KissMeData/234340/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,205700,479307410,15410,15410,15410,15410,172
20250225,205600,479307410,15410,15410,15410,15410,0
20250225,205500,479307410,15410,15410,15410,15410,0
20250225,205400,479307410,15410,15410,15410,15410,0
20250225,205300,479307410,15410,15410,15410,15410,0
20250225,205200,479307410,15410,15410,15410,15410,0
20250225,205100,479307410,15410,15410,15410,15410,0
20250225,205000,479307410,15410,15410,15410,15410,0
20250225,204900,479307410,15410,15410,15410,15410,0
20250225,204800,479307410,15410,15410,15410,15410,0
20250225,204700,479307410,15410,15410,15410,15410,0
20250225,204600,479307410,15410,15410,15410,15410,0
20250225,204500,479307410,15410,15410,15410,15410,0
20250225,204400,479307410,15410,15410,15410,15410,0
20250225,204300,479307410,15410,15410,15410,15410,0
20250225,204200,479307410,15410,15410,15410,15410,0
20250225,204100,479307410,15410,15410,15410,15410,0
20250225,204000,479307410,15410,15410,15410,15410,0
20250225,203900,479307410,15410,15410,15410,15410,0
20250225,203800,479307410,15410,15410,15410,15410,0
20250225,203700,479307410,15410,15410,15410,15410,0
20250225,203600,479307410,15410,15410,15410,15410,0
20250225,203500,479307410,15410,15410,15410,15410,0
20250225,203400,479307410,15410,15410,15410,15410,0
20250225,203300,479307410,15410,15410,15410,15410,0
20250225,203200,479307410,15410,15410,15410,15410,0
20250225,203100,479307410,15410,15410,15410,15410,0
20250225,203000,479307410,15410,15410,15410,15410,0
20250225,202900,479307410,15410,15410,15410,15410,0
20250225,202800,479307410,15410,15410,15410,15410,0
20250225,202700,479307410,15410,15410,15410,15410,172
20250225,202600,479307410,15410,15410,15410,15410,0
20250225,202500,479307410,15410,15410,15410,15410,0
20250225,202400,479307410,15410,15410,15410,15410,0
20250225,202300,479307410,15410,15410,15410,15410,0
20250225,202200,479307410,15410,15410,15410,15410,0
20250225,202100,479307410,15410,15410,15410,15410,0
20250225,202000,479307410,15410,15410,15410,15410,0
20250225,201900,479307410,15410,15410,15410,15410,0
20250225,201800,479307410,15410,15410,15410,15410,0
20250225,201700,479307410,15410,15410,15410,15410,0
20250225,201600,479307410,15410,15410,15410,15410,0
20250225,201500,479307410,15410,15410,15410,15410,0
20250225,201400,479307410,15410,15410,15410,15410,0
20250225,201300,479307410,15410,15410,15410,15410,0
20250225,201200,479307410,15410,15410,15410,15410,0
20250225,201100,479307410,15410,15410,15410,15410,0
20250225,201000,479307410,15410,15410,15410,15410,0
20250225,200900,479307410,15410,15410,15410,15410,0
20250225,200800,479307410,15410,15410,15410,15410,0
20250225,200700,479307410,15410,15410,15410,15410,0
20250225,200600,479307410,15410,15410,15410,15410,0
20250225,200500,479307410,15410,15410,15410,15410,0
20250225,200400,479307410,15410,15410,15410,15410,0
20250225,200300,479307410,15410,15410,15410,15410,0
20250225,200200,479307410,15410,15410,15410,15410,0
20250225,200100,479307410,15410,15410,15410,15410,0
20250225,200000,479307410,15410,15410,15410,15410,0
20250225,195900,479307410,15410,15410,15410,15410,0
20250225,195800,479307410,15410,15410,15410,15410,0
20250225,195700,479307410,15410,15410,15410,15410,172
20250225,195600,479307410,15410,15410,15410,15410,0
20250225,195500,479307410,15410,15410,15410,15410,0
20250225,195400,479307410,15410,15410,15410,15410,0
20250225,195300,479307410,15410,15410,15410,15410,0
20250225,195200,479307410,15410,15410,15410,15410,0
20250225,195100,479307410,15410,15410,15410,15410,0
20250225,195000,479307410,15410,15410,15410,15410,0
20250225,194900,479307410,15410,15410,15410,15410,0
20250225,194800,479307410,15410,15410,15410,15410,0
20250225,194700,479307410,15410,15410,15410,15410,0
20250225,194600,479307410,15410,15410,15410,15410,0
20250225,194500,479307410,15410,15410,15410,15410,0
20250225,194400,479307410,15410,15410,15410,15410,0
20250225,194300,479307410,15410,15410,15410,15410,0
20250225,194200,479307410,15410,15410,15410,15410,0
20250225,194100,479307410,15410,15410,15410,15410,0
20250225,194000,479307410,15410,15410,15410,15410,0
20250225,193900,479307410,15410,15410,15410,15410,0
20250225,193800,479307410,15410,15410,15410,15410,0
20250225,193700,479307410,15410,15410,15410,15410,0
20250225,193600,479307410,15410,15410,15410,15410,0
20250225,193500,479307410,15410,15410,15410,15410,0
20250225,193400,479307410,15410,15410,15410,15410,0
20250225,193300,479307410,15410,15410,15410,15410,0
20250225,193200,479307410,15410,15410,15410,15410,0
20250225,193100,479307410,15410,15410,15410,15410,0
20250225,193000,479307410,15410,15410,15410,15410,0
20250225,192900,479307410,15410,15410,15410,15410,0
20250225,192800,479307410,15410,15410,15410,15410,0
20250225,192700,479307410,15410,15410,15410,15410,172
20250225,192600,479307410,15410,15410,15410,15410,0
20250225,192500,479307410,15410,15410,15410,15410,0
20250225,192400,479307410,15410,15410,15410,15410,0
20250225,192300,479307410,15410,15410,15410,15410,0
20250225,192200,479307410,15410,15410,15410,15410,0
20250225,192100,479307410,15410,15410,15410,15410,0
20250225,192000,479307410,15410,15410,15410,15410,0
20250225,191900,479307410,15410,15410,15410,15410,0
20250225,191800,479307410,15410,15410,15410,15410,0
20250225,191700,479307410,15410,15410,15410,15410,0
20250225,191600,479307410,15410,15410,15410,15410,0
20250225,191500,479307410,15410,15410,15410,15410,0
20250225,191400,479307410,15410,15410,15410,15410,0
20250225,191300,479307410,15410,15410,15410,15410,0
20250225,191200,479307410,15410,15410,15410,15410,0
20250225,191100,479307410,15410,15410,15410,15410,0
20250225,191000,479307410,15410,15410,15410,15410,0
20250225,190900,479307410,15410,15410,15410,15410,0
20250225,190800,479307410,15410,15410,15410,15410,0
20250225,190700,479307410,15410,15410,15410,15410,0
20250225,190600,479307410,15410,15410,15410,15410,0
20250225,190500,479307410,15410,15410,15410,15410,0
20250225,190400,479307410,15410,15410,15410,15410,0
20250225,190300,479307410,15410,15410,15410,15410,0
20250225,190200,479307410,15410,15410,15410,15410,0
20250225,190100,479307410,15410,15410,15410,15410,0
20250225,190000,479307410,15410,15410,15410,15410,0
20250225,185900,479307410,15410,15410,15410,15410,0
20250225,185800,479307410,15410,15410,15410,15410,0
20250225,185700,479307410,15410,15410,15410,15410,172
20250225,185600,479307410,15410,15410,15410,15410,0
20250225,185500,479307410,15410,15410,15410,15410,0
20250225,185400,479307410,15410,15410,15410,15410,0
20250225,185300,479307410,15410,15410,15410,15410,0
20250225,185200,479307410,15410,15410,15410,15410,0
20250225,185100,479307410,15410,15410,15410,15410,0
20250225,185000,479307410,15410,15410,15410,15410,0
20250225,184900,479307410,15410,15410,15410,15410,0
20250225,184800,479307410,15410,15410,15410,15410,0
20250225,184700,479307410,15410,15410,15410,15410,0
20250225,184600,479307410,15410,15410,15410,15410,0
20250225,184500,479307410,15410,15410,15410,15410,0
20250225,184400,479307410,15410,15410,15410,15410,0
20250225,184300,479307410,15410,15410,15410,15410,0
20250225,184200,479307410,15410,15410,15410,15410,0
20250225,184100,479307410,15410,15410,15410,15410,0
20250225,184000,479307410,15410,15410,15410,15410,0
20250225,183900,479307410,15410,15410,15410,15410,0
20250225,183800,479307410,15410,15410,15410,15410,0
20250225,183700,479307410,15410,15410,15410,15410,0
20250225,183600,479307410,15410,15410,15410,15410,0
20250225,183500,479307410,15410,15410,15410,15410,0
20250225,183400,479307410,15410,15410,15410,15410,0
20250225,183300,479307410,15410,15410,15410,15410,0
20250225,183200,479307410,15410,15410,15410,15410,0
20250225,183100,479307410,15410,15410,15410,15410,0
20250225,183000,479307410,15410,15410,15410,15410,0
20250225,182900,479307410,15410,15410,15410,15410,0
20250225,182800,479307410,15410,15410,15410,15410,0
20250225,182700,479307410,15410,15410,15410,15410,172
20250225,182600,479307410,15410,15410,15410,15410,0
20250225,182500,479307410,15410,15410,15410,15410,0
20250225,182400,479307410,15410,15410,15410,15410,0
20250225,182300,479307410,15410,15410,15410,15410,0
20250225,182200,479307410,15410,15410,15410,15410,0
20250225,182100,479307410,15410,15410,15410,15410,0
20250225,182000,479307410,15410,15410,15410,15410,0
20250225,181900,479307410,15410,15410,15410,15410,0
20250225,181800,479307410,15410,15410,15410,15410,0
20250225,181700,479307410,15410,15410,15410,15410,0
20250225,181600,479307410,15410,15410,15410,15410,0
20250225,181500,479307410,15410,15410,15410,15410,0
20250225,181400,479307410,15410,15410,15410,15410,0
20250225,181300,479307410,15410,15410,15410,15410,0
20250225,181200,479307410,15410,15410,15410,15410,0
20250225,181100,479307410,15410,15410,15410,15410,0
20250225,181000,479307410,15410,15410,15410,15410,0
20250225,180900,479307410,15410,15410,15410,15410,0
20250225,180800,479307410,15410,15410,15410,15410,0
20250225,180700,479307410,15410,15410,15410,15410,0
20250225,180600,479307410,15410,15410,15410,15410,0
20250225,180500,479307410,15410,15410,15410,15410,0
20250225,180400,479307410,15410,15410,15410,15410,0
20250225,180300,479307410,15410,15410,15410,15410,0
20250225,180200,479307410,15410,15410,15410,15410,0
20250225,180100,479307410,15410,15410,15410,15410,0
20250225,180000,479307410,15410,15410,15410,15410,0
20250225,175900,479307410,15410,15410,15410,15410,0
20250225,175800,479307410,15410,15410,15410,15410,0
20250225,175700,479307410,15410,15410,15410,15410,172
20250225,175600,479307410,15410,15410,15410,15410,0
20250225,175500,479307410,15410,15410,15410,15410,0
20250225,175400,479307410,15410,15410,15410,15410,0
20250225,175300,479307410,15410,15410,15410,15410,0
20250225,175200,479307410,15410,15410,15410,15410,0
20250225,175100,479307410,15410,15410,15410,15410,0
20250225,175000,479307410,15410,15410,15410,15410,0
20250225,174900,479307410,15410,15410,15410,15410,0
20250225,174800,479307410,15410,15410,15410,15410,0
20250225,174700,479307410,15410,15410,15410,15410,0
20250225,174600,479307410,15410,15410,15410,15410,0
20250225,174500,479307410,15410,15410,15410,15410,0
20250225,174400,479307410,15410,15410,15410,15410,0
20250225,174300,479307410,15410,15410,15410,15410,0
20250225,174200,479307410,15410,15410,15410,15410,0
20250225,174100,479307410,15410,15410,15410,15410,0
20250225,174000,479307410,15410,15410,15410,15410,0
20250225,173900,479307410,15410,15410,15410,15410,0
20250225,173800,479307410,15410,15410,15410,15410,0
20250225,173700,479307410,15410,15410,15410,15410,0
20250225,173600,479307410,15410,15410,15410,15410,0
20250225,173500,479307410,15410,15410,15410,15410,0
20250225,173400,479307410,15410,15410,15410,15410,0
20250225,173300,479307410,15410,15410,15410,15410,0
20250225,173200,479307410,15410,15410,15410,15410,0
20250225,173100,479307410,15410,15410,15410,15410,0
20250225,173000,479307410,15410,15410,15410,15410,0
20250225,172900,479307410,15410,15410,15410,15410,0
20250225,172800,479307410,15410,15410,15410,15410,0
20250225,172700,479307410,15410,15410,15410,15410,172
20250225,172600,479307410,15410,15410,15410,15410,0
20250225,172500,479307410,15410,15410,15410,15410,0
20250225,172400,479307410,15410,15410,15410,15410,0
20250225,172300,479307410,15410,15410,15410,15410,0
20250225,172200,479307410,15410,15410,15410,15410,0
20250225,172100,479307410,15410,15410,15410,15410,0
20250225,172000,479307410,15410,15410,15410,15410,0
20250225,171900,479307410,15410,15410,15410,15410,0
20250225,171800,479307410,15410,15410,15410,15410,0
20250225,171700,479307410,15410,15410,15410,15410,0
20250225,171600,479307410,15410,15410,15410,15410,0
20250225,171500,479307410,15410,15410,15410,15410,0
20250225,171400,479307410,15410,15410,15410,15410,0
20250225,171300,479307410,15410,15410,15410,15410,0
20250225,171200,479307410,15410,15410,15410,15410,0
20250225,171100,479307410,15410,15410,15410,15410,0
20250225,171000,479307410,15410,15410,15410,15410,0
20250225,170900,479307410,15410,15410,15410,15410,0
20250225,170800,479307410,15410,15410,15410,15410,0
20250225,170700,479307410,15410,15410,15410,15410,0
20250225,170600,479307410,15410,15410,15410,15410,0
20250225,170500,479307410,15410,15410,15410,15410,0
20250225,170400,479307410,15410,15410,15410,15410,0
20250225,170300,479307410,15410,15410,15410,15410,0
20250225,170200,479307410,15410,15410,15410,15410,0
20250225,170100,479307410,15410,15410,15410,15410,0
20250225,170000,479307410,15410,15410,15410,15410,0
20250225,165900,479307410,15410,15410,15410,15410,0
20250225,165800,479307410,15410,15410,15410,15410,0
20250225,165700,479307410,15410,15410,15410,15410,172
20250225,165600,479307410,15410,15410,15410,15410,0
20250225,165500,479307410,15410,15410,15410,15410,0
20250225,165400,479307410,15410,15410,15410,15410,0
20250225,165300,479307410,15410,15410,15410,15410,0
20250225,165200,479307410,15410,15410,15410,15410,0
20250225,165100,479307410,15410,15410,15410,15410,0
20250225,165000,479307410,15410,15410,15410,15410,0
20250225,164900,479307410,15410,15410,15410,15410,0
20250225,164800,479307410,15410,15410,15410,15410,0
20250225,164700,479307410,15410,15410,15410,15410,0
20250225,164600,479307410,15410,15410,15410,15410,0
20250225,164500,479307410,15410,15410,15410,15410,0
20250225,164400,479307410,15410,15410,15410,15410,0
20250225,164300,479307410,15410,15410,15410,15410,0
20250225,164200,479307410,15410,15410,15410,15410,0
20250225,164100,479307410,15410,15410,15410,15410,0
20250225,164000,479307410,15410,15410,15410,15410,0
20250225,163900,479307410,15410,15410,15410,15410,0
20250225,163800,479307410,15410,15410,15410,15410,0
20250225,163700,479307410,15410,15410,15410,15410,0
20250225,163600,479307410,15410,15410,15410,15410,0
20250225,163500,479307410,15410,15410,15410,15410,0
20250225,163400,479307410,15410,15410,15410,15410,0
20250225,163300,479307410,15410,15410,15410,15410,0
20250225,163200,479307410,15410,15410,15410,15410,0
20250225,163100,479307410,15410,15410,15410,15410,0
20250225,163000,479307410,15410,15410,15410,15410,0
20250225,162900,479307410,15410,15410,15410,15410,0
20250225,162800,479307410,15410,15410,15410,15410,0
20250225,162700,479307410,15410,15410,15410,15410,172
20250225,162600,479307410,15410,15410,15410,15410,0
20250225,162500,479307410,15410,15410,15410,15410,0
20250225,162400,479307410,15410,15410,15410,15410,0
20250225,162300,479307410,15410,15410,15410,15410,0
20250225,162200,479307410,15410,15410,15410,15410,0
20250225,162100,479307410,15410,15410,15410,15410,0
20250225,162000,479307410,15410,15410,15410,15410,0
20250225,161900,479307410,15410,15410,15410,15410,0
20250225,161800,479307410,15410,15410,15410,15410,0
20250225,161700,479307410,15410,15410,15410,15410,0
20250225,161600,479307410,15410,15410,15410,15410,0
20250225,161500,479307410,15410,15410,15410,15410,0
20250225,161400,479307410,15410,15410,15410,15410,0
20250225,161300,479307410,15410,15410,15410,15410,0
20250225,161200,479307410,15410,15410,15410,15410,0
20250225,161100,479307410,15410,15410,15410,15410,0
20250225,161000,479307410,15410,15410,15410,15410,0
20250225,160900,479307410,15410,15410,15410,15410,0
20250225,160800,479307410,15410,15410,15410,15410,0
20250225,160700,479307410,15410,15410,15410,15410,0
20250225,160600,479307410,15410,15410,15410,15410,0
20250225,160500,479307410,15410,15410,15410,15410,0
20250225,160400,479307410,15410,15410,15410,15410,0
20250225,160300,479307410,15410,15410,15410,15410,0
20250225,160200,479307410,15410,15410,15410,15410,0
20250225,160100,479307410,15410,15410,15410,15410,0
20250225,160000,479307410,15410,15410,15410,15410,0
20250225,155900,479307410,15410,15410,15410,15410,0
20250225,155800,479307410,15410,15410,15410,15410,0
20250225,155700,479307410,15410,15410,15410,15410,172
20250225,155600,479307410,15410,15410,15410,15410,0
20250225,155500,479307410,15410,15410,15410,15410,0
20250225,155400,479307410,15410,15410,15410,15410,0
20250225,155300,479307410,15410,15410,15410,15410,0
20250225,155200,479307410,15410,15410,15410,15410,0
20250225,155100,479307410,15410,15410,15410,15410,0
20250225,155000,479307410,15410,15410,15410,15410,0
20250225,154900,479307410,15410,15410,15410,15410,0
20250225,154800,479307410,15410,15410,15410,15410,0
20250225,154700,479307410,15410,15410,15410,15410,0
20250225,154600,479307410,15410,15410,15410,15410,0
20250225,154500,479307410,15410,15410,15410,15410,0
20250225,154400,479307410,15410,15410,15410,15410,0
20250225,154300,479307410,15410,15410,15410,15410,0
20250225,154200,479307410,15410,15410,15410,15410,0
20250225,154100,479307410,15410,15410,15410,15410,0
20250225,154000,479307410,15410,15410,15410,15410,0
20250225,153900,479307410,15410,15410,15410,15410,0
20250225,153800,479307410,15410,15410,15410,15410,0
20250225,153700,479307410,15410,15410,15410,15410,0
20250225,153600,479307410,15410,15410,15410,15410,0
20250225,153500,479307410,15410,15410,15410,15410,0
20250225,153400,479307410,15410,15410,15410,15410,0
20250225,153300,479307410,15410,15410,15410,15410,0
20250225,153200,479307410,15410,15410,15410,15410,0
20250225,153100,479307410,15410,15410,15410,15410,0
20250225,153000,479307410,15410,15410,15410,15410,172
20250225,152900,476656890,15420,15420,15420,15420,0
20250225,152800,476656890,15420,15420,15420,15420,0
20250225,152700,476656890,15420,15420,15420,15420,0
20250225,152600,476656890,15420,15420,15420,15420,0
20250225,152500,476656890,15420,15420,15420,15420,0
20250225,152400,476656890,15420,15420,15420,15420,0
20250225,152300,476656890,15420,15420,15420,15420,0
20250225,152200,476656890,15420,15420,15420,15420,0
20250225,152100,476656890,15420,15420,15420,15420,0
20250225,152000,476656890,15420,15420,15420,15420,0
20250225,151900,476656890,15420,15420,15420,15420,4
20250225,151800,476595210,15420,15420,15420,15420,65
20250225,151700,475592910,15450,15450,15450,15450,0
20250225,151600,475592910,15450,15450,15450,15450,0
20250225,151500,475592910,15450,15400,15450,15400,149
20250225,151400,473293700,15410,15450,15460,15350,147
20250225,151300,471025260,15480,15480,15480,15480,0
20250225,151200,471025260,15480,15480,15480,15480,3
20250225,151100,470978820,15460,15460,15460,15460,5
20250225,151000,470901520,15460,15460,15460,15460,11
20250225,150900,470731460,15480,15480,15480,15480,0
20250225,150800,470731460,15480,15480,15480,15480,0
20250225,150700,470731460,15480,15480,15480,15480,5
20250225,150600,470654060,15500,15500,15500,15500,0
20250225,150500,470654060,15500,15500,15500,15500,2
20250225,150400,470623060,15450,15450,15450,15450,30
20250225,150300,470159560,15450,15450,15450,15450,0
20250225,150200,470159560,15450,15460,15500,15390,320
20250225,150100,465215760,15470,15470,15470,15470,93
20250225,150000,463777050,15520,15520,15520,15520,0
20250225,145900,463777050,15520,15520,15520,15520,0
20250225,145800,463777050,15520,15520,15520,15520,0
20250225,145700,463777050,15520,15520,15520,15520,0
20250225,145600,463777050,15520,15510,15520,15510,53
20250225,145500,462954750,15510,15510,15510,15510,6
20250225,145400,462861690,15560,15560,15560,15560,0
20250225,145300,462861690,15560,15560,15560,15560,0
20250225,145200,462861690,15560,15560,15560,15560,2
20250225,145100,462830570,15520,15520,15520,15520,0
20250225,145000,462830570,15520,15520,15520,15520,0
20250225,144900,462830570,15520,15520,15520,15520,0
20250225,144800,462830570,15520,15520,15520,15520,0
20250225,144700,462830570,15520,15520,15520,15520,0
20250225,144600,462830570,15520,15520,15520,15520,0
20250225,144500,462830570,15520,15520,15520,15520,0
20250225,144400,462830570,15520,15520,15520,15520,15
20250225,144300,462597770,15570,15530,15570,15530,23
20250225,144200,462240460,15590,15590,15590,15590,0
20250225,144100,462240460,15590,15590,15590,15590,0
20250225,144000,462240460,15590,15590,15590,15590,0
20250225,143900,462240460,15590,15500,15590,15470,105
20250225,143800,460613300,15610,15610,15610,15610,1
20250225,143700,460597690,15620,15620,15620,15620,0
20250225,143600,460597690,15620,15620,15620,15620,0
20250225,143500,460597690,15620,15620,15620,15620,0
20250225,143400,460597690,15620,15620,15620,15620,0
20250225,143300,460597690,15620,15610,15620,15610,5
20250225,143200,460519630,15620,15590,15620,15590,64
20250225,143100,459521250,15610,15610,15610,15610,0
20250225,143000,459521250,15610,15610,15610,15610,0
20250225,142900,459521250,15610,15610,15610,15610,0
20250225,142800,459521250,15610,15610,15610,15610,90
20250225,142700,458116350,15620,15620,15620,15620,0
20250225,142600,458116350,15620,15500,15620,15450,2563
20250225,142500,418487490,15550,15550,15550,15550,0
20250225,142400,418487490,15550,15540,15550,15540,301
20250225,142300,413807070,15540,15540,15550,15540,60
20250225,142200,412874620,15500,15500,15500,15500,0
20250225,142100,412874620,15500,15500,15500,15500,0
20250225,142000,412874620,15500,15500,15500,15500,0
20250225,141900,412874620,15500,15500,15500,15500,0
20250225,141800,412874620,15500,15500,15500,15500,150
20250225,141700,410549620,15500,15500,15500,15500,0
20250225,141600,410549620,15500,15520,15520,15500,1110
20250225,141500,393344110,15520,15520,15520,15520,0
20250225,141400,393344110,15520,15520,15520,15520,0
20250225,141300,393344110,15520,15520,15520,15520,39
20250225,141200,392738830,15550,15550,15550,15550,0
20250225,141100,392738830,15550,15570,15570,15550,138
20250225,141000,390591630,15620,15570,15620,15570,6
20250225,140900,390498160,15620,15620,15620,15620,0
20250225,140800,390498160,15620,15560,15620,15560,102
20250225,140700,388905830,15570,15570,15570,15570,10
20250225,140600,388750130,15580,15620,15620,15580,421
20250225,140500,382190150,15600,15620,15620,15600,299
20250225,140400,377523790,15620,15670,15670,15620,905
20250225,140300,363353660,15670,15670,15670,15660,63
20250225,140200,362366550,15670,15620,15700,15620,808
20250225,140100,349709520,15630,15620,15630,15620,20
20250225,140000,349397020,15620,15570,15620,15570,27
20250225,135900,348975330,15590,15600,15620,15590,462
20250225,135800,341767910,15630,15630,15630,15630,1
20250225,135700,341752280,15510,15510,15600,15500,1186
20250225,135600,323280660,15510,15510,15510,15510,144
20250225,135500,321047220,15520,15480,15520,15480,78
20250225,135400,319837470,15520,15520,15520,15520,0
20250225,135300,319837470,15520,15520,15520,15520,0
20250225,135200,319837470,15520,15480,15520,15460,1331
20250225,135100,299184410,15480,15520,15520,15480,94
20250225,135000,297726640,15520,15520,15520,15520,13
20250225,134900,297524880,15530,15530,15530,15530,2
20250225,134800,297493820,15530,15530,15530,15530,0
20250225,134700,297493820,15530,15530,15530,15530,0
20250225,134600,297493820,15530,15530,15530,15530,200
20250225,134500,294387820,15530,15540,15580,15530,535
20250225,134400,286062470,15500,15500,15500,15500,0
20250225,134300,286062470,15500,15500,15500,15500,0
20250225,134200,286062470,15500,15510,15510,15500,350
20250225,134100,280637400,15510,15510,15510,15510,60
20250225,134000,279706800,15510,15510,15510,15510,289
20250225,133900,275224410,15550,15530,15550,15530,175
20250225,133800,272505400,15510,15460,15550,15460,1197
20250225,133700,253961500,15460,15460,15460,15460,0
20250225,133600,253961500,15460,15460,15460,15460,0
20250225,133500,253961500,15460,15460,15460,15460,0
20250225,133400,253961500,15460,15460,15460,15460,16
20250225,133300,253714140,15480,15480,15480,15480,0
20250225,133200,253714140,15480,15480,15480,15480,0
20250225,133100,253714140,15480,15390,15480,15390,1969
20250225,133000,223334130,15390,15390,15390,15390,0
20250225,132900,223334130,15390,15360,15390,15360,378
20250225,132800,217521970,15360,15360,15360,15360,14
20250225,132700,217306930,15350,15350,15350,15350,65
20250225,132600,216309180,15350,15350,15350,15350,0
20250225,132500,216309180,15350,15350,15350,15350,72
20250225,132400,215203980,15360,15340,15360,15340,155
20250225,132300,212824550,15300,15300,15300,15300,0
20250225,132200,212824550,15300,15320,15320,15300,323
20250225,132100,207876630,15320,15320,15320,15320,301
20250225,132000,203265310,15310,15350,15360,15310,771
20250225,131900,191438970,15350,15350,15350,15350,0
20250225,131800,191438970,15350,15350,15350,15350,0
20250225,131700,191438970,15350,15350,15350,15350,0
20250225,131600,191438970,15350,15350,15350,15350,0
20250225,131500,191438970,15350,15350,15350,15350,2
20250225,131400,191408270,15360,15360,15360,15360,0
20250225,131300,191408270,15360,15360,15360,15360,0
20250225,131200,191408270,15360,15360,15360,15360,0
20250225,131100,191408270,15360,15360,15360,15360,0
20250225,131000,191408270,15360,15360,15360,15360,0
20250225,130900,191408270,15360,15360,15360,15360,0
20250225,130800,191408270,15360,15360,15360,15360,0
20250225,130700,191408270,15360,15360,15360,15360,0
20250225,130600,191408270,15360,15350,15360,15350,14
20250225,130500,191193270,15360,15360,15360,15360,0
20250225,130400,191193270,15360,15360,15360,15360,0
20250225,130300,191193270,15360,15360,15360,15360,0
20250225,130200,191193270,15360,15360,15360,15360,0
20250225,130100,191193270,15360,15360,15360,15360,0
20250225,130000,191193270,15360,15360,15360,15360,0
20250225,125900,191193270,15360,15360,15360,15360,0
20250225,125800,191193270,15360,15360,15360,15360,0
20250225,125700,191193270,15360,15340,15360,15340,16
20250225,125600,190947650,15290,15350,15360,15290,76
20250225,125500,189784970,15260,15260,15260,15260,1
20250225,125400,189769710,15300,15300,15300,15300,0
20250225,125300,189769710,15300,15300,15300,15300,0
20250225,125200,189769710,15300,15300,15300,15300,0
20250225,125100,189769710,15300,15300,15300,15300,0
20250225,125000,189769710,15300,15300,15300,15300,0
20250225,124900,189769710,15300,15300,15300,15300,0
20250225,124800,189769710,15300,15300,15300,15300,0
20250225,124700,189769710,15300,15300,15300,15300,0
20250225,124600,189769710,15300,15300,15300,15300,0
20250225,124500,189769710,15300,15300,15300,15300,0
20250225,124400,189769710,15300,15300,15300,15300,0
20250225,124300,189769710,15300,15300,15300,15300,0
20250225,124200,189769710,15300,15300,15300,15300,0
20250225,124100,189769710,15300,15300,15300,15300,0
20250225,124000,189769710,15300,15300,15300,15300,0
20250225,123900,189769710,15300,15300,15300,15300,0
20250225,123800,189769710,15300,15300,15300,15300,0
20250225,123700,189769710,15300,15300,15300,15300,0
20250225,123600,189769710,15300,15300,15300,15300,0
20250225,123500,189769710,15300,15300,15300,15300,0
20250225,123400,189769710,15300,15300,15300,15300,0
20250225,123300,189769710,15300,15300,15300,15300,0
20250225,123200,189769710,15300,15300,15300,15300,124
20250225,123100,187872510,15360,15360,15360,15360,0
20250225,123000,187872510,15360,15360,15360,15360,60
20250225,122900,186950910,15380,15380,15380,15380,0
20250225,122800,186950910,15380,15380,15380,15380,0
20250225,122700,186950910,15380,15380,15380,15380,0
20250225,122600,186950910,15380,15380,15380,15380,0
20250225,122500,186950910,15380,15280,15380,15280,70
20250225,122400,185879180,15280,15280,15280,15280,0
20250225,122300,185879180,15280,15280,15280,15280,0
20250225,122200,185879180,15280,15280,15280,15280,0
20250225,122100,185879180,15280,15280,15280,15280,0
20250225,122000,185879180,15280,15280,15280,15280,0
20250225,121900,185879180,15280,15280,15280,15280,0
20250225,121800,185879180,15280,15280,15280,15280,0
20250225,121700,185879180,15280,15280,15280,15280,3
20250225,121600,185833340,15290,15290,15290,15290,0
20250225,121500,185833340,15290,15290,15290,15290,0
20250225,121400,185833340,15290,15290,15290,15290,2
20250225,121300,185802760,15380,15380,15380,15380,0
20250225,121200,185802760,15380,15380,15380,15380,0
20250225,121100,185802760,15380,15380,15380,15380,0
20250225,121000,185802760,15380,15380,15380,15380,0
20250225,120900,185802760,15380,15380,15380,15380,0
20250225,120800,185802760,15380,15380,15380,15380,0
20250225,120700,185802760,15380,15380,15380,15380,0
20250225,120600,185802760,15380,15380,15380,15380,0
20250225,120500,185802760,15380,15380,15380,15380,0
20250225,120400,185802760,15380,15380,15380,15380,0
20250225,120300,185802760,15380,15380,15380,15380,0
20250225,120200,185802760,15380,15380,15380,15380,0
20250225,120100,185802760,15380,15380,15380,15380,0
20250225,120000,185802760,15380,15380,15380,15380,0
20250225,115900,185802760,15380,15380,15380,15380,5
20250225,115800,185725860,15380,15380,15380,15380,5
20250225,115700,185648960,15380,15380,15380,15380,5
20250225,115600,185572060,15380,15380,15380,15380,0
20250225,115500,185572060,15380,15380,15380,15380,6
20250225,115400,185479780,15380,15380,15380,15380,4
20250225,115300,185418260,15380,15380,15380,15380,5
20250225,115200,185341360,15260,15370,15370,15260,9
20250225,115100,185203390,15300,15300,15300,15300,4
20250225,115000,185142190,15300,15300,15300,15300,3
20250225,114900,185096290,15300,15250,15300,15250,4
20250225,114800,185035240,15300,15300,15330,15300,16
20250225,114700,184790290,15330,15330,15330,15330,9
20250225,114600,184652320,15330,15330,15330,15330,6
20250225,114500,184560340,15330,15330,15330,15330,1
20250225,114400,184545010,15330,15330,15330,15330,4
20250225,114300,184483690,15320,15320,15320,15320,3
20250225,114200,184437730,15310,15310,15310,15310,4
20250225,114100,184376490,15300,15300,15300,15300,4
20250225,114000,184315290,15300,15300,15300,15300,1
20250225,113900,184299990,15310,15310,15310,15310,5
20250225,113800,184223440,15310,15310,15310,15310,6
20250225,113700,184131580,15310,15310,15310,15310,4
20250225,113600,184070340,15310,15310,15310,15310,6
20250225,113500,183978480,15300,15300,15300,15300,611
20250225,113400,174630180,15300,15300,15300,15300,0
20250225,113300,174630180,15300,15200,15300,15200,6
20250225,113200,174538480,15310,15310,15310,15310,6
20250225,113100,174446620,15310,15310,15310,15310,6
20250225,113000,174354760,15200,15210,15320,15200,100
20250225,112900,172834220,15250,15250,15250,15250,11
20250225,112800,172666470,15260,15260,15260,15260,70
20250225,112700,171598270,15360,15360,15360,15360,5
20250225,112600,171521470,15370,15370,15370,15370,6
20250225,112500,171429250,15380,15390,15390,15380,9
20250225,112400,171290790,15350,15320,15400,15320,566
20250225,112300,162584050,15270,15300,15300,15270,72
20250225,112200,161484430,15300,15300,15300,15300,54
20250225,112100,160658230,15300,15300,15300,15300,5
20250225,112000,160581730,15300,15300,15300,15300,5
20250225,111900,160505230,15270,15250,15270,15250,300
20250225,111800,155925910,15250,15250,15250,15250,6
20250225,111700,155834410,15250,15250,15250,15250,4
20250225,111600,155773410,15250,15250,15250,15250,5
20250225,111500,155697160,15250,15250,15250,15250,5
20250225,111400,155620910,15250,15250,15250,15250,6
20250225,111300,155529410,15250,15250,15250,15250,0
20250225,111200,155529410,15250,15250,15250,15250,4
20250225,111100,155468410,15250,15250,15250,15250,6
20250225,111000,155376910,15230,15250,15250,15230,7
20250225,110900,155270220,15230,15260,15260,15230,8
20250225,110800,155148230,15260,15260,15260,15260,0
20250225,110700,155148230,15260,15260,15260,15260,5
20250225,110600,155071930,15260,15260,15260,15260,6
20250225,110500,154980370,15260,15260,15260,15260,4
20250225,110400,154919330,15260,15260,15260,15260,5
20250225,110300,154843030,15260,15260,15260,15260,0
20250225,110200,154843030,15260,15260,15260,15260,5
20250225,110100,154766730,15260,15260,15260,15260,6
20250225,110000,154675170,15260,15260,15260,15260,4
20250225,105900,154614130,15270,15270,15270,15270,6
20250225,105800,154522510,15270,15270,15270,15270,0
20250225,105700,154522510,15270,15270,15270,15270,4
20250225,105600,154461430,15280,15280,15280,15280,5
20250225,105500,154385030,15290,15290,15290,15290,5
20250225,105400,154308580,15290,15290,15290,15290,6
20250225,105300,154216840,15170,15300,15300,15170,5
20250225,105200,154140470,15300,15300,15300,15300,0
20250225,105100,154140470,15300,15300,15300,15300,6
20250225,105000,154048670,15300,15300,15300,15300,4
20250225,104900,153987470,15170,15300,15300,15170,110
20250225,104800,152317510,15300,15300,15300,15300,5
20250225,104700,152241010,15190,15180,15200,15180,224
20250225,104600,148839570,15200,15200,15200,15200,7
20250225,104500,148733170,15200,15260,15260,15200,667
20250225,104400,138581550,15300,15350,15350,15300,138
20250225,104300,136469850,15350,15350,15350,15350,5
20250225,104200,136393100,15350,15350,15350,15350,0
20250225,104100,136393100,15350,15350,15350,15350,6
20250225,104000,136301000,15350,15350,15350,15350,4
20250225,103900,136239600,15350,15350,15350,15350,5
20250225,103800,136162850,15350,15350,15350,15350,5
20250225,103700,136086100,15350,15350,15350,15350,6
20250225,103600,135994000,15350,15350,15350,15350,0
20250225,103500,135994000,15350,15350,15350,15350,4
20250225,103400,135932600,15300,15300,15300,15300,59
20250225,103300,135029900,15300,15290,15300,15290,187
20250225,103200,132170070,15210,15290,15290,15210,551
20250225,103100,123785960,15290,15290,15290,15290,0
20250225,103000,123785960,15290,15290,15290,15290,4
20250225,102900,123724800,15290,15270,15290,15220,305
20250225,102800,119076020,15300,15300,15300,15300,6
20250225,102700,118984220,15300,15300,15300,15300,6
20250225,102600,118892420,15300,15300,15300,15300,0
20250225,102500,118892420,15300,15300,15300,15300,138
20250225,102400,116781020,15350,15330,15350,15300,35
20250225,102300,116245070,15350,15350,15350,15350,5
20250225,102200,116168320,15350,15350,15350,15350,6
20250225,102100,116076220,15350,15350,15350,15350,0
20250225,102000,116076220,15350,15350,15350,15350,5
20250225,101900,115999470,15350,15350,15350,15350,5
20250225,101800,115922720,15350,15350,15350,15350,5
20250225,101700,115845970,15350,15360,15360,15350,27
20250225,101600,115431460,15380,15380,15380,15380,19
20250225,101500,115139240,15350,15380,15380,15350,79
20250225,101400,113924550,15410,15380,15410,15380,7
20250225,101300,113816710,15410,15410,15410,15410,26
20250225,101200,113416050,15390,15390,15420,15390,164
20250225,101100,110891030,15390,15390,15390,15390,4
20250225,101000,110829470,15380,15380,15380,15380,3
20250225,100900,110783330,15380,15370,15380,15370,11
20250225,100800,110614210,15350,15350,15350,15350,0
20250225,100700,110614210,15350,15360,15390,15350,107
20250225,100600,108969740,15360,15360,15360,15360,104
20250225,100500,107372300,15360,15360,15360,15360,0
20250225,100400,107372300,15360,15350,15360,15350,191
20250225,100300,104440200,15350,15350,15350,15350,4
20250225,100200,104378800,15350,15350,15350,15350,1
20250225,100100,104363450,15350,15350,15350,15350,0
20250225,100000,104363450,15350,15350,15350,15350,1
20250225,095900,104348100,15310,15320,15320,15310,66
20250225,095800,103337590,15310,15320,15320,15310,19
20250225,095700,103046670,15360,15330,15360,15330,205
20250225,095600,99903870,15370,15370,15370,15370,0
20250225,095500,99903870,15370,15370,15370,15370,0
20250225,095400,99903870,15370,15370,15370,15370,0
20250225,095300,99903870,15370,15370,15370,15370,0
20250225,095200,99903870,15370,15370,15370,15370,0
20250225,095100,99903870,15370,15370,15370,15370,0
20250225,095000,99903870,15370,15370,15370,15370,0
20250225,094900,99903870,15370,15370,15370,15370,0
20250225,094800,99903870,15370,15370,15370,15370,0
20250225,094700,99903870,15370,15370,15370,15370,0
20250225,094600,99903870,15370,15370,15370,15370,41
20250225,094500,99273700,15370,15350,15370,15350,1002
20250225,094400,83874520,15350,15350,15350,15350,1
20250225,094300,83859170,15310,15310,15310,15310,0
20250225,094200,83859170,15310,15330,15330,15310,311
20250225,094100,79096230,15360,15340,15370,15340,433
20250225,094000,72446590,15310,15310,15310,15310,0
20250225,093900,72446590,15310,15290,15320,15290,616
20250225,093800,63020430,15290,15290,15290,15290,1
20250225,093700,63005140,15260,15290,15300,15260,47
20250225,093600,62286740,15250,15280,15280,15250,41
20250225,093500,61661250,15250,15250,15250,15250,0
20250225,093400,61661250,15250,15250,15250,15250,0
20250225,093300,61661250,15250,15250,15250,15250,73
20250225,093200,60548000,15240,15240,15240,15240,80
20250225,093100,59328800,15230,15230,15230,15230,66
20250225,093000,58323620,15240,15240,15240,15240,0
20250225,092900,58323620,15240,15240,15240,15240,2
20250225,092800,58293140,15240,15250,15250,15180,302
20250225,092700,53698990,15250,15200,15280,15200,1370
20250225,092600,32836320,15190,15190,15190,15190,1
20250225,092500,32821130,15180,15180,15190,15180,17
20250225,092400,32562930,15190,15220,15220,15190,55
20250225,092300,31727400,15230,15170,15250,15170,723
20250225,092200,20745150,15150,15150,15150,15150,0
20250225,092100,20745150,15150,15110,15150,15110,315
20250225,092000,15980560,15060,15070,15080,15060,120
20250225,091900,14172610,15080,15080,15080,15080,20
20250225,091800,13871010,15080,15080,15080,15080,0
20250225,091700,13871010,15080,15080,15080,15080,0
20250225,091600,13871010,15080,15080,15080,15080,0
20250225,091500,13871010,15080,15120,15120,15080,119
20250225,091400,12071940,15120,15120,15120,15120,0
20250225,091300,12071940,15120,15130,15130,15120,35
20250225,091200,11542420,15120,15120,15120,15120,286
20250225,091100,7218100,15130,15130,15130,15130,2
20250225,091000,7187840,15140,15140,15140,15140,0
20250225,090900,7187840,15140,14990,15140,14990,231
20250225,090800,3701420,15150,15150,15150,15150,0
20250225,090700,3701420,15150,15150,15150,15150,0
20250225,090600,3701420,15150,15150,15150,15150,0
20250225,090500,3701420,15150,15150,15150,15150,2
20250225,090400,3671120,15170,15170,15170,15170,1
20250225,090300,3655950,15170,15170,15170,15170,0
20250225,090200,3655950,15170,15170,15170,15170,0
20250225,090100,3655950,15170,15170,15170,15170,0
20250225,090000,3655950,15170,15240,15240,15170,240