KissMeData/300720/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,211700,1048917250,15910,15910,15910,15910,1482
20250225,211600,1048917250,15910,15910,15910,15910,0
20250225,211500,1048917250,15910,15910,15910,15910,0
20250225,211400,1048917250,15910,15910,15910,15910,0
20250225,211300,1048917250,15910,15910,15910,15910,0
20250225,211200,1048917250,15910,15910,15910,15910,0
20250225,211100,1048917250,15910,15910,15910,15910,0
20250225,211000,1048917250,15910,15910,15910,15910,0
20250225,210900,1048917250,15910,15910,15910,15910,0
20250225,210800,1048917250,15910,15910,15910,15910,0
20250225,210700,1048917250,15910,15910,15910,15910,0
20250225,210600,1048917250,15910,15910,15910,15910,0
20250225,210500,1048917250,15910,15910,15910,15910,0
20250225,210400,1048917250,15910,15910,15910,15910,0
20250225,210300,1048917250,15910,15910,15910,15910,0
20250225,210200,1048917250,15910,15910,15910,15910,0
20250225,210100,1048917250,15910,15910,15910,15910,0
20250225,210000,1048917250,15910,15910,15910,15910,0
20250225,205900,1048917250,15910,15910,15910,15910,0
20250225,205800,1048917250,15910,15910,15910,15910,0
20250225,205700,1048917250,15910,15910,15910,15910,0
20250225,205600,1048917250,15910,15910,15910,15910,0
20250225,205500,1048917250,15910,15910,15910,15910,0
20250225,205400,1048917250,15910,15910,15910,15910,0
20250225,205300,1048917250,15910,15910,15910,15910,0
20250225,205200,1048917250,15910,15910,15910,15910,0
20250225,205100,1048917250,15910,15910,15910,15910,0
20250225,205000,1048917250,15910,15910,15910,15910,0
20250225,204900,1048917250,15910,15910,15910,15910,0
20250225,204800,1048917250,15910,15910,15910,15910,0
20250225,204700,1048917250,15910,15910,15910,15910,1482
20250225,204600,1048917250,15910,15910,15910,15910,0
20250225,204500,1048917250,15910,15910,15910,15910,0
20250225,204400,1048917250,15910,15910,15910,15910,0
20250225,204300,1048917250,15910,15910,15910,15910,0
20250225,204200,1048917250,15910,15910,15910,15910,0
20250225,204100,1048917250,15910,15910,15910,15910,0
20250225,204000,1048917250,15910,15910,15910,15910,0
20250225,203900,1048917250,15910,15910,15910,15910,0
20250225,203800,1048917250,15910,15910,15910,15910,0
20250225,203700,1048917250,15910,15910,15910,15910,0
20250225,203600,1048917250,15910,15910,15910,15910,0
20250225,203500,1048917250,15910,15910,15910,15910,0
20250225,203400,1048917250,15910,15910,15910,15910,0
20250225,203300,1048917250,15910,15910,15910,15910,0
20250225,203200,1048917250,15910,15910,15910,15910,0
20250225,203100,1048917250,15910,15910,15910,15910,0
20250225,203000,1048917250,15910,15910,15910,15910,0
20250225,202900,1048917250,15910,15910,15910,15910,0
20250225,202800,1048917250,15910,15910,15910,15910,0
20250225,202700,1048917250,15910,15910,15910,15910,0
20250225,202600,1048917250,15910,15910,15910,15910,0
20250225,202500,1048917250,15910,15910,15910,15910,0
20250225,202400,1048917250,15910,15910,15910,15910,0
20250225,202300,1048917250,15910,15910,15910,15910,0
20250225,202200,1048917250,15910,15910,15910,15910,0
20250225,202100,1048917250,15910,15910,15910,15910,0
20250225,202000,1048917250,15910,15910,15910,15910,0
20250225,201900,1048917250,15910,15910,15910,15910,0
20250225,201800,1048917250,15910,15910,15910,15910,0
20250225,201700,1048917250,15910,15910,15910,15910,1482
20250225,201600,1048917250,15910,15910,15910,15910,0
20250225,201500,1048917250,15910,15910,15910,15910,0
20250225,201400,1048917250,15910,15910,15910,15910,0
20250225,201300,1048917250,15910,15910,15910,15910,0
20250225,201200,1048917250,15910,15910,15910,15910,0
20250225,201100,1048917250,15910,15910,15910,15910,0
20250225,201000,1048917250,15910,15910,15910,15910,0
20250225,200900,1048917250,15910,15910,15910,15910,0
20250225,200800,1048917250,15910,15910,15910,15910,0
20250225,200700,1048917250,15910,15910,15910,15910,0
20250225,200600,1048917250,15910,15910,15910,15910,0
20250225,200500,1048917250,15910,15910,15910,15910,0
20250225,200400,1048917250,15910,15910,15910,15910,0
20250225,200300,1048917250,15910,15910,15910,15910,0
20250225,200200,1048917250,15910,15910,15910,15910,0
20250225,200100,1048917250,15910,15910,15910,15910,0
20250225,200000,1048917250,15910,15910,15910,15910,0
20250225,195900,1048917250,15910,15910,15910,15910,0
20250225,195800,1048917250,15910,15910,15910,15910,0
20250225,195700,1048917250,15910,15910,15910,15910,0
20250225,195600,1048917250,15910,15910,15910,15910,0
20250225,195500,1048917250,15910,15910,15910,15910,0
20250225,195400,1048917250,15910,15910,15910,15910,0
20250225,195300,1048917250,15910,15910,15910,15910,0
20250225,195200,1048917250,15910,15910,15910,15910,0
20250225,195100,1048917250,15910,15910,15910,15910,0
20250225,195000,1048917250,15910,15910,15910,15910,0
20250225,194900,1048917250,15910,15910,15910,15910,0
20250225,194800,1048917250,15910,15910,15910,15910,0
20250225,194700,1048917250,15910,15910,15910,15910,1482
20250225,194600,1048917250,15910,15910,15910,15910,0
20250225,194500,1048917250,15910,15910,15910,15910,0
20250225,194400,1048917250,15910,15910,15910,15910,0
20250225,194300,1048917250,15910,15910,15910,15910,0
20250225,194200,1048917250,15910,15910,15910,15910,0
20250225,194100,1048917250,15910,15910,15910,15910,0
20250225,194000,1048917250,15910,15910,15910,15910,0
20250225,193900,1048917250,15910,15910,15910,15910,0
20250225,193800,1048917250,15910,15910,15910,15910,0
20250225,193700,1048917250,15910,15910,15910,15910,0
20250225,193600,1048917250,15910,15910,15910,15910,0
20250225,193500,1048917250,15910,15910,15910,15910,0
20250225,193400,1048917250,15910,15910,15910,15910,0
20250225,193300,1048917250,15910,15910,15910,15910,0
20250225,193200,1048917250,15910,15910,15910,15910,0
20250225,193100,1048917250,15910,15910,15910,15910,0
20250225,193000,1048917250,15910,15910,15910,15910,0
20250225,192900,1048917250,15910,15910,15910,15910,0
20250225,192800,1048917250,15910,15910,15910,15910,0
20250225,192700,1048917250,15910,15910,15910,15910,0
20250225,192600,1048917250,15910,15910,15910,15910,0
20250225,192500,1048917250,15910,15910,15910,15910,0
20250225,192400,1048917250,15910,15910,15910,15910,0
20250225,192300,1048917250,15910,15910,15910,15910,0
20250225,192200,1048917250,15910,15910,15910,15910,0
20250225,192100,1048917250,15910,15910,15910,15910,0
20250225,192000,1048917250,15910,15910,15910,15910,0
20250225,191900,1048917250,15910,15910,15910,15910,0
20250225,191800,1048917250,15910,15910,15910,15910,0
20250225,191700,1048917250,15910,15910,15910,15910,1482
20250225,191600,1048917250,15910,15910,15910,15910,0
20250225,191500,1048917250,15910,15910,15910,15910,0
20250225,191400,1048917250,15910,15910,15910,15910,0
20250225,191300,1048917250,15910,15910,15910,15910,0
20250225,191200,1048917250,15910,15910,15910,15910,0
20250225,191100,1048917250,15910,15910,15910,15910,0
20250225,191000,1048917250,15910,15910,15910,15910,0
20250225,190900,1048917250,15910,15910,15910,15910,0
20250225,190800,1048917250,15910,15910,15910,15910,0
20250225,190700,1048917250,15910,15910,15910,15910,0
20250225,190600,1048917250,15910,15910,15910,15910,0
20250225,190500,1048917250,15910,15910,15910,15910,0
20250225,190400,1048917250,15910,15910,15910,15910,0
20250225,190300,1048917250,15910,15910,15910,15910,0
20250225,190200,1048917250,15910,15910,15910,15910,0
20250225,190100,1048917250,15910,15910,15910,15910,0
20250225,190000,1048917250,15910,15910,15910,15910,0
20250225,185900,1048917250,15910,15910,15910,15910,0
20250225,185800,1048917250,15910,15910,15910,15910,0
20250225,185700,1048917250,15910,15910,15910,15910,0
20250225,185600,1048917250,15910,15910,15910,15910,0
20250225,185500,1048917250,15910,15910,15910,15910,0
20250225,185400,1048917250,15910,15910,15910,15910,0
20250225,185300,1048917250,15910,15910,15910,15910,0
20250225,185200,1048917250,15910,15910,15910,15910,0
20250225,185100,1048917250,15910,15910,15910,15910,0
20250225,185000,1048917250,15910,15910,15910,15910,0
20250225,184900,1048917250,15910,15910,15910,15910,0
20250225,184800,1048917250,15910,15910,15910,15910,0
20250225,184700,1048917250,15910,15910,15910,15910,1482
20250225,184600,1048917250,15910,15910,15910,15910,0
20250225,184500,1048917250,15910,15910,15910,15910,0
20250225,184400,1048917250,15910,15910,15910,15910,0
20250225,184300,1048917250,15910,15910,15910,15910,0
20250225,184200,1048917250,15910,15910,15910,15910,0
20250225,184100,1048917250,15910,15910,15910,15910,0
20250225,184000,1048917250,15910,15910,15910,15910,0
20250225,183900,1048917250,15910,15910,15910,15910,0
20250225,183800,1048917250,15910,15910,15910,15910,0
20250225,183700,1048917250,15910,15910,15910,15910,0
20250225,183600,1048917250,15910,15910,15910,15910,0
20250225,183500,1048917250,15910,15910,15910,15910,0
20250225,183400,1048917250,15910,15910,15910,15910,0
20250225,183300,1048917250,15910,15910,15910,15910,0
20250225,183200,1048917250,15910,15910,15910,15910,0
20250225,183100,1048917250,15910,15910,15910,15910,0
20250225,183000,1048917250,15910,15910,15910,15910,0
20250225,182900,1048917250,15910,15910,15910,15910,0
20250225,182800,1048917250,15910,15910,15910,15910,0
20250225,182700,1048917250,15910,15910,15910,15910,0
20250225,182600,1048917250,15910,15910,15910,15910,0
20250225,182500,1048917250,15910,15910,15910,15910,0
20250225,182400,1048917250,15910,15910,15910,15910,0
20250225,182300,1048917250,15910,15910,15910,15910,0
20250225,182200,1048917250,15910,15910,15910,15910,0
20250225,182100,1048917250,15910,15910,15910,15910,0
20250225,182000,1048917250,15910,15910,15910,15910,0
20250225,181900,1048917250,15910,15910,15910,15910,0
20250225,181800,1048917250,15910,15910,15910,15910,0
20250225,181700,1048917250,15910,15910,15910,15910,1482
20250225,181600,1048917250,15910,15910,15910,15910,0
20250225,181500,1048917250,15910,15910,15910,15910,0
20250225,181400,1048917250,15910,15910,15910,15910,0
20250225,181300,1048917250,15910,15910,15910,15910,0
20250225,181200,1048917250,15910,15910,15910,15910,0
20250225,181100,1048917250,15910,15910,15910,15910,0
20250225,181000,1048917250,15910,15910,15910,15910,0
20250225,180900,1048917250,15910,15910,15910,15910,0
20250225,180800,1048917250,15910,15910,15910,15910,0
20250225,180700,1048917250,15910,15910,15910,15910,0
20250225,180600,1048917250,15910,15910,15910,15910,0
20250225,180500,1048917250,15910,15910,15910,15910,0
20250225,180400,1048917250,15910,15910,15910,15910,0
20250225,180300,1048917250,15910,15910,15910,15910,0
20250225,180200,1048917250,15910,15910,15910,15910,0
20250225,180100,1048917250,15910,15910,15910,15910,0
20250225,180000,1048917250,15910,15910,15910,15910,0
20250225,175900,1048917250,15910,15910,15910,15910,0
20250225,175800,1048917250,15910,15910,15910,15910,0
20250225,175700,1048917250,15910,15910,15910,15910,0
20250225,175600,1048917250,15910,15910,15910,15910,0
20250225,175500,1048917250,15910,15910,15910,15910,0
20250225,175400,1048917250,15910,15910,15910,15910,0
20250225,175300,1048917250,15910,15910,15910,15910,0
20250225,175200,1048917250,15910,15910,15910,15910,0
20250225,175100,1048917250,15910,15910,15910,15910,0
20250225,175000,1048917250,15910,15910,15910,15910,0
20250225,174900,1048917250,15910,15910,15910,15910,0
20250225,174800,1048917250,15910,15910,15910,15910,0
20250225,174700,1048917250,15910,15910,15910,15910,1482
20250225,174600,1048917250,15910,15910,15910,15910,0
20250225,174500,1048917250,15910,15910,15910,15910,0
20250225,174400,1048917250,15910,15910,15910,15910,0
20250225,174300,1048917250,15910,15910,15910,15910,0
20250225,174200,1048917250,15910,15910,15910,15910,0
20250225,174100,1048917250,15910,15910,15910,15910,0
20250225,174000,1048917250,15910,15910,15910,15910,0
20250225,173900,1048917250,15910,15910,15910,15910,0
20250225,173800,1048917250,15910,15910,15910,15910,0
20250225,173700,1048917250,15910,15910,15910,15910,0
20250225,173600,1048917250,15910,15910,15910,15910,0
20250225,173500,1048917250,15910,15910,15910,15910,0
20250225,173400,1048917250,15910,15910,15910,15910,0
20250225,173300,1048917250,15910,15910,15910,15910,0
20250225,173200,1048917250,15910,15910,15910,15910,0
20250225,173100,1048917250,15910,15910,15910,15910,0
20250225,173000,1048917250,15910,15910,15910,15910,0
20250225,172900,1048917250,15910,15910,15910,15910,0
20250225,172800,1048917250,15910,15910,15910,15910,0
20250225,172700,1048917250,15910,15910,15910,15910,0
20250225,172600,1048917250,15910,15910,15910,15910,0
20250225,172500,1048917250,15910,15910,15910,15910,0
20250225,172400,1048917250,15910,15910,15910,15910,0
20250225,172300,1048917250,15910,15910,15910,15910,0
20250225,172200,1048917250,15910,15910,15910,15910,0
20250225,172100,1048917250,15910,15910,15910,15910,0
20250225,172000,1048917250,15910,15910,15910,15910,0
20250225,171900,1048917250,15910,15910,15910,15910,0
20250225,171800,1048917250,15910,15910,15910,15910,0
20250225,171700,1048917250,15910,15910,15910,15910,1482
20250225,171600,1048917250,15910,15910,15910,15910,0
20250225,171500,1048917250,15910,15910,15910,15910,0
20250225,171400,1048917250,15910,15910,15910,15910,0
20250225,171300,1048917250,15910,15910,15910,15910,0
20250225,171200,1048917250,15910,15910,15910,15910,0
20250225,171100,1048917250,15910,15910,15910,15910,0
20250225,171000,1048917250,15910,15910,15910,15910,0
20250225,170900,1048917250,15910,15910,15910,15910,0
20250225,170800,1048917250,15910,15910,15910,15910,0
20250225,170700,1048917250,15910,15910,15910,15910,0
20250225,170600,1048917250,15910,15910,15910,15910,0
20250225,170500,1048917250,15910,15910,15910,15910,0
20250225,170400,1048917250,15910,15910,15910,15910,0
20250225,170300,1048917250,15910,15910,15910,15910,0
20250225,170200,1048917250,15910,15910,15910,15910,0
20250225,170100,1048917250,15910,15910,15910,15910,0
20250225,170000,1048917250,15910,15910,15910,15910,0
20250225,165900,1048917250,15910,15910,15910,15910,0
20250225,165800,1048917250,15910,15910,15910,15910,0
20250225,165700,1048917250,15910,15910,15910,15910,0
20250225,165600,1048917250,15910,15910,15910,15910,0
20250225,165500,1048917250,15910,15910,15910,15910,0
20250225,165400,1048917250,15910,15910,15910,15910,0
20250225,165300,1048917250,15910,15910,15910,15910,0
20250225,165200,1048917250,15910,15910,15910,15910,0
20250225,165100,1048917250,15910,15910,15910,15910,0
20250225,165000,1048917250,15910,15910,15910,15910,0
20250225,164900,1048917250,15910,15910,15910,15910,0
20250225,164800,1048917250,15910,15910,15910,15910,0
20250225,164700,1048917250,15910,15910,15910,15910,1482
20250225,164600,1048917250,15910,15910,15910,15910,0
20250225,164500,1048917250,15910,15910,15910,15910,0
20250225,164400,1048917250,15910,15910,15910,15910,0
20250225,164300,1048917250,15910,15910,15910,15910,0
20250225,164200,1048917250,15910,15910,15910,15910,0
20250225,164100,1048917250,15910,15910,15910,15910,0
20250225,164000,1048917250,15910,15910,15910,15910,0
20250225,163900,1048917250,15910,15910,15910,15910,0
20250225,163800,1048917250,15910,15910,15910,15910,0
20250225,163700,1048917250,15910,15910,15910,15910,0
20250225,163600,1048917250,15910,15910,15910,15910,0
20250225,163500,1048917250,15910,15910,15910,15910,0
20250225,163400,1048917250,15910,15910,15910,15910,0
20250225,163300,1048917250,15910,15910,15910,15910,0
20250225,163200,1048917250,15910,15910,15910,15910,0
20250225,163100,1048917250,15910,15910,15910,15910,0
20250225,163000,1048917250,15910,15910,15910,15910,0
20250225,162900,1048917250,15910,15910,15910,15910,0
20250225,162800,1048917250,15910,15910,15910,15910,0
20250225,162700,1048917250,15910,15910,15910,15910,0
20250225,162600,1048917250,15910,15910,15910,15910,0
20250225,162500,1048917250,15910,15910,15910,15910,0
20250225,162400,1048917250,15910,15910,15910,15910,0
20250225,162300,1048917250,15910,15910,15910,15910,0
20250225,162200,1048917250,15910,15910,15910,15910,0
20250225,162100,1048917250,15910,15910,15910,15910,0
20250225,162000,1048917250,15910,15910,15910,15910,0
20250225,161900,1048917250,15910,15910,15910,15910,0
20250225,161800,1048917250,15910,15910,15910,15910,0
20250225,161700,1048917250,15910,15910,15910,15910,1482
20250225,161600,1048917250,15910,15910,15910,15910,0
20250225,161500,1048917250,15910,15910,15910,15910,0
20250225,161400,1048917250,15910,15910,15910,15910,0
20250225,161300,1048917250,15910,15910,15910,15910,0
20250225,161200,1048917250,15910,15910,15910,15910,0
20250225,161100,1048917250,15910,15910,15910,15910,0
20250225,161000,1048917250,15910,15910,15910,15910,0
20250225,160900,1048917250,15910,15910,15910,15910,0
20250225,160800,1048917250,15910,15910,15910,15910,0
20250225,160700,1048917250,15910,15910,15910,15910,0
20250225,160600,1048917250,15910,15910,15910,15910,0
20250225,160500,1048917250,15910,15910,15910,15910,0
20250225,160400,1048917250,15910,15910,15910,15910,0
20250225,160300,1048917250,15910,15910,15910,15910,0
20250225,160200,1048917250,15910,15910,15910,15910,0
20250225,160100,1048917250,15910,15910,15910,15910,0
20250225,160000,1048917250,15910,15910,15910,15910,0
20250225,155900,1048917250,15910,15910,15910,15910,0
20250225,155800,1048917250,15910,15910,15910,15910,0
20250225,155700,1048917250,15910,15910,15910,15910,0
20250225,155600,1048917250,15910,15910,15910,15910,0
20250225,155500,1048917250,15910,15910,15910,15910,0
20250225,155400,1048917250,15910,15910,15910,15910,0
20250225,155300,1048917250,15910,15910,15910,15910,0
20250225,155200,1048917250,15910,15910,15910,15910,0
20250225,155100,1048917250,15910,15910,15910,15910,0
20250225,155000,1048917250,15910,15910,15910,15910,0
20250225,154900,1048917250,15910,15910,15910,15910,0
20250225,154800,1048917250,15910,15910,15910,15910,0
20250225,154700,1048917250,15910,15910,15910,15910,1482
20250225,154600,1048917250,15910,15910,15910,15910,0
20250225,154500,1048917250,15910,15910,15910,15910,0
20250225,154400,1048917250,15910,15910,15910,15910,0
20250225,154300,1048917250,15910,15910,15910,15910,0
20250225,154200,1048917250,15910,15910,15910,15910,0
20250225,154100,1048917250,15910,15910,15910,15910,0
20250225,154000,1048917250,15910,15910,15910,15910,0
20250225,153900,1048917250,15910,15910,15910,15910,0
20250225,153800,1048917250,15910,15910,15910,15910,0
20250225,153700,1048917250,15910,15910,15910,15910,0
20250225,153600,1048917250,15910,15910,15910,15910,0
20250225,153500,1048917250,15910,15910,15910,15910,0
20250225,153400,1048917250,15910,15910,15910,15910,0
20250225,153300,1048917250,15910,15910,15910,15910,0
20250225,153200,1048917250,15910,15910,15910,15910,0
20250225,153100,1048917250,15910,15910,15910,15910,0
20250225,153000,1048917250,15910,15910,15910,15910,1482
20250225,152900,1025338630,15940,15940,15940,15940,0
20250225,152800,1025338630,15940,15940,15940,15940,0
20250225,152700,1025338630,15940,15940,15940,15940,0
20250225,152600,1025338630,15940,15940,15940,15940,0
20250225,152500,1025338630,15940,15940,15940,15940,0
20250225,152400,1025338630,15940,15940,15940,15940,0
20250225,152300,1025338630,15940,15940,15940,15940,0
20250225,152200,1025338630,15940,15940,15940,15940,0
20250225,152100,1025338630,15940,15940,15940,15940,0
20250225,152000,1025338630,15940,15940,15940,15940,0
20250225,151900,1025338630,15940,15940,15940,15940,22
20250225,151800,1024987950,15950,15950,15960,15940,247
20250225,151700,1021047490,15940,15960,15960,15940,65
20250225,151600,1020010820,15960,15960,15970,15940,89
20250225,151500,1018590440,15970,15950,15980,15940,82
20250225,151400,1017281870,15980,15990,16000,15950,501
20250225,151300,1009276970,15990,15990,15990,15970,40
20250225,151200,1008637540,15980,15960,15990,15960,35
20250225,151100,1008078240,15990,15970,16010,15960,89
20250225,151000,1006656130,15970,15950,15990,15950,29
20250225,150900,1006193100,15950,15980,16000,15950,4414
20250225,150800,935579410,15970,15960,15980,15960,268
20250225,150700,931298130,15960,15950,15960,15950,11
20250225,150600,931122660,15950,15960,15960,15950,24
20250225,150500,930739800,15960,15960,15970,15950,89
20250225,150400,929318910,15960,15960,15970,15960,9
20250225,150300,929175250,15960,15970,15980,15960,30
20250225,150200,928696110,15970,15950,15980,15950,465
20250225,150100,921267180,15950,15960,15960,15950,5
20250225,150000,921187390,15960,15960,15970,15950,41
20250225,145900,920533150,15950,15970,15980,15950,114
20250225,145800,918713130,15970,15960,15970,15960,35
20250225,145700,918154450,15960,15960,15970,15950,98
20250225,145600,916590580,15970,15960,15970,15960,103
20250225,145500,914946050,15970,15950,15970,15950,66
20250225,145400,913893100,15960,15950,15960,15950,61
20250225,145300,912919840,15950,15950,15960,15940,88
20250225,145200,911515950,15950,15950,15950,15940,41
20250225,145100,910862190,15940,15950,15960,15940,50
20250225,145000,910064730,15960,15950,15960,15940,97
20250225,144900,908517270,15950,15960,15970,15950,104
20250225,144800,906857590,15960,15960,15960,15950,26
20250225,144700,906442720,15970,15940,15990,15940,430
20250225,144600,899572880,15950,15960,15960,15940,95
20250225,144500,898057930,15980,15970,15980,15960,53
20250225,144400,897211740,15970,15950,15970,15950,114
20250225,144300,895391460,15970,15950,15970,15950,232
20250225,144200,891688930,15950,15960,15960,15950,44
20250225,144100,890986950,15960,15940,15960,15930,75
20250225,144000,889790660,15940,15950,15960,15940,33
20250225,143900,889264230,15940,15930,15940,15920,67
20250225,143800,888197040,15950,15960,15960,15920,273
20250225,143700,883847560,15920,15920,15920,15910,155
20250225,143600,881380080,15920,15910,15920,15900,114
20250225,143500,879566550,15900,15910,15910,15900,84
20250225,143400,878230750,15900,15950,15950,15900,170
20250225,143300,875524570,15940,15910,15940,15910,354
20250225,143200,869889110,15910,15910,15910,15900,50
20250225,143100,869093950,15890,15900,15900,15880,36
20250225,143000,868521760,15900,15900,15900,15880,121
20250225,142900,866598440,15880,15880,15910,15880,90
20250225,142800,865168720,15890,15880,15890,15880,52
20250225,142700,864342760,15880,15870,15890,15860,129
20250225,142600,862295090,15870,15890,15890,15860,36
20250225,142500,861723850,15880,15890,15890,15880,25
20250225,142400,861326820,15900,15910,15910,15900,89
20250225,142300,859911030,15880,15880,15880,15870,40
20250225,142200,859276170,15870,15880,15880,15870,26
20250225,142100,858863470,15870,15880,15880,15870,68
20250225,142000,857784030,15880,15880,15880,15870,15
20250225,141900,857545950,15870,15870,15870,15860,26
20250225,141800,857133490,15860,15870,15900,15860,96
20250225,141700,855609180,15860,15860,15870,15860,51
20250225,141600,854800130,15870,15880,15880,15860,36
20250225,141500,854228880,15870,15870,15880,15860,58
20250225,141400,853308520,15860,15880,15880,15860,181
20250225,141300,850437230,15880,15890,15890,15880,17
20250225,141200,850167220,15880,15870,15890,15860,30
20250225,141100,849691220,15860,15880,15880,15860,65
20250225,141000,848660210,15860,15890,15890,15860,33
20250225,140900,848136340,15890,15870,15890,15860,90
20250225,140800,846708540,15870,15860,15870,15860,18
20250225,140700,846423040,15870,15860,15870,15860,68
20250225,140600,845344530,15860,15890,15890,15860,278
20250225,140500,840933390,15900,15900,15910,15900,49
20250225,140400,840154270,15910,15910,15910,15900,122
20250225,140300,838214440,15910,15900,15910,15900,70
20250225,140200,837100980,15910,15900,15910,15900,103
20250225,140100,835462630,15910,15900,15910,15900,49
20250225,140000,834683500,15910,15910,15910,15910,46
20250225,135900,833951640,15900,15910,15910,15900,47
20250225,135800,833204310,15910,15900,15910,15900,26
20250225,135700,832790880,15910,15900,15910,15900,123
20250225,135600,830834390,15910,15900,15910,15900,60
20250225,135500,829880040,15900,15900,15910,15890,114
20250225,135400,828068000,15890,15900,15900,15890,117
20250225,135300,826208170,15900,15890,15900,15880,242
20250225,135200,822364010,15900,15940,15940,15900,1140
20250225,135100,804230310,15930,15930,15940,15930,23
20250225,135000,803863890,15930,15940,15940,15930,119
20250225,134900,801968100,15950,15950,15960,15950,47
20250225,134800,801218420,15940,15980,15990,15940,758
20250225,134700,789120510,15980,15980,15990,15970,95
20250225,134600,787602250,15980,15980,15990,15980,61
20250225,134500,786627010,15970,15970,15980,15970,69
20250225,134400,785524970,15980,15980,15990,15970,24
20250225,134300,785141460,15980,15980,15990,15980,116
20250225,134200,783286880,15970,15970,15980,15970,140
20250225,134100,781050350,15980,15990,15990,15980,109
20250225,134000,779308500,15990,15990,15990,15980,113
20250225,133900,777502130,15980,15990,15990,15980,27
20250225,133800,777070570,16000,15980,16000,15980,17
20250225,133700,776798820,15990,15990,15990,15980,75
20250225,133600,775599690,15990,15990,15990,15990,8
20250225,133500,775471770,15980,16000,16010,15980,39
20250225,133400,774848210,16000,15980,16000,15980,319
20250225,133300,769745130,15990,15980,15990,15970,292
20250225,133200,765079650,15990,15990,15990,15990,19
20250225,133100,764775840,15990,15980,15990,15980,70
20250225,133000,763656770,15980,16000,16000,15980,400
20250225,132900,757258350,16010,16010,16010,16010,23
20250225,132800,756890120,16010,16010,16010,16000,73
20250225,132700,755721580,16000,16010,16010,16000,25
20250225,132600,755321450,16000,16010,16020,16000,54
20250225,132500,754457120,16020,16030,16030,16020,75
20250225,132400,753255590,16020,16020,16020,16020,8
20250225,132300,753127430,16020,16030,16030,16010,42
20250225,132200,752454890,16030,16020,16030,16020,58
20250225,132100,751525280,16010,16030,16030,16010,1100
20250225,132000,733909690,16030,16030,16030,16020,34
20250225,131900,733364970,16030,16020,16030,16010,72
20250225,131800,732211160,16030,16030,16030,16010,76
20250225,131700,730993720,16030,16030,16030,16020,90
20250225,131600,729551110,16020,16020,16020,16010,39
20250225,131500,728926480,16030,16030,16030,16020,62
20250225,131400,727932850,16030,16020,16030,16020,64
20250225,131300,726907100,16020,16020,16030,16020,168
20250225,131200,724215360,16020,16020,16030,16020,221
20250225,131100,720674910,16030,16040,16040,16020,145
20250225,131000,718349850,16040,16030,16040,16020,56
20250225,130900,717452240,16030,16020,16030,16020,28
20250225,130800,717003500,16040,16050,16050,16040,98
20250225,130700,715430760,16050,16040,16050,16040,32
20250225,130600,714917450,16030,16020,16040,16020,106
20250225,130500,713218400,16030,16030,16030,16020,59
20250225,130400,712272690,16020,16020,16030,16020,82
20250225,130300,710958590,16030,16030,16030,16020,24
20250225,130200,710573950,16020,16020,16030,16020,118
20250225,130100,708682730,16020,16040,16040,16020,28
20250225,130000,708234010,16030,16040,16040,16030,54
20250225,125900,707368000,16020,16030,16040,16020,125
20250225,125800,705364150,16030,16040,16040,16030,45
20250225,125700,704642410,16030,16030,16040,16030,35
20250225,125600,704081340,16030,16030,16040,16030,69
20250225,125500,702974920,16030,16050,16050,16030,246
20250225,125400,699029200,16050,16040,16070,16040,119
20250225,125300,697118720,16040,16050,16050,16040,108
20250225,125200,695385480,16050,16040,16050,16040,47
20250225,125100,694631540,16040,16050,16050,16040,92
20250225,125000,693155350,16050,16080,16080,16050,116
20250225,124900,691292150,16070,16050,16090,16050,37
20250225,124800,690697810,16050,16070,16070,16050,68
20250225,124700,689605830,16050,16050,16060,16050,68
20250225,124600,688514060,16060,16060,16060,16040,83
20250225,124500,687182000,16060,16050,16060,16050,67
20250225,124400,686106270,16050,16060,16060,16050,57
20250225,124300,685190950,16050,16060,16060,16050,59
20250225,124200,684243620,16050,16050,16060,16050,53
20250225,124100,683392910,16060,16070,16070,16060,97
20250225,124000,681834170,16060,16090,16090,16060,38
20250225,123900,681223550,16090,16070,16090,16070,126
20250225,123800,679197880,16050,16070,16070,16050,39
20250225,123700,678571560,16060,16070,16070,16050,62
20250225,123600,677575930,16060,16050,16060,16050,23
20250225,123500,677206600,16020,16060,16060,16020,106
20250225,123400,675505580,16060,16060,16070,16060,100
20250225,123300,673899550,16060,16050,16060,16050,69
20250225,123200,672791620,16060,16060,16060,16050,73
20250225,123100,671619570,16050,16050,16060,16050,30
20250225,123000,671138050,16060,16050,16060,16040,259
20250225,122900,666981470,16060,16050,16060,16050,3
20250225,122800,666933300,16050,16090,16090,16040,147
20250225,122700,664572120,16090,16070,16090,16070,92
20250225,122600,663093310,16060,16060,16070,16060,65
20250225,122500,662049040,16060,16060,16070,16060,47
20250225,122400,661294200,16070,16070,16080,16040,405
20250225,122300,654791910,16080,16090,16090,16070,28
20250225,122200,654341730,16080,16070,16080,16070,50
20250225,122100,653537840,16070,16060,16080,16060,211
20250225,122000,650147000,16070,16080,16080,16070,76
20250225,121900,648925290,16080,16080,16080,16070,134
20250225,121800,646770880,16080,16050,16080,16050,67
20250225,121700,645694750,16050,16060,16060,16050,53
20250225,121600,644843710,16050,16050,16060,16050,43
20250225,121500,644153540,16060,16060,16060,16050,87
20250225,121400,642756380,16060,16060,16060,16050,21
20250225,121300,642419270,16050,16060,16060,16050,81
20250225,121200,641118830,16050,16060,16060,16050,56
20250225,121100,640219550,16060,16050,16060,16050,65
20250225,121000,639175920,16050,16060,16060,16050,18
20250225,120900,638886980,16060,16050,16060,16050,117
20250225,120800,637008160,16050,16060,16060,16050,25
20250225,120700,636606880,16060,16060,16060,16050,52
20250225,120600,635771900,16060,16050,16060,16050,80
20250225,120500,634487450,16050,16050,16050,16040,24
20250225,120400,634102330,16050,16050,16050,16040,32
20250225,120300,633588840,16060,16060,16060,16050,56
20250225,120200,632689590,16050,16040,16050,16040,15
20250225,120100,632448980,16030,16020,16040,16020,39
20250225,120000,631823880,16020,16030,16030,16010,95
20250225,115900,630302250,16030,16020,16030,16020,26
20250225,115800,629885630,16010,16020,16030,16010,109
20250225,115700,628139890,16020,16020,16030,16020,86
20250225,115600,626761890,16020,16060,16060,16020,79
20250225,115500,625494680,16050,16030,16050,16030,114
20250225,115400,623666600,16030,16060,16060,16030,98
20250225,115300,622094870,16060,16060,16060,16050,69
20250225,115200,620986880,16050,16050,16050,16040,77
20250225,115100,619751200,16050,16030,16050,16030,12
20250225,115000,619558710,16030,16030,16030,16020,29
20250225,114900,619094060,16020,16040,16050,16020,125
20250225,114800,617089170,16040,16040,16040,16040,4
20250225,114700,617025010,16040,16040,16040,16030,40
20250225,114600,616383770,16040,16030,16040,16030,62
20250225,114500,615389880,16020,16050,16050,16020,127
20250225,114400,613353930,16050,16060,16060,16050,44
20250225,114300,612647690,16060,16050,16060,16040,69
20250225,114200,611540380,16050,16050,16050,16040,21
20250225,114100,611203490,16040,16050,16050,16040,15
20250225,114000,610962850,16050,16050,16050,16010,70
20250225,113900,609840890,16050,16050,16060,16050,48
20250225,113800,609070470,16060,16060,16060,16060,5
20250225,113700,608990170,16060,16030,16060,16030,90
20250225,113600,607545650,16030,16030,16050,16010,722
20250225,113500,595967680,16030,16050,16060,16030,225
20250225,113400,592359620,16050,16050,16050,16050,44
20250225,113300,591653420,16030,16040,16060,16030,38
20250225,113200,591044070,16030,16060,16060,16030,52
20250225,113100,590210000,16050,16040,16060,16040,106
20250225,113000,588508850,16040,16040,16040,16040,36
20250225,112900,587931410,16050,16060,16070,16050,67
20250225,112800,586855280,16060,16060,16060,16050,75
20250225,112700,585651020,16050,16070,16070,16050,9
20250225,112600,585506470,16050,16050,16050,16040,70
20250225,112500,584383110,16050,16030,16050,16030,71
20250225,112400,583244660,16040,16030,16040,16030,56
20250225,112300,582346660,16040,16030,16040,16030,41
20250225,112200,581689260,16050,16070,16080,16030,414
20250225,112100,575040860,16070,16080,16080,16060,18
20250225,112000,574751730,16080,16050,16080,16050,69
20250225,111900,573643450,16050,16050,16050,16040,47
20250225,111800,572889240,16050,16080,16080,16050,268
20250225,111700,568587510,16080,16070,16080,16070,127
20250225,111600,566545740,16060,16060,16060,16050,25
20250225,111500,566144250,16070,16080,16080,16070,69
20250225,111400,565034740,16090,16060,16090,16060,89
20250225,111300,563603770,16080,16060,16080,16050,32
20250225,111200,563089970,16060,16060,16060,16050,31
20250225,111100,562592380,16060,16070,16070,16050,702
20250225,111000,551314290,16090,16080,16090,16080,37
20250225,110900,550719290,16070,16080,16080,16070,17
20250225,110800,550446050,16080,16090,16090,16080,139
20250225,110700,548210460,16090,16090,16100,16080,654
20250225,110600,537692810,16090,16100,16100,16090,35
20250225,110500,537129610,16100,16100,16100,16090,64
20250225,110400,536099350,16100,16100,16100,16090,45
20250225,110300,535375170,16090,16070,16090,16070,118
20250225,110200,533478090,16080,16080,16080,16080,60
20250225,110100,532513290,16070,16080,16080,16070,70
20250225,110000,531388320,16080,16080,16080,16080,8
20250225,105900,531259680,16080,16070,16080,16060,84
20250225,105800,529909850,16070,16070,16070,16070,16
20250225,105700,529652730,16070,16070,16070,16070,8
20250225,105600,529524170,16070,16070,16070,16060,33
20250225,105500,528994110,16070,16070,16070,16050,15
20250225,105400,528753200,16070,16090,16090,16070,195
20250225,105300,525615750,16100,16060,16100,16060,576
20250225,105200,516357390,16060,16060,16060,16060,18
20250225,105100,516068310,16050,16060,16060,16050,18
20250225,105000,515779310,16060,16100,16100,16060,221
20250225,104900,512226190,16100,16100,16100,16090,13
20250225,104800,512016930,16100,16090,16100,16090,29
20250225,104700,511550170,16100,16090,16100,16090,70
20250225,104600,510423300,16060,16100,16100,16060,894
20250225,104500,496044180,16090,16090,16100,16090,10
20250225,104400,495883240,16100,16090,16100,16090,160
20250225,104300,493308320,16090,16100,16100,16090,30
20250225,104200,492825520,16100,16060,16100,16060,1638
20250225,104100,466507300,16050,16060,16060,16050,29
20250225,104000,466041580,16050,16060,16060,16050,13
20250225,103900,465832870,16060,16060,16060,16050,65
20250225,103800,464788980,16060,16050,16060,16050,115
20250225,103700,462943110,16050,16050,16060,16050,115
20250225,103600,461097300,16060,16020,16060,16020,558
20250225,103500,452155530,16020,16020,16020,16010,49
20250225,103400,451370580,16020,16020,16020,16020,66
20250225,103300,450313260,16020,16020,16020,16010,59
20250225,103200,449368150,16020,16010,16020,16010,56
20250225,103100,448471500,16010,16010,16010,16010,12
20250225,103000,448279380,16010,16010,16010,16010,52
20250225,102900,447446860,16000,16000,16010,16000,21
20250225,102800,447110760,16010,16030,16030,16010,926
20250225,102700,432274770,16040,16010,16040,16010,90
20250225,102600,430833740,16010,16000,16010,16000,10
20250225,102500,430673710,16010,16010,16010,16010,2
20250225,102400,430641690,16010,16000,16010,16000,45
20250225,102300,429921480,16000,16000,16000,16000,23
20250225,102200,429553480,15990,16000,16000,15990,28
20250225,102100,429105560,16000,16000,16000,16000,3
20250225,102000,429057560,15990,15990,15990,15990,0
20250225,101900,429057560,15990,16000,16000,15990,14
20250225,101800,428833650,15990,16000,16000,15990,45
20250225,101700,428113720,16000,16000,16000,15990,48
20250225,101600,427345750,16000,16000,16000,16000,7
20250225,101500,427233750,15990,16000,16000,15990,436
20250225,101400,420258320,16000,16000,16000,16000,0
20250225,101300,420258320,16000,16010,16010,16000,32
20250225,101200,419746290,16010,16010,16010,16010,3
20250225,101100,419698260,16000,16000,16000,16000,11
20250225,101000,419522260,16010,16010,16010,16010,2
20250225,100900,419490240,16010,16030,16030,15960,45
20250225,100800,418769700,16030,15990,16040,15990,2399
20250225,100700,380370980,15970,15970,15990,15970,668
20250225,100600,369701040,15980,15930,15980,15920,1321
20250225,100500,348639390,15920,15970,15970,15910,1224
20250225,100400,329119140,15970,15970,15970,15970,7
20250225,100300,329007350,15970,15970,15970,15970,5
20250225,100200,328927500,15970,15980,15980,15970,35
20250225,100100,328368470,15980,15960,15980,15930,1205
20250225,100000,309147590,15970,15990,15990,15970,566
20250225,095900,300098620,16000,16000,16000,16000,10
20250225,095800,299938620,16000,16000,16000,16000,3
20250225,095700,299890620,16000,15980,16000,15980,327
20250225,095600,294664980,15970,15960,15970,15950,113
20250225,095500,292861530,15960,15970,15970,15960,254
20250225,095400,288807680,15970,15990,15990,15960,747
20250225,095300,276874120,15990,15990,15990,15990,8
20250225,095200,276746200,15990,15990,15990,15990,0
20250225,095100,276746200,15990,15990,15990,15990,104
20250225,095000,275083240,15990,15990,15990,15990,12
20250225,094900,274891360,15990,16000,16000,15980,48
20250225,094800,274123890,16000,15960,16000,15960,502
20250225,094700,266108210,15960,16020,16020,15960,1176
20250225,094600,247300260,16020,16030,16030,16020,124
20250225,094500,245313330,16030,16040,16040,16030,40
20250225,094400,244672010,16040,16040,16040,16040,4
20250225,094300,244607850,16030,16040,16040,16030,23
20250225,094200,244239090,16040,16040,16040,16020,155
20250225,094100,241754690,16020,16040,16050,16020,91
20250225,094000,240295090,16040,16040,16050,16020,232
20250225,093900,236574400,16040,16040,16040,16040,13
20250225,093800,236365880,16040,16030,16040,16020,123
20250225,093700,234395070,16030,16020,16040,16020,157
20250225,093600,231879730,16000,16020,16020,16000,133
20250225,093500,229751380,16020,16030,16050,16000,136
20250225,093400,227573260,16020,16060,16060,16020,1002
20250225,093300,211496430,16060,16030,16060,16030,669
20250225,093200,200762300,16030,15980,16030,15980,174
20250225,093100,197979340,15980,15980,15980,15980,178
20250225,093000,195134900,15970,15990,15990,15970,73
20250225,092900,193968280,15990,16040,16040,15990,54
20250225,092800,193102900,16040,16030,16040,16030,14
20250225,092700,192878370,16040,16060,16060,16030,88
20250225,092600,191466860,16060,16050,16070,16050,384
20250225,092500,185299190,16050,16060,16060,16050,58
20250225,092400,184368110,16060,16020,16060,16020,334
20250225,092300,179014090,16010,16050,16050,16010,255
20250225,092200,174930130,16050,15970,16050,15970,1816
20250225,092100,145909710,15970,15980,15980,15970,63
20250225,092000,144903470,15980,15960,15980,15960,97
20250225,091900,143353990,15950,15970,15970,15950,30
20250225,091800,142875150,15950,15910,15950,15910,271
20250225,091700,138558560,15940,15890,15940,15890,338
20250225,091600,133178010,15980,15950,15980,15890,43
20250225,091500,132493210,15950,15980,15980,15950,527
20250225,091400,124079730,15980,16000,16000,15980,147
20250225,091300,121728970,15990,16040,16050,15990,660
20250225,091200,111168430,16050,16070,16070,16010,98
20250225,091100,109595320,16070,16140,16140,16010,162
20250225,091000,106987690,16100,16100,16150,16060,2383
20250225,090900,68558420,16100,15970,16140,15970,546
20250225,090800,59775030,16090,15950,16090,15950,1041
20250225,090700,43110720,15920,15920,15940,15910,355
20250225,090600,37457980,15920,15910,15920,15910,62
20250225,090500,36471310,15860,15840,15910,15810,346
20250225,090400,30987560,15910,15840,15910,15810,43
20250225,090300,30305720,15840,15810,15840,15720,428
20250225,090200,23538560,15740,15830,15830,15740,117
20250225,090100,21686810,15830,15780,15830,15720,909
20250225,090000,7334980,15710,15700,15830,15700,467