KissMeData/002450/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183700,175777160,1231,1231,1231,1231,4314
20250225,183600,175777160,1231,1231,1231,1231,0
20250225,183500,175777160,1231,1231,1231,1231,0
20250225,183400,175777160,1231,1231,1231,1231,0
20250225,183300,175777160,1231,1231,1231,1231,0
20250225,183200,175777160,1231,1231,1231,1231,0
20250225,183100,175777160,1231,1231,1231,1231,0
20250225,183000,175777160,1231,1231,1231,1231,0
20250225,182900,175777160,1231,1231,1231,1231,0
20250225,182800,175777160,1231,1231,1231,1231,0
20250225,182700,175777160,1231,1231,1231,1231,0
20250225,182600,175777160,1231,1231,1231,1231,0
20250225,182500,175777160,1231,1231,1231,1231,0
20250225,182400,175777160,1231,1231,1231,1231,0
20250225,182300,175777160,1231,1231,1231,1231,0
20250225,182200,175777160,1231,1231,1231,1231,0
20250225,182100,175777160,1231,1231,1231,1231,0
20250225,182000,175777160,1231,1231,1231,1231,0
20250225,181900,175777160,1231,1231,1231,1231,0
20250225,181800,175777160,1231,1231,1231,1231,0
20250225,181700,175777160,1231,1231,1231,1231,0
20250225,181600,175777160,1231,1231,1231,1231,0
20250225,181500,175777160,1231,1231,1231,1231,0
20250225,181400,175777160,1231,1231,1231,1231,0
20250225,181300,175777160,1231,1231,1231,1231,0
20250225,181200,175777160,1231,1231,1231,1231,0
20250225,181100,175777160,1231,1231,1231,1231,0
20250225,181000,175777160,1231,1231,1231,1231,0
20250225,180900,175777160,1231,1231,1231,1231,0
20250225,180800,175777160,1231,1231,1231,1231,0
20250225,180700,175777160,1231,1231,1231,1231,4314
20250225,180600,175777160,1231,1231,1231,1231,0
20250225,180500,175777160,1231,1231,1231,1231,0
20250225,180400,175777160,1231,1231,1231,1231,0
20250225,180300,175777160,1231,1231,1231,1231,0
20250225,180200,175777160,1231,1231,1231,1231,0
20250225,180100,175777160,1231,1231,1231,1231,0
20250225,180000,175777160,1231,1231,1231,1231,0
20250225,175900,175777160,1231,1231,1231,1231,0
20250225,175800,175777160,1231,1231,1231,1231,0
20250225,175700,175777160,1231,1231,1231,1231,0
20250225,175600,175777160,1231,1231,1231,1231,0
20250225,175500,175777160,1231,1231,1231,1231,0
20250225,175400,175777160,1231,1231,1231,1231,0
20250225,175300,175777160,1231,1231,1231,1231,0
20250225,175200,175777160,1231,1231,1231,1231,0
20250225,175100,175777160,1231,1231,1231,1231,0
20250225,175000,175777160,1231,1231,1231,1231,0
20250225,174900,175777160,1231,1231,1231,1231,0
20250225,174800,175777160,1231,1231,1231,1231,0
20250225,174700,175777160,1231,1231,1231,1231,0
20250225,174600,175777160,1231,1231,1231,1231,0
20250225,174500,175777160,1231,1231,1231,1231,0
20250225,174400,175777160,1231,1231,1231,1231,0
20250225,174300,175777160,1231,1231,1231,1231,0
20250225,174200,175777160,1231,1231,1231,1231,0
20250225,174100,175777160,1231,1231,1231,1231,0
20250225,174000,175777160,1231,1231,1231,1231,0
20250225,173900,175777160,1231,1231,1231,1231,0
20250225,173800,175777160,1231,1231,1231,1231,0
20250225,173700,175777160,1231,1231,1231,1231,4314
20250225,173600,175777160,1231,1231,1231,1231,0
20250225,173500,175777160,1231,1231,1231,1231,0
20250225,173400,175777160,1231,1231,1231,1231,0
20250225,173300,175777160,1231,1231,1231,1231,0
20250225,173200,175777160,1231,1231,1231,1231,0
20250225,173100,175777160,1231,1231,1231,1231,0
20250225,173000,175777160,1231,1231,1231,1231,0
20250225,172900,175777160,1231,1231,1231,1231,0
20250225,172800,175777160,1231,1231,1231,1231,0
20250225,172700,175777160,1231,1231,1231,1231,0
20250225,172600,175777160,1231,1231,1231,1231,0
20250225,172500,175777160,1231,1231,1231,1231,0
20250225,172400,175777160,1231,1231,1231,1231,0
20250225,172300,175777160,1231,1231,1231,1231,0
20250225,172200,175777160,1231,1231,1231,1231,0
20250225,172100,175777160,1231,1231,1231,1231,0
20250225,172000,175777160,1231,1231,1231,1231,0
20250225,171900,175777160,1231,1231,1231,1231,0
20250225,171800,175777160,1231,1231,1231,1231,0
20250225,171700,175777160,1231,1231,1231,1231,0
20250225,171600,175777160,1231,1231,1231,1231,0
20250225,171500,175777160,1231,1231,1231,1231,0
20250225,171400,175777160,1231,1231,1231,1231,0
20250225,171300,175777160,1231,1231,1231,1231,0
20250225,171200,175777160,1231,1231,1231,1231,0
20250225,171100,175777160,1231,1231,1231,1231,0
20250225,171000,175777160,1231,1231,1231,1231,0
20250225,170900,175777160,1231,1231,1231,1231,0
20250225,170800,175777160,1231,1231,1231,1231,0
20250225,170700,175777160,1231,1231,1231,1231,4314
20250225,170600,175777160,1231,1231,1231,1231,0
20250225,170500,175777160,1231,1231,1231,1231,0
20250225,170400,175777160,1231,1231,1231,1231,0
20250225,170300,175777160,1231,1231,1231,1231,0
20250225,170200,175777160,1231,1231,1231,1231,0
20250225,170100,175777160,1231,1231,1231,1231,0
20250225,170000,175777160,1231,1231,1231,1231,0
20250225,165900,175777160,1231,1231,1231,1231,0
20250225,165800,175777160,1231,1231,1231,1231,0
20250225,165700,175777160,1231,1231,1231,1231,0
20250225,165600,175777160,1231,1231,1231,1231,0
20250225,165500,175777160,1231,1231,1231,1231,0
20250225,165400,175777160,1231,1231,1231,1231,0
20250225,165300,175777160,1231,1231,1231,1231,0
20250225,165200,175777160,1231,1231,1231,1231,0
20250225,165100,175777160,1231,1231,1231,1231,0
20250225,165000,175777160,1231,1231,1231,1231,0
20250225,164900,175777160,1231,1231,1231,1231,0
20250225,164800,175777160,1231,1231,1231,1231,0
20250225,164700,175777160,1231,1231,1231,1231,0
20250225,164600,175777160,1231,1231,1231,1231,0
20250225,164500,175777160,1231,1231,1231,1231,0
20250225,164400,175777160,1231,1231,1231,1231,0
20250225,164300,175777160,1231,1231,1231,1231,0
20250225,164200,175777160,1231,1231,1231,1231,0
20250225,164100,175777160,1231,1231,1231,1231,0
20250225,164000,175777160,1231,1231,1231,1231,0
20250225,163900,175777160,1231,1231,1231,1231,0
20250225,163800,175777160,1231,1231,1231,1231,0
20250225,163700,175777160,1231,1231,1231,1231,4314
20250225,163600,175777160,1231,1231,1231,1231,0
20250225,163500,175777160,1231,1231,1231,1231,0
20250225,163400,175777160,1231,1231,1231,1231,0
20250225,163300,175777160,1231,1231,1231,1231,0
20250225,163200,175777160,1231,1231,1231,1231,0
20250225,163100,175777160,1231,1231,1231,1231,0
20250225,163000,175777160,1231,1231,1231,1231,0
20250225,162900,175777160,1231,1231,1231,1231,0
20250225,162800,175777160,1231,1231,1231,1231,0
20250225,162700,175777160,1231,1231,1231,1231,0
20250225,162600,175777160,1231,1231,1231,1231,0
20250225,162500,175777160,1231,1231,1231,1231,0
20250225,162400,175777160,1231,1231,1231,1231,0
20250225,162300,175777160,1231,1231,1231,1231,0
20250225,162200,175777160,1231,1231,1231,1231,0
20250225,162100,175777160,1231,1231,1231,1231,0
20250225,162000,175777160,1231,1231,1231,1231,0
20250225,161900,175777160,1231,1231,1231,1231,0
20250225,161800,175777160,1231,1231,1231,1231,0
20250225,161700,175777160,1231,1231,1231,1231,0
20250225,161600,175777160,1231,1231,1231,1231,0
20250225,161500,175777160,1231,1231,1231,1231,0
20250225,161400,175777160,1231,1231,1231,1231,0
20250225,161300,175777160,1231,1231,1231,1231,0
20250225,161200,175777160,1231,1231,1231,1231,0
20250225,161100,175777160,1231,1231,1231,1231,0
20250225,161000,175777160,1231,1231,1231,1231,0
20250225,160900,175777160,1231,1231,1231,1231,0
20250225,160800,175777160,1231,1231,1231,1231,0
20250225,160700,175777160,1231,1231,1231,1231,4314
20250225,160600,175777160,1231,1231,1231,1231,0
20250225,160500,175777160,1231,1231,1231,1231,0
20250225,160400,175777160,1231,1231,1231,1231,0
20250225,160300,175777160,1231,1231,1231,1231,0
20250225,160200,175777160,1231,1231,1231,1231,0
20250225,160100,175777160,1231,1231,1231,1231,0
20250225,160000,175777160,1231,1231,1231,1231,0
20250225,155900,175777160,1231,1231,1231,1231,0
20250225,155800,175777160,1231,1231,1231,1231,0
20250225,155700,175777160,1231,1231,1231,1231,0
20250225,155600,175777160,1231,1231,1231,1231,0
20250225,155500,175777160,1231,1231,1231,1231,0
20250225,155400,175777160,1231,1231,1231,1231,0
20250225,155300,175777160,1231,1231,1231,1231,0
20250225,155200,175777160,1231,1231,1231,1231,0
20250225,155100,175777160,1231,1231,1231,1231,0
20250225,155000,175777160,1231,1231,1231,1231,0
20250225,154900,175777160,1231,1231,1231,1231,0
20250225,154800,175777160,1231,1231,1231,1231,0
20250225,154700,175777160,1231,1231,1231,1231,0
20250225,154600,175777160,1231,1231,1231,1231,0
20250225,154500,175777160,1231,1231,1231,1231,0
20250225,154400,175777160,1231,1231,1231,1231,0
20250225,154300,175777160,1231,1231,1231,1231,0
20250225,154200,175777160,1231,1231,1231,1231,0
20250225,154100,175777160,1231,1231,1231,1231,0
20250225,154000,175777160,1231,1231,1231,1231,0
20250225,153900,175777160,1231,1231,1231,1231,0
20250225,153800,175777160,1231,1231,1231,1231,0
20250225,153700,175777160,1231,1231,1231,1231,4314
20250225,153600,175777160,1231,1231,1231,1231,0
20250225,153500,175777160,1231,1231,1231,1231,0
20250225,153400,175777160,1231,1231,1231,1231,0
20250225,153300,175777160,1231,1231,1231,1231,0
20250225,153200,175777160,1231,1231,1231,1231,0
20250225,153100,175777160,1231,1231,1231,1231,0
20250225,153000,175777160,1231,1231,1231,1231,4314
20250225,152900,170466626,1235,1235,1235,1235,0
20250225,152800,170466626,1235,1235,1235,1235,0
20250225,152700,170466626,1235,1235,1235,1235,0
20250225,152600,170466626,1235,1235,1235,1235,0
20250225,152500,170466626,1235,1235,1235,1235,0
20250225,152400,170466626,1235,1235,1235,1235,0
20250225,152300,170466626,1235,1235,1235,1235,0
20250225,152200,170466626,1235,1235,1235,1235,0
20250225,152100,170466626,1235,1235,1235,1235,0
20250225,152000,170466626,1235,1235,1235,1235,0
20250225,151900,170466626,1235,1235,1235,1235,6055
20250225,151800,162988701,1240,1240,1240,1240,0
20250225,151700,162988701,1240,1240,1240,1240,0
20250225,151600,162988701,1240,1240,1240,1240,0
20250225,151500,162988701,1240,1239,1240,1238,444
20250225,151400,162438620,1239,1238,1239,1238,119
20250225,151300,162291292,1238,1238,1238,1238,200
20250225,151200,162043692,1238,1237,1238,1235,204
20250225,151100,161791549,1237,1237,1237,1237,200
20250225,151000,161544149,1237,1237,1237,1236,258
20250225,150900,161225059,1237,1235,1237,1235,277
20250225,150800,160882608,1235,1232,1235,1232,1329
20250225,150700,159244680,1235,1231,1235,1231,801
20250225,150600,158258645,1235,1234,1235,1231,2004
20250225,150500,155790468,1235,1235,1235,1235,60
20250225,150400,155716368,1233,1233,1233,1233,0
20250225,150300,155716368,1233,1233,1233,1233,42
20250225,150200,155664582,1233,1232,1233,1232,1339
20250225,150100,154014717,1232,1232,1232,1232,1
20250225,150000,154013485,1230,1233,1233,1230,1132
20250225,145900,152620074,1233,1233,1233,1233,0
20250225,145800,152620074,1233,1234,1234,1231,59
20250225,145700,152547379,1231,1234,1234,1231,4464
20250225,145600,147049437,1234,1234,1235,1234,422
20250225,145500,146528586,1234,1235,1235,1234,971
20250225,145400,145330369,1235,1236,1236,1234,58
20250225,145300,145258765,1235,1235,1235,1235,1960
20250225,145200,142838165,1237,1237,1237,1237,0
20250225,145100,142838165,1237,1237,1237,1237,0
20250225,145000,142838165,1237,1237,1237,1237,0
20250225,144900,142838165,1237,1237,1237,1237,0
20250225,144800,142838165,1237,1237,1237,1237,0
20250225,144700,142838165,1237,1237,1237,1237,0
20250225,144600,142838165,1237,1237,1237,1237,0
20250225,144500,142838165,1237,1237,1237,1237,1
20250225,144400,142836928,1235,1235,1235,1235,78
20250225,144300,142740598,1238,1238,1238,1238,0
20250225,144200,142740598,1238,1238,1238,1238,0
20250225,144100,142740598,1238,1238,1238,1238,0
20250225,144000,142740598,1238,1238,1238,1238,0
20250225,143900,142740598,1238,1238,1238,1238,0
20250225,143800,142740598,1238,1238,1238,1238,0
20250225,143700,142740598,1238,1238,1238,1238,0
20250225,143600,142740598,1238,1238,1238,1238,0
20250225,143500,142740598,1238,1238,1239,1238,101
20250225,143400,142615559,1239,1239,1239,1239,0
20250225,143300,142615559,1239,1239,1239,1239,0
20250225,143200,142615559,1239,1239,1239,1239,2
20250225,143100,142613081,1236,1238,1238,1236,2280
20250225,143000,139794651,1239,1239,1239,1239,0
20250225,142900,139794651,1239,1239,1239,1239,0
20250225,142800,139794651,1239,1239,1239,1239,0
20250225,142700,139794651,1239,1239,1239,1239,0
20250225,142600,139794651,1239,1239,1239,1239,1
20250225,142500,139793412,1238,1238,1239,1238,405
20250225,142400,139292021,1238,1238,1238,1238,0
20250225,142300,139292021,1238,1238,1238,1238,300
20250225,142200,138920621,1238,1237,1238,1236,1077
20250225,142100,137589297,1237,1237,1237,1237,4851
20250225,142000,131588610,1238,1238,1238,1238,205
20250225,141900,131334820,1238,1238,1238,1238,1
20250225,141800,131333582,1237,1240,1240,1237,6362
20250225,141700,123455565,1239,1240,1241,1239,4199
20250225,141600,118248995,1240,1240,1240,1240,0
20250225,141500,118248995,1240,1240,1240,1240,0
20250225,141400,118248995,1240,1240,1240,1240,0
20250225,141300,118248995,1240,1240,1240,1240,0
20250225,141200,118248995,1240,1240,1240,1240,0
20250225,141100,118248995,1240,1240,1240,1240,0
20250225,141000,118248995,1240,1240,1240,1240,330
20250225,140900,117839795,1241,1241,1241,1241,0
20250225,140800,117839795,1241,1241,1241,1241,150
20250225,140700,117653645,1241,1241,1241,1241,0
20250225,140600,117653645,1241,1241,1241,1241,0
20250225,140500,117653645,1241,1241,1241,1241,0
20250225,140400,117653645,1241,1241,1241,1241,0
20250225,140300,117653645,1241,1241,1241,1241,0
20250225,140200,117653645,1241,1241,1241,1241,0
20250225,140100,117653645,1241,1241,1241,1241,0
20250225,140000,117653645,1241,1241,1241,1241,0
20250225,135900,117653645,1241,1241,1241,1241,0
20250225,135800,117653645,1241,1241,1241,1241,0
20250225,135700,117653645,1241,1241,1241,1241,0
20250225,135600,117653645,1241,1241,1241,1241,0
20250225,135500,117653645,1241,1241,1241,1241,0
20250225,135400,117653645,1241,1241,1241,1241,0
20250225,135300,117653645,1241,1241,1241,1241,900
20250225,135200,116536745,1241,1241,1241,1241,1
20250225,135100,116535504,1240,1240,1240,1240,21
20250225,135000,116509464,1240,1240,1240,1240,0
20250225,134900,116509464,1240,1240,1240,1240,0
20250225,134800,116509464,1240,1240,1240,1240,0
20250225,134700,116509464,1240,1240,1240,1240,0
20250225,134600,116509464,1240,1240,1240,1240,0
20250225,134500,116509464,1240,1240,1240,1240,0
20250225,134400,116509464,1240,1240,1240,1240,0
20250225,134300,116509464,1240,1240,1240,1240,0
20250225,134200,116509464,1240,1239,1240,1239,29
20250225,134100,116473532,1241,1241,1241,1241,0
20250225,134000,116473532,1241,1241,1241,1241,0
20250225,133900,116473532,1241,1239,1241,1239,1371
20250225,133800,114774861,1239,1239,1239,1239,0
20250225,133700,114774861,1239,1239,1239,1239,0
20250225,133600,114774861,1239,1239,1239,1239,1
20250225,133500,114773622,1238,1238,1238,1238,1
20250225,133400,114772384,1239,1239,1239,1239,0
20250225,133300,114772384,1239,1239,1239,1239,1502
20250225,133200,112911406,1239,1240,1240,1239,84
20250225,133100,112807281,1241,1241,1241,1241,0
20250225,133000,112807281,1241,1241,1241,1241,0
20250225,132900,112807281,1241,1241,1241,1241,0
20250225,132800,112807281,1241,1241,1241,1241,1
20250225,132700,112806040,1241,1241,1241,1241,0
20250225,132600,112806040,1241,1241,1241,1241,0
20250225,132500,112806040,1241,1240,1241,1240,2
20250225,132400,112803559,1241,1241,1241,1241,1
20250225,132300,112802318,1241,1240,1241,1240,212
20250225,132200,112539338,1240,1240,1240,1240,100
20250225,132100,112415338,1240,1240,1240,1240,1
20250225,132000,112414098,1240,1240,1240,1240,0
20250225,131900,112414098,1240,1240,1240,1240,0
20250225,131800,112414098,1240,1240,1240,1240,100
20250225,131700,112290098,1240,1241,1241,1240,102
20250225,131600,112163617,1241,1239,1241,1239,2
20250225,131500,112161137,1241,1241,1241,1241,100
20250225,131400,112037037,1241,1240,1241,1240,1501
20250225,131300,110175796,1240,1240,1240,1239,2512
20250225,131200,107062021,1240,1239,1240,1239,105
20250225,131100,106931826,1240,1240,1240,1240,0
20250225,131000,106931826,1240,1240,1240,1240,0
20250225,130900,106931826,1240,1240,1240,1240,0
20250225,130800,106931826,1240,1240,1240,1240,0
20250225,130700,106931826,1240,1240,1240,1240,0
20250225,130600,106931826,1240,1240,1240,1240,0
20250225,130500,106931826,1240,1240,1240,1240,4
20250225,130400,106926866,1240,1239,1240,1239,701
20250225,130300,106058326,1240,1240,1240,1240,0
20250225,130200,106058326,1240,1240,1240,1240,100
20250225,130100,105934326,1240,1240,1240,1240,0
20250225,130000,105934326,1240,1240,1240,1240,0
20250225,125900,105934326,1240,1240,1240,1240,0
20250225,125800,105934326,1240,1240,1240,1240,0
20250225,125700,105934326,1240,1240,1240,1240,121
20250225,125600,105784286,1239,1239,1239,1239,0
20250225,125500,105784286,1239,1239,1239,1239,0
20250225,125400,105784286,1239,1239,1239,1239,0
20250225,125300,105784286,1239,1240,1240,1239,8
20250225,125200,105774373,1239,1239,1239,1239,0
20250225,125100,105774373,1239,1239,1239,1239,0
20250225,125000,105774373,1239,1239,1239,1239,12
20250225,124900,105759505,1239,1239,1239,1239,40
20250225,124800,105709945,1239,1239,1239,1239,615
20250225,124700,104947960,1240,1242,1242,1240,2390
20250225,124600,101982284,1244,1244,1244,1244,0
20250225,124500,101982284,1244,1244,1244,1244,2
20250225,124400,101979796,1241,1242,1242,1241,4051
20250225,124300,96948598,1246,1246,1246,1246,0
20250225,124200,96948598,1246,1243,1246,1243,310
20250225,124100,96563238,1246,1246,1246,1246,10
20250225,124000,96550778,1243,1243,1243,1243,0
20250225,123900,96550778,1243,1243,1243,1243,636
20250225,123800,95760230,1246,1246,1246,1246,0
20250225,123700,95760230,1246,1246,1246,1246,1
20250225,123600,95758984,1242,1244,1244,1242,1052
20250225,123500,94451484,1246,1246,1246,1246,0
20250225,123400,94451484,1246,1246,1246,1246,6
20250225,123300,94444008,1246,1246,1246,1246,301
20250225,123200,94068962,1244,1246,1246,1244,1418
20250225,123100,92303239,1247,1247,1247,1247,71
20250225,123000,92214702,1247,1247,1247,1247,0
20250225,122900,92214702,1247,1247,1247,1247,0
20250225,122800,92214702,1247,1246,1247,1246,1632
20250225,122700,90179881,1247,1247,1247,1247,0
20250225,122600,90179881,1247,1247,1247,1247,0
20250225,122500,90179881,1247,1247,1247,1247,0
20250225,122400,90179881,1247,1247,1247,1247,0
20250225,122300,90179881,1247,1247,1247,1247,21
20250225,122200,90153694,1248,1248,1248,1248,0
20250225,122100,90153694,1248,1248,1248,1248,0
20250225,122000,90153694,1248,1248,1248,1248,0
20250225,121900,90153694,1248,1248,1248,1248,0
20250225,121800,90153694,1248,1248,1248,1248,0
20250225,121700,90153694,1248,1248,1248,1248,0
20250225,121600,90153694,1248,1248,1248,1248,0
20250225,121500,90153694,1248,1248,1248,1248,3
20250225,121400,90149950,1248,1248,1248,1248,0
20250225,121300,90149950,1248,1248,1248,1248,10
20250225,121200,90137470,1246,1246,1246,1246,1105
20250225,121100,88760640,1246,1246,1246,1246,0
20250225,121000,88760640,1246,1246,1246,1246,0
20250225,120900,88760640,1246,1246,1246,1246,0
20250225,120800,88760640,1246,1246,1246,1246,0
20250225,120700,88760640,1246,1246,1246,1246,44
20250225,120600,88705816,1246,1246,1246,1246,1
20250225,120500,88704570,1246,1246,1246,1246,0
20250225,120400,88704570,1246,1246,1246,1246,0
20250225,120300,88704570,1246,1246,1246,1246,0
20250225,120200,88704570,1246,1246,1246,1246,0
20250225,120100,88704570,1246,1244,1246,1244,5472
20250225,120000,81896968,1242,1242,1242,1242,0
20250225,115900,81896968,1242,1247,1247,1242,5455
20250225,115800,75112947,1248,1248,1248,1248,0
20250225,115700,75112947,1248,1248,1248,1248,0
20250225,115600,75112947,1248,1248,1248,1248,0
20250225,115500,75112947,1248,1248,1248,1248,2
20250225,115400,75110451,1248,1248,1248,1248,0
20250225,115300,75110451,1248,1248,1248,1248,0
20250225,115200,75110451,1248,1248,1248,1248,0
20250225,115100,75110451,1248,1248,1248,1248,0
20250225,115000,75110451,1248,1248,1248,1248,0
20250225,114900,75110451,1248,1248,1248,1248,0
20250225,114800,75110451,1248,1248,1248,1248,0
20250225,114700,75110451,1248,1248,1248,1248,0
20250225,114600,75110451,1248,1248,1248,1248,0
20250225,114500,75110451,1248,1248,1248,1248,0
20250225,114400,75110451,1248,1248,1248,1248,0
20250225,114300,75110451,1248,1248,1248,1248,0
20250225,114200,75110451,1248,1248,1248,1248,0
20250225,114100,75110451,1248,1248,1248,1248,0
20250225,114000,75110451,1248,1248,1248,1248,0
20250225,113900,75110451,1248,1248,1248,1248,0
20250225,113800,75110451,1248,1248,1248,1248,15
20250225,113700,75091731,1248,1248,1248,1248,0
20250225,113600,75091731,1248,1248,1248,1248,0
20250225,113500,75091731,1248,1248,1248,1248,0
20250225,113400,75091731,1248,1248,1248,1248,0
20250225,113300,75091731,1248,1248,1248,1248,0
20250225,113200,75091731,1248,1248,1248,1248,0
20250225,113100,75091731,1248,1248,1248,1248,0
20250225,113000,75091731,1248,1248,1248,1248,0
20250225,112900,75091731,1248,1248,1248,1248,0
20250225,112800,75091731,1248,1248,1248,1248,0
20250225,112700,75091731,1248,1248,1248,1248,0
20250225,112600,75091731,1248,1248,1248,1248,0
20250225,112500,75091731,1248,1248,1248,1248,0
20250225,112400,75091731,1248,1248,1248,1248,0
20250225,112300,75091731,1248,1248,1248,1248,0
20250225,112200,75091731,1248,1248,1248,1248,0
20250225,112100,75091731,1248,1248,1248,1248,1
20250225,112000,75090483,1248,1248,1248,1248,0
20250225,111900,75090483,1248,1248,1248,1248,0
20250225,111800,75090483,1248,1248,1248,1248,0
20250225,111700,75090483,1248,1248,1248,1248,1
20250225,111600,75089235,1249,1249,1249,1249,0
20250225,111500,75089235,1249,1248,1249,1248,11
20250225,111400,75075506,1249,1249,1249,1249,0
20250225,111300,75075506,1249,1249,1249,1249,0
20250225,111200,75075506,1249,1249,1249,1249,0
20250225,111100,75075506,1249,1249,1249,1249,0
20250225,111000,75075506,1249,1249,1249,1249,0
20250225,110900,75075506,1249,1249,1249,1249,0
20250225,110800,75075506,1249,1249,1249,1249,0
20250225,110700,75075506,1249,1249,1249,1249,0
20250225,110600,75075506,1249,1249,1249,1249,0
20250225,110500,75075506,1249,1249,1249,1249,0
20250225,110400,75075506,1249,1249,1249,1249,0
20250225,110300,75075506,1249,1249,1249,1249,0
20250225,110200,75075506,1249,1249,1249,1249,1
20250225,110100,75074257,1249,1248,1249,1248,47
20250225,110000,75015600,1248,1248,1248,1248,0
20250225,105900,75015600,1248,1247,1248,1247,10
20250225,105800,75003124,1249,1249,1249,1249,0
20250225,105700,75003124,1249,1249,1249,1249,0
20250225,105600,75003124,1249,1249,1249,1249,0
20250225,105500,75003124,1249,1249,1249,1249,10
20250225,105400,74990634,1249,1249,1249,1249,0
20250225,105300,74990634,1249,1249,1249,1249,1
20250225,105200,74989385,1248,1248,1248,1248,0
20250225,105100,74989385,1248,1246,1248,1246,5130
20250225,105000,68588505,1246,1246,1246,1246,0
20250225,104900,68588505,1246,1246,1246,1246,0
20250225,104800,68588505,1246,1246,1246,1246,0
20250225,104700,68588505,1246,1243,1246,1243,492
20250225,104600,67975476,1247,1247,1247,1247,0
20250225,104500,67975476,1247,1247,1247,1247,0
20250225,104400,67975476,1247,1247,1247,1247,0
20250225,104300,67975476,1247,1247,1247,1247,10
20250225,104200,67963006,1243,1243,1243,1243,9
20250225,104100,67951819,1247,1247,1247,1247,210
20250225,104000,67689949,1243,1243,1243,1243,49
20250225,103900,67629042,1247,1247,1247,1247,1
20250225,103800,67627795,1243,1247,1247,1243,9
20250225,103700,67616592,1245,1245,1245,1245,0
20250225,103600,67616592,1245,1245,1245,1245,0
20250225,103500,67616592,1245,1245,1245,1245,0
20250225,103400,67616592,1245,1245,1245,1245,1
20250225,103300,67615347,1247,1247,1247,1247,0
20250225,103200,67615347,1247,1247,1247,1247,50
20250225,103100,67552997,1247,1247,1247,1247,38
20250225,103000,67505611,1247,1247,1247,1247,10
20250225,102900,67493141,1248,1248,1248,1248,0
20250225,102800,67493141,1248,1248,1248,1248,0
20250225,102700,67493141,1248,1248,1248,1248,0
20250225,102600,67493141,1248,1248,1248,1248,0
20250225,102500,67493141,1248,1248,1248,1248,0
20250225,102400,67493141,1248,1248,1248,1248,50
20250225,102300,67430741,1248,1248,1248,1248,33
20250225,102200,67389557,1248,1248,1248,1248,0
20250225,102100,67389557,1248,1248,1248,1248,0
20250225,102000,67389557,1248,1248,1248,1248,10
20250225,101900,67377077,1247,1246,1247,1246,2690
20250225,101800,64023912,1243,1243,1243,1243,100
20250225,101700,63899612,1243,1243,1243,1243,0
20250225,101600,63899612,1243,1242,1243,1242,5970
20250225,101500,56484572,1243,1244,1244,1243,1009
20250225,101400,55230379,1245,1245,1245,1245,0
20250225,101300,55230379,1245,1245,1245,1245,1673
20250225,101200,53147494,1246,1246,1246,1246,500
20250225,101100,52524494,1246,1246,1246,1246,1
20250225,101000,52523248,1246,1246,1246,1246,0
20250225,100900,52523248,1246,1246,1246,1246,0
20250225,100800,52523248,1246,1246,1246,1246,20
20250225,100700,52498328,1246,1246,1246,1246,10
20250225,100600,52485868,1245,1246,1246,1245,410
20250225,100500,51975408,1246,1246,1246,1246,50
20250225,100400,51913108,1246,1246,1246,1246,700
20250225,100300,51040908,1246,1246,1246,1246,10
20250225,100200,51028448,1246,1246,1246,1246,0
20250225,100100,51028448,1246,1246,1246,1246,0
20250225,100000,51028448,1246,1246,1246,1246,0
20250225,095900,51028448,1246,1246,1246,1246,0
20250225,095800,51028448,1246,1246,1246,1246,390
20250225,095700,50542508,1247,1247,1247,1247,0
20250225,095600,50542508,1247,1247,1247,1247,0
20250225,095500,50542508,1247,1247,1247,1247,0
20250225,095400,50542508,1247,1247,1247,1247,0
20250225,095300,50542508,1247,1247,1247,1247,0
20250225,095200,50542508,1247,1247,1247,1247,0
20250225,095100,50542508,1247,1247,1247,1247,0
20250225,095000,50542508,1247,1246,1247,1246,1216
20250225,094900,49027371,1247,1247,1247,1247,927
20250225,094800,47871402,1249,1249,1249,1249,0
20250225,094700,47871402,1249,1249,1249,1249,0
20250225,094600,47871402,1249,1247,1249,1247,71
20250225,094500,47782863,1249,1249,1249,1249,0
20250225,094400,47782863,1249,1249,1249,1249,10
20250225,094300,47770373,1248,1252,1252,1248,2100
20250225,094200,45149563,1249,1249,1252,1249,3397
20250225,094100,40906707,1253,1253,1253,1253,0
20250225,094000,40906707,1253,1249,1253,1249,662
20250225,093900,40079865,1249,1246,1249,1245,2186
20250225,093800,37357147,1249,1249,1249,1249,74
20250225,093700,37264721,1249,1249,1249,1249,100
20250225,093600,37139821,1249,1249,1249,1249,0
20250225,093500,37139821,1249,1249,1249,1249,10
20250225,093400,37127331,1249,1249,1249,1249,0
20250225,093300,37127331,1249,1246,1249,1246,36
20250225,093200,37082442,1249,1247,1249,1247,111
20250225,093100,36944003,1247,1247,1249,1247,21
20250225,093000,36917806,1249,1243,1249,1243,631
20250225,092900,36132334,1243,1243,1243,1243,10
20250225,092800,36119904,1243,1243,1243,1243,0
20250225,092700,36119904,1243,1243,1243,1243,0
20250225,092600,36119904,1243,1242,1244,1241,396
20250225,092500,35628111,1242,1243,1244,1242,402
20250225,092400,35128713,1243,1244,1244,1243,1121
20250225,092300,33735309,1244,1244,1245,1243,392
20250225,092200,33247860,1245,1247,1247,1245,422
20250225,092100,32722440,1247,1248,1249,1246,1337
20250225,092000,31055361,1248,1248,1248,1248,10
20250225,091900,31042881,1248,1248,1249,1248,695
20250225,091800,30175510,1248,1248,1248,1248,0
20250225,091700,30175510,1248,1248,1248,1248,0
20250225,091600,30175510,1248,1248,1248,1248,47
20250225,091500,30116854,1248,1248,1250,1248,748
20250225,091400,29183328,1250,1251,1253,1250,1100
20250225,091300,27807997,1251,1250,1251,1250,141
20250225,091200,27631746,1250,1249,1250,1248,108
20250225,091100,27496941,1251,1252,1253,1250,124
20250225,091000,27341884,1254,1253,1254,1253,2
20250225,090900,27339377,1255,1255,1255,1255,1
20250225,090800,27338122,1255,1246,1255,1246,4772
20250225,090700,21350270,1245,1240,1245,1240,1050
20250225,090600,20043270,1240,1247,1247,1240,11957
20250225,090500,5203342,1250,1250,1250,1250,0
20250225,090400,5203342,1250,1252,1252,1250,24
20250225,090300,5173306,1255,1252,1255,1252,550
20250225,090200,4484703,1253,1253,1253,1253,1011
20250225,090100,3217920,1255,1255,1255,1255,1965
20250225,090000,751845,1260,1255,1260,1255,599