,134200,257186260,13070,13070,13070,13070,0
20250225,134100,257186260,13070,13060,13070,13060,29
20250225,134000,256807510,13060,13060,13060,13060,72
20250225,133900,255867190,13070,13070,13070,13070,1
20250225,133800,255854120,13070,13070,13070,13070,0
20250225,133700,255854120,13070,13070,13070,13070,5
20250225,133600,255788770,13070,13060,13070,13030,256
20250225,133500,252448920,13030,13040,13060,13030,421
20250225,133400,246957630,13050,13050,13050,13050,5
20250225,133300,246892380,13050,13050,13050,13050,265
20250225,133200,243434130,13060,13060,13060,13060,0
20250225,133100,243434130,13060,13060,13060,13060,130
20250225,133000,241736330,13070,13070,13070,13070,0
20250225,132900,241736330,13070,13070,13070,13070,2
20250225,132800,241710190,13070,13070,13070,13070,0
20250225,132700,241710190,13070,13070,13070,13070,0
20250225,132600,241710190,13070,13070,13070,13070,0
20250225,132500,241710190,13070,13070,13070,13070,0
20250225,132400,241710190,13070,13070,13070,13070,0
20250225,132300,241710190,13070,13070,13070,13070,0
20250225,132200,241710190,13070,13070,13070,13070,14
20250225,132100,241527210,13070,13070,13070,13070,3
20250225,132000,241488000,13070,13070,13070,13070,1
20250225,131900,241474930,13060,13060,13060,13060,9
20250225,131800,241357390,13060,13060,13060,13060,0
20250225,131700,241357390,13060,13060,13060,13060,50
20250225,131600,240704390,13080,13080,13080,13080,0
20250225,131500,240704390,13080,13080,13080,13080,0
20250225,131400,240704390,13080,13080,13080,13080,0
20250225,131300,240704390,13080,13080,13080,13080,0
20250225,131200,240704390,13080,13050,13080,13050,57
20250225,131100,239960510,13070,13070,13070,13070,1
20250225,131000,239947440,13090,13070,13090,13070,375
20250225,130900,235044700,13070,13070,13070,13050,23
20250225,130800,234744250,13070,13080,13080,13070,49
20250225,130700,234103810,13060,13060,13060,13060,0
20250225,130600,234103810,13060,13070,13070,13060,71
20250225,130500,233176530,13070,13060,13070,13060,208
20250225,130400,230459970,13060,13060,13060,13060,118
20250225,130300,228918890,13070,13070,13070,13070,21
20250225,130200,228644420,13060,13060,13060,13060,193
20250225,130100,226123840,13070,13070,13070,13070,0
20250225,130000,226123840,13070,13070,13070,13070,1
20250225,125900,226110770,13080,13080,13080,13080,0
20250225,125800,226110770,13080,13080,13080,13080,0
20250225,125700,226110770,13080,13080,13080,13080,0
20250225,125600,226110770,13080,13080,13080,13080,0
20250225,125500,226110770,13080,13080,13080,13080,0
20250225,125400,226110770,13080,13080,13080,13080,1
20250225,125300,226097690,13050,13050,13050,13050,0
20250225,125200,226097690,13050,13070,13070,13050,1000
20250225,125100,213045570,13080,13080,13080,13080,0
20250225,125000,213045570,13080,13080,13080,13080,1
20250225,124900,213032490,13060,13060,13060,13060,149
20250225,124800,211086550,13060,13080,13080,13060,300
20250225,124700,207165000,13080,13080,13080,13080,0
20250225,124600,207165000,13080,13080,13080,13080,0
20250225,124500,207165000,13080,13080,13080,13080,16
20250225,124400,206955720,13070,13070,13070,13070,0
20250225,124300,206955720,13070,13080,13080,13070,199
20250225,124200,204353830,13090,13090,13090,13090,1
20250225,124100,204340740,13100,13100,13100,13100,1
20250225,124000,204327640,13100,13100,13100,13100,0
20250225,123900,204327640,13100,13100,13100,13100,0
20250225,123800,204327640,13100,13100,13100,13100,0
20250225,123700,204327640,13100,13100,13100,13100,1
20250225,123600,204314540,13100,13100,13100,13100,1
20250225,123500,204301440,13070,13070,13070,13070,0
20250225,123400,204301440,13070,13070,13070,13070,78
20250225,123300,203281980,13070,13070,13070,13070,20
20250225,123200,203020580,13070,13070,13070,13070,0
20250225,123100,203020580,13070,13080,13080,13070,66
20250225,123000,202157360,13080,13080,13080,13080,19
20250225,122900,201908840,13070,13070,13070,13070,0
20250225,122800,201908840,13070,13070,13070,13070,0
20250225,122700,201908840,13070,13070,13070,13070,0
20250225,122600,201908840,13070,13070,13070,13070,1071
20250225,122500,187910870,13080,13080,13080,13080,23
20250225,122400,187610030,13080,13080,13080,13080,0
20250225,122300,187610030,13080,13080,13080,13080,15
20250225,122200,187413830,13080,13080,13080,13080,0
20250225,122100,187413830,13080,13080,13080,13080,0
20250225,122000,187413830,13080,13080,13080,13080,0
20250225,121900,187413830,13080,13070,13080,13070,36
20250225,121800,186943300,13070,13070,13070,13070,0
20250225,121700,186943300,13070,13070,13070,13070,0
20250225,121600,186943300,13070,13070,13070,13070,0
20250225,121500,186943300,13070,13070,13070,13070,15
20250225,121400,186747250,13070,13070,13070,13070,0
20250225,121300,186747250,13070,13070,13070,13070,0
20250225,121200,186747250,13070,13070,13070,13070,25
20250225,121100,186420500,13060,13060,13060,13060,200
20250225,121000,183808500,13070,13070,13070,13070,2
20250225,120900,183782360,13070,13060,13070,13060,11
20250225,120800,183638690,13060,13060,13060,13060,700
20250225,120700,174496690,13070,13090,13090,13070,218
20250225,120600,171646830,13090,13090,13090,13090,0
20250225,120500,171646830,13090,13090,13090,13090,11
20250225,120400,171502840,13090,13090,13090,13090,0
20250225,120300,171502840,13090,13090,13090,13090,0
20250225,120200,171502840,13090,13090,13090,13090,2
20250225,120100,171476660,13080,13080,13080,13080,0
20250225,120000,171476660,13080,13080,13080,13080,0
20250225,115900,171476660,13080,13080,13080,13080,45
20250225,115800,170888060,13090,13090,13090,13090,250
20250225,115700,167615560,13090,13090,13090,13090,41
20250225,115600,167078870,13100,13100,13100,13100,3
20250225,115500,167039570,13110,13100,13110,13100,42
20250225,115400,166489360,13110,13110,13110,13110,0
20250225,115300,166489360,13110,13110,13110,13110,0
20250225,115200,166489360,13110,13110,13110,13110,0
20250225,115100,166489360,13110,13110,13110,13110,1
20250225,115000,166476250,13110,13110,13110,13110,106
20250225,114900,165086590,13110,13110,13110,13110,94
20250225,114800,163854250,13110,13100,13110,13100,102
20250225,114700,162517050,13110,13110,13110,13110,0
20250225,114600,162517050,13110,13110,13110,13110,10
20250225,114500,162385950,13110,13110,13110,13110,20
20250225,114400,162123750,13110,13110,13110,13110,0
20250225,114300,162123750,13110,13110,13110,13110,0
20250225,114200,162123750,13110,13110,13110,13110,0
20250225,114100,162123750,13110,13110,13110,13110,0
20250225,114000,162123750,13110,13110,13110,13110,1
20250225,113900,162110640,13110,13110,13110,13110,0
20250225,113800,162110640,13110,13110,13110,13110,1
20250225,113700,162097530,13110,13110,13110,13110,0
20250225,113600,162097530,13110,13110,13110,13110,0
20250225,113500,162097530,13110,13110,13110,13110,3
20250225,113400,162058200,13100,13100,13100,13100,0
20250225,113300,162058200,13100,13100,13100,13100,0
20250225,113200,162058200,13100,13100,13100,13100,0
20250225,113100,162058200,13100,13100,13100,13100,243
20250225,113000,158874900,13100,13100,13100,13100,1
20250225,112900,158861800,13100,13090,13100,13080,164
20250225,112800,156716480,13090,13090,13090,13090,1
20250225,112700,156703390,13090,13090,13090,13090,1
20250225,112600,156690300,13100,13100,13100,13090,153
20250225,112500,154687360,13110,13110,13110,13110,20
20250225,112400,154425160,13110,13110,13110,13110,1
20250225,112300,154412050,13120,13120,13120,13120,0
20250225,112200,154412050,13120,13120,13120,13120,1
20250225,112100,154398930,13130,13130,13130,13130,0
20250225,112000,154398930,13130,13130,13130,13130,0
20250225,111900,154398930,13130,13130,13130,13130,1
20250225,111800,154385800,13130,13130,13130,13130,0
20250225,111700,154385800,13130,13130,13140,13130,11
20250225,111600,154241360,13140,13140,13140,13140,1
20250225,111500,154228220,13130,13120,13130,13120,37
20250225,111400,153742610,13130,13130,13130,13130,0
20250225,111300,153742610,13130,13130,13130,13130,0
20250225,111200,153742610,13130,13130,13130,13130,1
20250225,111100,153729480,13130,13130,13130,13130,1
20250225,111000,153716350,13130,13130,13130,13130,0
20250225,110900,153716350,13130,13130,13130,13130,0
20250225,110800,153716350,13130,13130,13130,13130,1
20250225,110700,153703220,13130,13130,13130,13130,0
20250225,110600,153703220,13130,13130,13130,13130,0
20250225,110500,153703220,13130,13130,13130,13130,0
20250225,110400,153703220,13130,13130,13130,13130,0
20250225,110300,153703220,13130,13130,13130,13130,0
20250225,110200,153703220,13130,13130,13130,13130,0
20250225,110100,153703220,13130,13100,13130,13090,135
20250225,110000,151935910,13140,13140,13140,13140,0
20250225,105900,151935910,13140,13140,13140,13130,26
20250225,105800,151594320,13140,13140,13140,13140,3
20250225,105700,151554900,13150,13150,13150,13150,0
20250225,105600,151554900,13150,13150,13150,13150,0
20250225,105500,151554900,13150,13140,13150,13140,21
20250225,105400,151278950,13150,13150,13150,13150,2
20250225,105300,151252650,13150,13130,13150,13130,9
20250225,105200,151134400,13110,13110,13130,13110,230
20250225,105100,148119040,13130,13130,13130,13130,0
20250225,105000,148119040,13130,13130,13130,13130,1
20250225,104900,148105910,13110,13110,13110,13110,0
20250225,104800,148105910,13110,13110,13110,13110,0
20250225,104700,148105910,13110,13110,13110,13110,20
20250225,104600,147843710,13130,13130,13130,13130,1
20250225,104500,147830580,13120,13120,13120,13120,99
20250225,104400,146531700,13120,13120,13120,13120,1
20250225,104300,146518580,13110,13110,13110,13110,200
20250225,104200,143896580,13140,13120,13140,13120,21
20250225,104100,143621040,13110,13110,13110,13110,29
20250225,104000,143240850,13110,13110,13110,13110,1
20250225,103900,143227740,13110,13110,13110,13110,0
20250225,103800,143227740,13110,13110,13110,13110,0
20250225,103700,143227740,13110,13110,13110,13110,0
20250225,103600,143227740,13110,13110,13110,13110,0
20250225,103500,143227740,13110,13110,13110,13110,28
20250225,103400,142860660,13120,13120,13120,13120,0
20250225,103300,142860660,13120,13080,13120,13050,1899
20250225,103200,118045370,13070,13070,13070,13070,148
20250225,103100,116111010,13070,13080,13080,13070,460
20250225,103000,110098790,13070,13070,13070,13070,0
20250225,102900,110098790,13070,13090,13090,13070,1000
20250225,102800,97021250,13130,13130,13130,13130,0
20250225,102700,97021250,13130,13130,13130,13130,0
20250225,102600,97021250,13130,13130,13130,13130,0
20250225,102500,97021250,13130,13130,13130,13130,0
20250225,102400,97021250,13130,13130,13130,13130,0
20250225,102300,97021250,13130,13130,13130,13130,0
20250225,102200,97021250,13130,13130,13130,13130,1
20250225,102100,97008120,13130,13130,13130,13130,1
20250225,102000,96994990,13090,13090,13090,13090,0
20250225,101900,96994990,13090,13090,13090,13090,45
20250225,101800,96405940,13130,13130,13130,13130,10
20250225,101700,96274640,13090,13090,13090,13090,1
20250225,101600,96261550,13100,13100,13100,13100,0
20250225,101500,96261550,13100,13100,13100,13100,5
20250225,101400,96196050,13100,13100,13100,13100,1
20250225,101300,96182950,13130,13130,13130,13130,0
20250225,101200,96182950,13130,13130,13130,13130,0
20250225,101100,96182950,13130,13130,13130,13130,1
20250225,101000,96169820,13130,13130,13130,13130,0
20250225,100900,96169820,13130,13130,13130,13130,1
20250225,100800,96156690,13140,13140,13140,13140,0
20250225,100700,96156690,13140,13140,13140,13140,0
20250225,100600,96156690,13140,13140,13140,13140,0
20250225,100500,96156690,13140,13140,13140,13140,0
20250225,100400,96156690,13140,13100,13140,13100,113
20250225,100300,94674110,13100,13100,13100,13100,0
20250225,100200,94674110,13100,13080,13100,13080,64
20250225,100100,93836950,13080,13080,13080,13080,1
20250225,100000,93823870,13080,13110,13110,13080,805
20250225,095900,83290870,13110,13110,13110,13110,150
20250225,095800,81324370,13110,13110,13110,13110,4
20250225,095700,81271930,13110,13110,13110,13110,2
20250225,095600,81245710,13100,13100,13100,13100,0
20250225,095500,81245710,13100,13100,13100,13100,0
20250225,095400,81245710,13100,13100,13100,13100,0
20250225,095300,81245710,13100,13100,13100,13100,0
20250225,095200,81245710,13100,13100,13100,13100,12
20250225,095100,81088510,13140,13140,13140,13140,0
20250225,095000,81088510,13140,13140,13140,13140,1
20250225,094900,81075370,13150,13150,13150,13150,0
20250225,094800,81075370,13150,13150,13150,13150,0
20250225,094700,81075370,13150,13100,13150,13100,12
20250225,094600,80918020,13150,13150,13150,13150,37
20250225,094500,80431470,13150,13120,13150,13120,906
20250225,094400,68544590,13120,13120,13120,13120,0
20250225,094300,68544590,13120,13120,13120,13120,2
20250225,094200,68518350,13100,13100,13100,13100,0
20250225,094100,68518350,13100,13100,13100,13100,77
20250225,094000,67509650,13100,13100,13100,13100,23
20250225,093900,67208350,13080,13080,13080,13070,131
20250225,093800,65495230,13080,13080,13080,13080,205
20250225,093700,62813830,13080,13080,13080,13080,0
20250225,093600,62813830,13080,13080,13080,13080,0
20250225,093500,62813830,13080,13080,13080,13080,0
20250225,093400,62813830,13080,13080,13080,13080,200
20250225,093300,60197830,13120,13120,13120,13120,0
20250225,093200,60197830,13120,13120,13120,13120,0
20250225,093100,60197830,13120,13120,13120,13120,1
20250225,093000,60184710,13080,13130,13130,13080,184
20250225,092900,57777490,13130,13130,13130,13130,1
20250225,092800,57764360,13100,13120,13120,13100,884
20250225,092700,46166300,13140,13140,13140,13140,0
20250225,092600,46166300,13140,13140,13140,13140,300
20250225,092500,42224300,13140,13140,13140,13140,3
20250225,092400,42184880,13150,13150,13150,13150,40
20250225,092300,41658880,13150,13140,13150,13120,140
20250225,092200,39819150,13150,13150,13150,13150,0
20250225,092100,39819150,13150,13150,13150,13150,0
20250225,092000,39819150,13150,13150,13150,13150,1
20250225,091900,39806000,13140,13140,13140,13140,111
20250225,091800,38347460,13140,13140,13140,13140,51
20250225,091700,37677320,13070,13140,13140,13070,161
20250225,091600,35562410,13140,13070,13140,13070,331
20250225,091500,31236100,13130,13130,13130,13130,100
20250225,091400,29923100,13130,13130,13130,13130,2
20250225,091300,29896840,13130,13130,13130,13130,0
20250225,091200,29896840,13130,13130,13130,13130,0
20250225,091100,29896840,13130,13040,13130,13040,166
20250225,091000,27727800,13070,13070,13070,13070,1
20250225,090900,27714730,13070,13060,13070,13040,387
20250225,090800,22666170,13060,13060,13060,13060,5
20250225,090700,22600870,13050,13050,13060,13050,212
20250225,090600,19834260,13050,13050,13050,13050,5
20250225,090500,19769010,13040,13040,13040,13040,0
20250225,090400,19769010,13040,13040,13040,13040,0
20250225,090300,19769010,13040,13030,13040,13030,205
20250225,090200,17096810,13040,13040,13050,13040,137
20250225,090100,15310180,13160,13160,13160,13160,0
20250225,090000,15310180,13160,13040,13160,13040,1174