KissMeData/002820/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183800,22014990,2760,2760,2760,2760,312
20250225,183700,22014990,2760,2760,2760,2760,0
20250225,183600,22014990,2760,2760,2760,2760,0
20250225,183500,22014990,2760,2760,2760,2760,0
20250225,183400,22014990,2760,2760,2760,2760,0
20250225,183300,22014990,2760,2760,2760,2760,0
20250225,183200,22014990,2760,2760,2760,2760,0
20250225,183100,22014990,2760,2760,2760,2760,0
20250225,183000,22014990,2760,2760,2760,2760,0
20250225,182900,22014990,2760,2760,2760,2760,0
20250225,182800,22014990,2760,2760,2760,2760,0
20250225,182700,22014990,2760,2760,2760,2760,0
20250225,182600,22014990,2760,2760,2760,2760,0
20250225,182500,22014990,2760,2760,2760,2760,0
20250225,182400,22014990,2760,2760,2760,2760,0
20250225,182300,22014990,2760,2760,2760,2760,0
20250225,182200,22014990,2760,2760,2760,2760,0
20250225,182100,22014990,2760,2760,2760,2760,0
20250225,182000,22014990,2760,2760,2760,2760,0
20250225,181900,22014990,2760,2760,2760,2760,0
20250225,181800,22014990,2760,2760,2760,2760,0
20250225,181700,22014990,2760,2760,2760,2760,0
20250225,181600,22014990,2760,2760,2760,2760,0
20250225,181500,22014990,2760,2760,2760,2760,0
20250225,181400,22014990,2760,2760,2760,2760,0
20250225,181300,22014990,2760,2760,2760,2760,0
20250225,181200,22014990,2760,2760,2760,2760,0
20250225,181100,22014990,2760,2760,2760,2760,0
20250225,181000,22014990,2760,2760,2760,2760,0
20250225,180900,22014990,2760,2760,2760,2760,0
20250225,180800,22014990,2760,2760,2760,2760,312
20250225,180700,22014990,2760,2760,2760,2760,0
20250225,180600,22014990,2760,2760,2760,2760,0
20250225,180500,22014990,2760,2760,2760,2760,0
20250225,180400,22014990,2760,2760,2760,2760,0
20250225,180300,22014990,2760,2760,2760,2760,0
20250225,180200,22014990,2760,2760,2760,2760,0
20250225,180100,22014990,2760,2760,2760,2760,0
20250225,180000,22014990,2760,2760,2760,2760,0
20250225,175900,22014990,2760,2760,2760,2760,0
20250225,175800,22014990,2760,2760,2760,2760,0
20250225,175700,22014990,2760,2760,2760,2760,0
20250225,175600,22014990,2760,2760,2760,2760,0
20250225,175500,22014990,2760,2760,2760,2760,0
20250225,175400,22014990,2760,2760,2760,2760,0
20250225,175300,22014990,2760,2760,2760,2760,0
20250225,175200,22014990,2760,2760,2760,2760,0
20250225,175100,22014990,2760,2760,2760,2760,0
20250225,175000,22014990,2760,2760,2760,2760,0
20250225,174900,22014990,2760,2760,2760,2760,0
20250225,174800,22014990,2760,2760,2760,2760,0
20250225,174700,22014990,2760,2760,2760,2760,0
20250225,174600,22014990,2760,2760,2760,2760,0
20250225,174500,22014990,2760,2760,2760,2760,0
20250225,174400,22014990,2760,2760,2760,2760,0
20250225,174300,22014990,2760,2760,2760,2760,0
20250225,174200,22014990,2760,2760,2760,2760,0
20250225,174100,22014990,2760,2760,2760,2760,0
20250225,174000,22014990,2760,2760,2760,2760,0
20250225,173900,22014990,2760,2760,2760,2760,0
20250225,173800,22014990,2760,2760,2760,2760,312
20250225,173700,22014990,2760,2760,2760,2760,0
20250225,173600,22014990,2760,2760,2760,2760,0
20250225,173500,22014990,2760,2760,2760,2760,0
20250225,173400,22014990,2760,2760,2760,2760,0
20250225,173300,22014990,2760,2760,2760,2760,0
20250225,173200,22014990,2760,2760,2760,2760,0
20250225,173100,22014990,2760,2760,2760,2760,0
20250225,173000,22014990,2760,2760,2760,2760,0
20250225,172900,22014990,2760,2760,2760,2760,0
20250225,172800,22014990,2760,2760,2760,2760,0
20250225,172700,22014990,2760,2760,2760,2760,0
20250225,172600,22014990,2760,2760,2760,2760,0
20250225,172500,22014990,2760,2760,2760,2760,0
20250225,172400,22014990,2760,2760,2760,2760,0
20250225,172300,22014990,2760,2760,2760,2760,0
20250225,172200,22014990,2760,2760,2760,2760,0
20250225,172100,22014990,2760,2760,2760,2760,0
20250225,172000,22014990,2760,2760,2760,2760,0
20250225,171900,22014990,2760,2760,2760,2760,0
20250225,171800,22014990,2760,2760,2760,2760,0
20250225,171700,22014990,2760,2760,2760,2760,0
20250225,171600,22014990,2760,2760,2760,2760,0
20250225,171500,22014990,2760,2760,2760,2760,0
20250225,171400,22014990,2760,2760,2760,2760,0
20250225,171300,22014990,2760,2760,2760,2760,0
20250225,171200,22014990,2760,2760,2760,2760,0
20250225,171100,22014990,2760,2760,2760,2760,0
20250225,171000,22014990,2760,2760,2760,2760,0
20250225,170900,22014990,2760,2760,2760,2760,0
20250225,170800,22014990,2760,2760,2760,2760,312
20250225,170700,22014990,2760,2760,2760,2760,0
20250225,170600,22014990,2760,2760,2760,2760,0
20250225,170500,22014990,2760,2760,2760,2760,0
20250225,170400,22014990,2760,2760,2760,2760,0
20250225,170300,22014990,2760,2760,2760,2760,0
20250225,170200,22014990,2760,2760,2760,2760,0
20250225,170100,22014990,2760,2760,2760,2760,0
20250225,170000,22014990,2760,2760,2760,2760,0
20250225,165900,22014990,2760,2760,2760,2760,0
20250225,165800,22014990,2760,2760,2760,2760,0
20250225,165700,22014990,2760,2760,2760,2760,0
20250225,165600,22014990,2760,2760,2760,2760,0
20250225,165500,22014990,2760,2760,2760,2760,0
20250225,165400,22014990,2760,2760,2760,2760,0
20250225,165300,22014990,2760,2760,2760,2760,0
20250225,165200,22014990,2760,2760,2760,2760,0
20250225,165100,22014990,2760,2760,2760,2760,0
20250225,165000,22014990,2760,2760,2760,2760,0
20250225,164900,22014990,2760,2760,2760,2760,0
20250225,164800,22014990,2760,2760,2760,2760,0
20250225,164700,22014990,2760,2760,2760,2760,0
20250225,164600,22014990,2760,2760,2760,2760,0
20250225,164500,22014990,2760,2760,2760,2760,0
20250225,164400,22014990,2760,2760,2760,2760,0
20250225,164300,22014990,2760,2760,2760,2760,0
20250225,164200,22014990,2760,2760,2760,2760,0
20250225,164100,22014990,2760,2760,2760,2760,0
20250225,164000,22014990,2760,2760,2760,2760,0
20250225,163900,22014990,2760,2760,2760,2760,0
20250225,163800,22014990,2760,2760,2760,2760,312
20250225,163700,22014990,2760,2760,2760,2760,0
20250225,163600,22014990,2760,2760,2760,2760,0
20250225,163500,22014990,2760,2760,2760,2760,0
20250225,163400,22014990,2760,2760,2760,2760,0
20250225,163300,22014990,2760,2760,2760,2760,0
20250225,163200,22014990,2760,2760,2760,2760,0
20250225,163100,22014990,2760,2760,2760,2760,0
20250225,163000,22014990,2760,2760,2760,2760,0
20250225,162900,22014990,2760,2760,2760,2760,0
20250225,162800,22014990,2760,2760,2760,2760,0
20250225,162700,22014990,2760,2760,2760,2760,0
20250225,162600,22014990,2760,2760,2760,2760,0
20250225,162500,22014990,2760,2760,2760,2760,0
20250225,162400,22014990,2760,2760,2760,2760,0
20250225,162300,22014990,2760,2760,2760,2760,0
20250225,162200,22014990,2760,2760,2760,2760,0
20250225,162100,22014990,2760,2760,2760,2760,0
20250225,162000,22014990,2760,2760,2760,2760,0
20250225,161900,22014990,2760,2760,2760,2760,0
20250225,161800,22014990,2760,2760,2760,2760,0
20250225,161700,22014990,2760,2760,2760,2760,0
20250225,161600,22014990,2760,2760,2760,2760,0
20250225,161500,22014990,2760,2760,2760,2760,0
20250225,161400,22014990,2760,2760,2760,2760,0
20250225,161300,22014990,2760,2760,2760,2760,0
20250225,161200,22014990,2760,2760,2760,2760,0
20250225,161100,22014990,2760,2760,2760,2760,0
20250225,161000,22014990,2760,2760,2760,2760,0
20250225,160900,22014990,2760,2760,2760,2760,0
20250225,160800,22014990,2760,2760,2760,2760,312
20250225,160700,22014990,2760,2760,2760,2760,0
20250225,160600,22014990,2760,2760,2760,2760,0
20250225,160500,22014990,2760,2760,2760,2760,0
20250225,160400,22014990,2760,2760,2760,2760,0
20250225,160300,22014990,2760,2760,2760,2760,0
20250225,160200,22014990,2760,2760,2760,2760,0
20250225,160100,22014990,2760,2760,2760,2760,0
20250225,160000,22014990,2760,2760,2760,2760,0
20250225,155900,22014990,2760,2760,2760,2760,0
20250225,155800,22014990,2760,2760,2760,2760,0
20250225,155700,22014990,2760,2760,2760,2760,0
20250225,155600,22014990,2760,2760,2760,2760,0
20250225,155500,22014990,2760,2760,2760,2760,0
20250225,155400,22014990,2760,2760,2760,2760,0
20250225,155300,22014990,2760,2760,2760,2760,0
20250225,155200,22014990,2760,2760,2760,2760,0
20250225,155100,22014990,2760,2760,2760,2760,0
20250225,155000,22014990,2760,2760,2760,2760,0
20250225,154900,22014990,2760,2760,2760,2760,0
20250225,154800,22014990,2760,2760,2760,2760,0
20250225,154700,22014990,2760,2760,2760,2760,0
20250225,154600,22014990,2760,2760,2760,2760,0
20250225,154500,22014990,2760,2760,2760,2760,0
20250225,154400,22014990,2760,2760,2760,2760,0
20250225,154300,22014990,2760,2760,2760,2760,0
20250225,154200,22014990,2760,2760,2760,2760,0
20250225,154100,22014990,2760,2760,2760,2760,0
20250225,154000,22014990,2760,2760,2760,2760,0
20250225,153900,22014990,2760,2760,2760,2760,0
20250225,153800,22014990,2760,2760,2760,2760,312
20250225,153700,22014990,2760,2760,2760,2760,0
20250225,153600,22014990,2760,2760,2760,2760,0
20250225,153500,22014990,2760,2760,2760,2760,0
20250225,153400,22014990,2760,2760,2760,2760,0
20250225,153300,22014990,2760,2760,2760,2760,0
20250225,153200,22014990,2760,2760,2760,2760,0
20250225,153100,22014990,2760,2760,2760,2760,0
20250225,153000,22014990,2760,2760,2760,2760,312
20250225,152900,21153870,2780,2780,2780,2780,0
20250225,152800,21153870,2780,2780,2780,2780,0
20250225,152700,21153870,2780,2780,2780,2780,0
20250225,152600,21153870,2780,2780,2780,2780,0
20250225,152500,21153870,2780,2780,2780,2780,0
20250225,152400,21153870,2780,2780,2780,2780,0
20250225,152300,21153870,2780,2780,2780,2780,0
20250225,152200,21153870,2780,2780,2780,2780,0
20250225,152100,21153870,2780,2780,2780,2780,0
20250225,152000,21153870,2780,2780,2780,2780,0
20250225,151900,21153870,2780,2780,2780,2780,0
20250225,151800,21153870,2780,2780,2780,2780,0
20250225,151700,21153870,2780,2780,2780,2780,1
20250225,151600,21151090,2800,2800,2800,2800,0
20250225,151500,21151090,2800,2800,2800,2800,0
20250225,151400,21151090,2800,2800,2800,2800,0
20250225,151300,21151090,2800,2800,2800,2800,0
20250225,151200,21151090,2800,2800,2800,2800,0
20250225,151100,21151090,2800,2800,2800,2800,0
20250225,151000,21151090,2800,2800,2800,2800,0
20250225,150900,21151090,2800,2800,2800,2800,0
20250225,150800,21151090,2800,2800,2800,2800,0
20250225,150700,21151090,2800,2800,2800,2800,3
20250225,150600,21142690,2800,2800,2800,2800,0
20250225,150500,21142690,2800,2800,2800,2800,0
20250225,150400,21142690,2800,2785,2800,2785,200
20250225,150300,20583650,2785,2790,2795,2785,240
20250225,150200,19913280,2745,2745,2745,2745,0
20250225,150100,19913280,2745,2745,2745,2745,449
20250225,150000,18680775,2745,2745,2745,2745,0
20250225,145900,18680775,2745,2745,2745,2745,0
20250225,145800,18680775,2745,2745,2745,2745,0
20250225,145700,18680775,2745,2745,2745,2745,0
20250225,145600,18680775,2745,2740,2745,2740,20
20250225,145500,18625935,2700,2695,2700,2695,415
20250225,145400,17505510,2695,2695,2695,2695,0
20250225,145300,17505510,2695,2695,2695,2695,0
20250225,145200,17505510,2695,2695,2695,2695,0
20250225,145100,17505510,2695,2695,2695,2695,8
20250225,145000,17483950,2695,2695,2695,2695,0
20250225,144900,17483950,2695,2695,2695,2695,0
20250225,144800,17483950,2695,2695,2695,2695,0
20250225,144700,17483950,2695,2695,2695,2695,0
20250225,144600,17483950,2695,2695,2695,2695,0
20250225,144500,17483950,2695,2695,2695,2695,0
20250225,144400,17483950,2695,2695,2695,2695,0
20250225,144300,17483950,2695,2695,2695,2695,0
20250225,144200,17483950,2695,2695,2695,2695,0
20250225,144100,17483950,2695,2695,2695,2695,0
20250225,144000,17483950,2695,2695,2695,2695,0
20250225,143900,17483950,2695,2695,2695,2695,0
20250225,143800,17483950,2695,2695,2695,2695,0
20250225,143700,17483950,2695,2695,2695,2695,0
20250225,143600,17483950,2695,2695,2695,2695,0
20250225,143500,17483950,2695,2695,2695,2695,0
20250225,143400,17483950,2695,2695,2695,2695,22
20250225,143300,17424660,2695,2695,2695,2695,276
20250225,143200,16680840,2695,2695,2695,2695,50
20250225,143100,16546090,2695,2695,2695,2695,0
20250225,143000,16546090,2695,2695,2695,2695,0
20250225,142900,16546090,2695,2695,2695,2695,0
20250225,142800,16546090,2695,2695,2695,2695,0
20250225,142700,16546090,2695,2695,2695,2695,0
20250225,142600,16546090,2695,2695,2695,2695,50
20250225,142500,16411340,2695,2695,2695,2695,0
20250225,142400,16411340,2695,2695,2695,2695,0
20250225,142300,16411340,2695,2695,2695,2695,0
20250225,142200,16411340,2695,2695,2695,2695,0
20250225,142100,16411340,2695,2695,2695,2695,0
20250225,142000,16411340,2695,2695,2695,2695,0
20250225,141900,16411340,2695,2695,2695,2695,0
20250225,141800,16411340,2695,2695,2695,2695,0
20250225,141700,16411340,2695,2695,2695,2695,0
20250225,141600,16411340,2695,2695,2695,2695,0
20250225,141500,16411340,2695,2695,2695,2695,41
20250225,141400,16300845,2695,2695,2695,2695,0
20250225,141300,16300845,2695,2695,2695,2695,0
20250225,141200,16300845,2695,2695,2695,2695,0
20250225,141100,16300845,2695,2695,2695,2695,0
20250225,141000,16300845,2695,2695,2695,2695,0
20250225,140900,16300845,2695,2695,2695,2695,0
20250225,140800,16300845,2695,2695,2695,2695,0
20250225,140700,16300845,2695,2695,2695,2695,0
20250225,140600,16300845,2695,2695,2695,2695,0
20250225,140500,16300845,2695,2695,2695,2695,0
20250225,140400,16300845,2695,2695,2695,2695,0
20250225,140300,16300845,2695,2695,2695,2695,0
20250225,140200,16300845,2695,2695,2695,2695,0
20250225,140100,16300845,2695,2695,2695,2695,20
20250225,140000,16246945,2695,2695,2695,2695,50
20250225,135900,16112195,2690,2690,2690,2690,0
20250225,135800,16112195,2690,2690,2690,2690,0
20250225,135700,16112195,2690,2690,2690,2690,0
20250225,135600,16112195,2690,2690,2690,2690,0
20250225,135500,16112195,2690,2690,2690,2690,0
20250225,135400,16112195,2690,2690,2690,2690,0
20250225,135300,16112195,2690,2690,2690,2690,0
20250225,135200,16112195,2690,2690,2690,2690,0
20250225,135100,16112195,2690,2690,2690,2690,0
20250225,135000,16112195,2690,2690,2690,2690,0
20250225,134900,16112195,2690,2690,2690,2690,0
20250225,134800,16112195,2690,2690,2690,2690,0
20250225,134700,16112195,2690,2690,2690,2690,0
20250225,134600,16112195,2690,2690,2690,2690,0
20250225,134500,16112195,2690,2690,2690,2690,0
20250225,134400,16112195,2690,2690,2690,2690,0
20250225,134300,16112195,2690,2690,2690,2690,0
20250225,134200,16112195,2690,2690,2690,2690,0
20250225,134100,16112195,2690,2690,2690,2690,0
20250225,134000,16112195,2690,2690,2690,2690,0
20250225,133900,16112195,2690,2690,2690,2690,0
20250225,133800,16112195,2690,2690,2690,2690,0
20250225,133700,16112195,2690,2690,2690,2690,0
20250225,133600,16112195,2690,2690,2690,2690,0
20250225,133500,16112195,2690,2690,2690,2690,0
20250225,133400,16112195,2690,2690,2690,2690,0
20250225,133300,16112195,2690,2690,2690,2690,0
20250225,133200,16112195,2690,2690,2690,2690,0
20250225,133100,16112195,2690,2690,2690,2690,0
20250225,133000,16112195,2690,2690,2690,2690,0
20250225,132900,16112195,2690,2690,2690,2690,0
20250225,132800,16112195,2690,2690,2690,2690,0
20250225,132700,16112195,2690,2690,2690,2690,0
20250225,132600,16112195,2690,2690,2690,2690,0
20250225,132500,16112195,2690,2690,2690,2690,1
20250225,132400,16109505,2695,2695,2695,2695,10
20250225,132300,16082555,2700,2700,2700,2700,0
20250225,132200,16082555,2700,2700,2700,2700,0
20250225,132100,16082555,2700,2700,2700,2700,0
20250225,132000,16082555,2700,2700,2700,2700,0
20250225,131900,16082555,2700,2700,2700,2700,0
20250225,131800,16082555,2700,2700,2700,2700,0
20250225,131700,16082555,2700,2700,2700,2700,0
20250225,131600,16082555,2700,2700,2700,2700,0
20250225,131500,16082555,2700,2700,2700,2700,0
20250225,131400,16082555,2700,2700,2700,2700,0
20250225,131300,16082555,2700,2700,2700,2700,3
20250225,131200,16074455,2700,2700,2700,2700,7
20250225,131100,16055555,2700,2700,2700,2700,10
20250225,131000,16028555,2720,2720,2720,2720,0
20250225,130900,16028555,2720,2720,2720,2720,0
20250225,130800,16028555,2720,2720,2720,2720,0
20250225,130700,16028555,2720,2720,2720,2720,0
20250225,130600,16028555,2720,2720,2720,2720,0
20250225,130500,16028555,2720,2720,2720,2720,0
20250225,130400,16028555,2720,2720,2720,2720,0
20250225,130300,16028555,2720,2720,2720,2720,0
20250225,130200,16028555,2720,2720,2720,2720,0
20250225,130100,16028555,2720,2720,2720,2720,0
20250225,130000,16028555,2720,2720,2720,2720,0
20250225,125900,16028555,2720,2720,2720,2720,0
20250225,125800,16028555,2720,2720,2720,2720,0
20250225,125700,16028555,2720,2720,2720,2720,10
20250225,125600,16001355,2720,2720,2720,2720,10
20250225,125500,15974155,2720,2720,2720,2720,0
20250225,125400,15974155,2720,2720,2720,2720,0
20250225,125300,15974155,2720,2720,2720,2720,0
20250225,125200,15974155,2720,2720,2720,2720,0
20250225,125100,15974155,2720,2720,2720,2720,0
20250225,125000,15974155,2720,2720,2720,2720,0
20250225,124900,15974155,2720,2720,2720,2720,0
20250225,124800,15974155,2720,2720,2720,2720,0
20250225,124700,15974155,2720,2720,2720,2720,0
20250225,124600,15974155,2720,2720,2720,2720,0
20250225,124500,15974155,2720,2720,2720,2720,0
20250225,124400,15974155,2720,2720,2720,2720,0
20250225,124300,15974155,2720,2720,2720,2720,0
20250225,124200,15974155,2720,2720,2720,2720,0
20250225,124100,15974155,2720,2720,2720,2720,0
20250225,124000,15974155,2720,2720,2720,2720,0
20250225,123900,15974155,2720,2720,2720,2720,0
20250225,123800,15974155,2720,2720,2720,2720,0
20250225,123700,15974155,2720,2720,2720,2720,0
20250225,123600,15974155,2720,2720,2720,2720,0
20250225,123500,15974155,2720,2720,2720,2720,0
20250225,123400,15974155,2720,2720,2720,2720,0
20250225,123300,15974155,2720,2720,2720,2720,0
20250225,123200,15974155,2720,2720,2720,2720,0
20250225,123100,15974155,2720,2720,2720,2720,0
20250225,123000,15974155,2720,2720,2720,2720,0
20250225,122900,15974155,2720,2720,2720,2720,0
20250225,122800,15974155,2720,2720,2720,2720,0
20250225,122700,15974155,2720,2720,2720,2720,0
20250225,122600,15974155,2720,2720,2720,2720,0
20250225,122500,15974155,2720,2720,2720,2720,0
20250225,122400,15974155,2720,2720,2720,2720,0
20250225,122300,15974155,2720,2720,2720,2720,0
20250225,122200,15974155,2720,2720,2720,2720,0
20250225,122100,15974155,2720,2720,2720,2720,0
20250225,122000,15974155,2720,2720,2720,2720,0
20250225,121900,15974155,2720,2720,2720,2720,0
20250225,121800,15974155,2720,2720,2720,2720,0
20250225,121700,15974155,2720,2720,2720,2720,0
20250225,121600,15974155,2720,2720,2720,2720,0
20250225,121500,15974155,2720,2720,2720,2720,0
20250225,121400,15974155,2720,2720,2720,2720,0
20250225,121300,15974155,2720,2720,2720,2720,0
20250225,121200,15974155,2720,2710,2720,2710,3
20250225,121100,15966010,2690,2690,2690,2690,0
20250225,121000,15966010,2690,2690,2690,2690,0
20250225,120900,15966010,2690,2690,2690,2690,0
20250225,120800,15966010,2690,2690,2690,2690,0
20250225,120700,15966010,2690,2690,2690,2690,0
20250225,120600,15966010,2690,2690,2690,2690,0
20250225,120500,15966010,2690,2690,2690,2690,0
20250225,120400,15966010,2690,2690,2690,2690,0
20250225,120300,15966010,2690,2690,2690,2690,0
20250225,120200,15966010,2690,2690,2690,2690,0
20250225,120100,15966010,2690,2690,2690,2690,0
20250225,120000,15966010,2690,2690,2690,2690,0
20250225,115900,15966010,2690,2690,2690,2690,0
20250225,115800,15966010,2690,2690,2690,2690,0
20250225,115700,15966010,2690,2695,2695,2690,37
20250225,115600,15866420,2720,2720,2720,2720,0
20250225,115500,15866420,2720,2720,2720,2720,0
20250225,115400,15866420,2720,2720,2720,2720,0
20250225,115300,15866420,2720,2720,2720,2720,0
20250225,115200,15866420,2720,2720,2720,2720,0
20250225,115100,15866420,2720,2720,2720,2720,0
20250225,115000,15866420,2720,2720,2720,2720,0
20250225,114900,15866420,2720,2720,2720,2720,0
20250225,114800,15866420,2720,2720,2720,2720,1
20250225,114700,15863700,2720,2720,2720,2720,0
20250225,114600,15863700,2720,2720,2720,2720,0
20250225,114500,15863700,2720,2720,2720,2720,0
20250225,114400,15863700,2720,2720,2720,2720,0
20250225,114300,15863700,2720,2720,2720,2720,0
20250225,114200,15863700,2720,2720,2720,2720,0
20250225,114100,15863700,2720,2720,2720,2720,0
20250225,114000,15863700,2720,2695,2720,2695,400
20250225,113900,14784780,2695,2695,2695,2695,0
20250225,113800,14784780,2695,2695,2695,2695,0
20250225,113700,14784780,2695,2695,2695,2695,0
20250225,113600,14784780,2695,2695,2695,2695,0
20250225,113500,14784780,2695,2695,2695,2695,7
20250225,113400,14765915,2695,2695,2695,2695,0
20250225,113300,14765915,2695,2695,2695,2695,0
20250225,113200,14765915,2695,2695,2695,2695,0
20250225,113100,14765915,2695,2695,2695,2695,0
20250225,113000,14765915,2695,2695,2695,2695,0
20250225,112900,14765915,2695,2695,2695,2695,0
20250225,112800,14765915,2695,2695,2695,2695,0
20250225,112700,14765915,2695,2695,2695,2695,0
20250225,112600,14765915,2695,2695,2695,2695,0
20250225,112500,14765915,2695,2695,2695,2695,0
20250225,112400,14765915,2695,2695,2695,2695,0
20250225,112300,14765915,2695,2695,2695,2695,0
20250225,112200,14765915,2695,2695,2695,2695,0
20250225,112100,14765915,2695,2695,2695,2695,0
20250225,112000,14765915,2695,2695,2695,2695,0
20250225,111900,14765915,2695,2695,2695,2695,1
20250225,111800,14763220,2680,2680,2680,2680,0
20250225,111700,14763220,2680,2680,2680,2680,0
20250225,111600,14763220,2680,2680,2680,2680,0
20250225,111500,14763220,2680,2680,2680,2680,0
20250225,111400,14763220,2680,2680,2680,2680,0
20250225,111300,14763220,2680,2680,2680,2680,0
20250225,111200,14763220,2680,2690,2690,2680,170
20250225,111100,14307040,2695,2695,2695,2695,0
20250225,111000,14307040,2695,2695,2695,2695,0
20250225,110900,14307040,2695,2695,2695,2695,0
20250225,110800,14307040,2695,2695,2695,2695,0
20250225,110700,14307040,2695,2695,2695,2695,0
20250225,110600,14307040,2695,2695,2695,2695,0
20250225,110500,14307040,2695,2695,2695,2695,0
20250225,110400,14307040,2695,2695,2695,2695,4
20250225,110300,14296260,2695,2695,2695,2695,0
20250225,110200,14296260,2695,2695,2695,2695,0
20250225,110100,14296260,2695,2695,2695,2695,0
20250225,110000,14296260,2695,2695,2695,2695,0
20250225,105900,14296260,2695,2695,2695,2695,0
20250225,105800,14296260,2695,2695,2695,2695,0
20250225,105700,14296260,2695,2695,2695,2695,0
20250225,105600,14296260,2695,2695,2695,2695,0
20250225,105500,14296260,2695,2695,2695,2695,0
20250225,105400,14296260,2695,2695,2695,2695,0
20250225,105300,14296260,2695,2695,2695,2695,0
20250225,105200,14296260,2695,2695,2695,2695,0
20250225,105100,14296260,2695,2695,2695,2695,0
20250225,105000,14296260,2695,2695,2695,2695,0
20250225,104900,14296260,2695,2695,2695,2695,0
20250225,104800,14296260,2695,2695,2695,2695,0
20250225,104700,14296260,2695,2695,2695,2695,0
20250225,104600,14296260,2695,2695,2695,2695,0
20250225,104500,14296260,2695,2695,2695,2695,0
20250225,104400,14296260,2695,2695,2695,2695,0
20250225,104300,14296260,2695,2695,2695,2695,0
20250225,104200,14296260,2695,2695,2695,2695,0
20250225,104100,14296260,2695,2695,2695,2695,0
20250225,104000,14296260,2695,2695,2695,2695,0
20250225,103900,14296260,2695,2695,2695,2695,0
20250225,103800,14296260,2695,2695,2695,2695,0
20250225,103700,14296260,2695,2695,2695,2695,0
20250225,103600,14296260,2695,2695,2695,2695,0
20250225,103500,14296260,2695,2695,2695,2695,0
20250225,103400,14296260,2695,2695,2695,2695,174
20250225,103300,13827330,2695,2695,2695,2695,0
20250225,103200,13827330,2695,2695,2695,2695,0
20250225,103100,13827330,2695,2695,2695,2695,0
20250225,103000,13827330,2695,2695,2695,2695,31
20250225,102900,13743785,2690,2690,2690,2690,0
20250225,102800,13743785,2690,2690,2690,2690,0
20250225,102700,13743785,2690,2690,2690,2690,0
20250225,102600,13743785,2690,2690,2690,2690,0
20250225,102500,13743785,2690,2690,2690,2690,0
20250225,102400,13743785,2690,2690,2690,2690,0
20250225,102300,13743785,2690,2690,2690,2690,0
20250225,102200,13743785,2690,2690,2690,2690,0
20250225,102100,13743785,2690,2690,2690,2690,0
20250225,102000,13743785,2690,2690,2690,2690,0
20250225,101900,13743785,2690,2690,2690,2690,0
20250225,101800,13743785,2690,2690,2690,2690,0
20250225,101700,13743785,2690,2690,2690,2690,0
20250225,101600,13743785,2690,2690,2690,2690,0
20250225,101500,13743785,2690,2690,2690,2690,0
20250225,101400,13743785,2690,2690,2690,2690,0
20250225,101300,13743785,2690,2690,2690,2690,0
20250225,101200,13743785,2690,2690,2690,2690,0
20250225,101100,13743785,2690,2690,2690,2690,0
20250225,101000,13743785,2690,2690,2690,2690,0
20250225,100900,13743785,2690,2690,2690,2690,0
20250225,100800,13743785,2690,2690,2690,2690,0
20250225,100700,13743785,2690,2690,2690,2690,0
20250225,100600,13743785,2690,2690,2690,2690,0
20250225,100500,13743785,2690,2690,2690,2690,0
20250225,100400,13743785,2690,2690,2690,2690,0
20250225,100300,13743785,2690,2690,2690,2690,0
20250225,100200,13743785,2690,2690,2690,2690,0
20250225,100100,13743785,2690,2690,2690,2690,0
20250225,100000,13743785,2690,2690,2690,2690,0
20250225,095900,13743785,2690,2695,2695,2690,201
20250225,095800,13202700,2695,2695,2695,2695,0
20250225,095700,13202700,2695,2695,2695,2695,0
20250225,095600,13202700,2695,2700,2700,2695,500
20250225,095500,11854830,2700,2700,2700,2700,1
20250225,095400,11852130,2720,2720,2720,2720,3
20250225,095300,11843970,2720,2720,2720,2720,10
20250225,095200,11816770,2720,2720,2720,2720,0
20250225,095100,11816770,2720,2720,2720,2720,7
20250225,095000,11797730,2720,2720,2720,2720,1
20250225,094900,11795010,2695,2695,2695,2695,78
20250225,094800,11584800,2720,2720,2720,2720,0
20250225,094700,11584800,2720,2715,2720,2690,2542
20250225,094600,4741240,2830,2830,2830,2830,0
20250225,094500,4741240,2830,2830,2830,2830,0
20250225,094400,4741240,2830,2830,2830,2830,0
20250225,094300,4741240,2830,2830,2830,2830,0
20250225,094200,4741240,2830,2830,2830,2830,0
20250225,094100,4741240,2830,2830,2830,2830,0
20250225,094000,4741240,2830,2830,2830,2830,0
20250225,093900,4741240,2830,2830,2830,2830,0
20250225,093800,4741240,2830,2830,2830,2830,0
20250225,093700,4741240,2830,2830,2830,2830,0
20250225,093600,4741240,2830,2830,2830,2830,0
20250225,093500,4741240,2830,2830,2830,2830,0
20250225,093400,4741240,2830,2830,2830,2830,1
20250225,093300,4738410,2720,2720,2720,2720,150
20250225,093200,4330410,2845,2845,2845,2845,0
20250225,093100,4330410,2845,2845,2845,2845,0
20250225,093000,4330410,2845,2845,2845,2845,0
20250225,092900,4330410,2845,2845,2845,2845,0
20250225,092800,4330410,2845,2840,2845,2840,20
20250225,092700,4273560,2845,2845,2845,2845,150
20250225,092600,3846810,2845,2845,2845,2845,0
20250225,092500,3846810,2845,2845,2845,2845,0
20250225,092400,3846810,2845,2845,2845,2845,0
20250225,092300,3846810,2845,2845,2845,2845,33
20250225,092200,3752925,2845,2845,2845,2845,0
20250225,092100,3752925,2845,2845,2845,2845,55
20250225,092000,3596450,2845,2845,2845,2840,106
20250225,091900,3294885,2845,2840,2845,2840,37
20250225,091800,3189625,2800,2800,2800,2800,0
20250225,091700,3189625,2800,2850,2850,2720,11
20250225,091600,3159415,2855,2855,2855,2855,0
20250225,091500,3159415,2855,2760,2855,2760,258
20250225,091400,2443725,2760,2760,2760,2760,0
20250225,091300,2443725,2760,2760,2760,2760,0
20250225,091200,2443725,2760,2760,2760,2760,0
20250225,091100,2443725,2760,2760,2760,2760,0
20250225,091000,2443725,2760,2760,2760,2760,0
20250225,090900,2443725,2760,2760,2760,2760,0
20250225,090800,2443725,2760,2760,2760,2760,0
20250225,090700,2443725,2760,2760,2760,2760,0
20250225,090600,2443725,2760,2760,2760,2760,0
20250225,090500,2443725,2760,2760,2760,2760,0
20250225,090400,2443725,2760,2760,2760,2760,74
20250225,090300,2239485,2755,2755,2760,2755,24
20250225,090200,2173360,2720,2720,2720,2720,0
20250225,090100,2173360,2720,2720,2720,2720,0
20250225,090000,2173360,2720,2690,2720,2690,807