KissMeData/008040/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185200,186243293,1005,1005,1005,1005,2946
20250225,185100,186243293,1005,1005,1005,1005,0
20250225,185000,186243293,1005,1005,1005,1005,0
20250225,184900,186243293,1005,1005,1005,1005,0
20250225,184800,186243293,1005,1005,1005,1005,0
20250225,184700,186243293,1005,1005,1005,1005,0
20250225,184600,186243293,1005,1005,1005,1005,0
20250225,184500,186243293,1005,1005,1005,1005,0
20250225,184400,186243293,1005,1005,1005,1005,0
20250225,184300,186243293,1005,1005,1005,1005,0
20250225,184200,186243293,1005,1005,1005,1005,0
20250225,184100,186243293,1005,1005,1005,1005,0
20250225,184000,186243293,1005,1005,1005,1005,0
20250225,183900,186243293,1005,1005,1005,1005,0
20250225,183800,186243293,1005,1005,1005,1005,0
20250225,183700,186243293,1005,1005,1005,1005,0
20250225,183600,186243293,1005,1005,1005,1005,0
20250225,183500,186243293,1005,1005,1005,1005,0
20250225,183400,186243293,1005,1005,1005,1005,0
20250225,183300,186243293,1005,1005,1005,1005,0
20250225,183200,186243293,1005,1005,1005,1005,0
20250225,183100,186243293,1005,1005,1005,1005,0
20250225,183000,186243293,1005,1005,1005,1005,0
20250225,182900,186243293,1005,1005,1005,1005,0
20250225,182800,186243293,1005,1005,1005,1005,0
20250225,182700,186243293,1005,1005,1005,1005,0
20250225,182600,186243293,1005,1005,1005,1005,0
20250225,182500,186243293,1005,1005,1005,1005,0
20250225,182400,186243293,1005,1005,1005,1005,0
20250225,182300,186243293,1005,1005,1005,1005,0
20250225,182200,186243293,1005,1005,1005,1005,2946
20250225,182100,186243293,1005,1005,1005,1005,0
20250225,182000,186243293,1005,1005,1005,1005,0
20250225,181900,186243293,1005,1005,1005,1005,0
20250225,181800,186243293,1005,1005,1005,1005,0
20250225,181700,186243293,1005,1005,1005,1005,0
20250225,181600,186243293,1005,1005,1005,1005,0
20250225,181500,186243293,1005,1005,1005,1005,0
20250225,181400,186243293,1005,1005,1005,1005,0
20250225,181300,186243293,1005,1005,1005,1005,0
20250225,181200,186243293,1005,1005,1005,1005,0
20250225,181100,186243293,1005,1005,1005,1005,0
20250225,181000,186243293,1005,1005,1005,1005,0
20250225,180900,186243293,1005,1005,1005,1005,0
20250225,180800,186243293,1005,1005,1005,1005,0
20250225,180700,186243293,1005,1005,1005,1005,0
20250225,180600,186243293,1005,1005,1005,1005,0
20250225,180500,186243293,1005,1005,1005,1005,0
20250225,180400,186243293,1005,1005,1005,1005,0
20250225,180300,186243293,1005,1005,1005,1005,0
20250225,180200,186243293,1005,1005,1005,1005,0
20250225,180100,186243293,1005,1005,1005,1005,0
20250225,180000,186243293,1005,1005,1005,1005,0
20250225,175900,186243293,1005,1005,1005,1005,0
20250225,175800,186243293,1005,1005,1005,1005,0
20250225,175700,186243293,1005,1005,1005,1005,0
20250225,175600,186243293,1005,1005,1005,1005,0
20250225,175500,186243293,1005,1005,1005,1005,0
20250225,175400,186243293,1005,1005,1005,1005,0
20250225,175300,186243293,1005,1005,1005,1005,0
20250225,175200,186243293,1005,1005,1005,1005,2946
20250225,175100,186243293,1005,1005,1005,1005,0
20250225,175000,186243293,1005,1005,1005,1005,0
20250225,174900,186243293,1005,1005,1005,1005,0
20250225,174800,186243293,1005,1005,1005,1005,0
20250225,174700,186243293,1005,1005,1005,1005,0
20250225,174600,186243293,1005,1005,1005,1005,0
20250225,174500,186243293,1005,1005,1005,1005,0
20250225,174400,186243293,1005,1005,1005,1005,0
20250225,174300,186243293,1005,1005,1005,1005,0
20250225,174200,186243293,1005,1005,1005,1005,0
20250225,174100,186243293,1005,1005,1005,1005,0
20250225,174000,186243293,1005,1005,1005,1005,0
20250225,173900,186243293,1005,1005,1005,1005,0
20250225,173800,186243293,1005,1005,1005,1005,0
20250225,173700,186243293,1005,1005,1005,1005,0
20250225,173600,186243293,1005,1005,1005,1005,0
20250225,173500,186243293,1005,1005,1005,1005,0
20250225,173400,186243293,1005,1005,1005,1005,0
20250225,173300,186243293,1005,1005,1005,1005,0
20250225,173200,186243293,1005,1005,1005,1005,0
20250225,173100,186243293,1005,1005,1005,1005,0
20250225,173000,186243293,1005,1005,1005,1005,0
20250225,172900,186243293,1005,1005,1005,1005,0
20250225,172800,186243293,1005,1005,1005,1005,0
20250225,172700,186243293,1005,1005,1005,1005,0
20250225,172600,186243293,1005,1005,1005,1005,0
20250225,172500,186243293,1005,1005,1005,1005,0
20250225,172400,186243293,1005,1005,1005,1005,0
20250225,172300,186243293,1005,1005,1005,1005,0
20250225,172200,186243293,1005,1005,1005,1005,2946
20250225,172100,186243293,1005,1005,1005,1005,0
20250225,172000,186243293,1005,1005,1005,1005,0
20250225,171900,186243293,1005,1005,1005,1005,0
20250225,171800,186243293,1005,1005,1005,1005,0
20250225,171700,186243293,1005,1005,1005,1005,0
20250225,171600,186243293,1005,1005,1005,1005,0
20250225,171500,186243293,1005,1005,1005,1005,0
20250225,171400,186243293,1005,1005,1005,1005,0
20250225,171300,186243293,1005,1005,1005,1005,0
20250225,171200,186243293,1005,1005,1005,1005,0
20250225,171100,186243293,1005,1005,1005,1005,0
20250225,171000,186243293,1005,1005,1005,1005,0
20250225,170900,186243293,1005,1005,1005,1005,0
20250225,170800,186243293,1005,1005,1005,1005,0
20250225,170700,186243293,1005,1005,1005,1005,0
20250225,170600,186243293,1005,1005,1005,1005,0
20250225,170500,186243293,1005,1005,1005,1005,0
20250225,170400,186243293,1005,1005,1005,1005,0
20250225,170300,186243293,1005,1005,1005,1005,0
20250225,170200,186243293,1005,1005,1005,1005,0
20250225,170100,186243293,1005,1005,1005,1005,0
20250225,170000,186243293,1005,1005,1005,1005,0
20250225,165900,186243293,1005,1005,1005,1005,0
20250225,165800,186243293,1005,1005,1005,1005,0
20250225,165700,186243293,1005,1005,1005,1005,0
20250225,165600,186243293,1005,1005,1005,1005,0
20250225,165500,186243293,1005,1005,1005,1005,0
20250225,165400,186243293,1005,1005,1005,1005,0
20250225,165300,186243293,1005,1005,1005,1005,0
20250225,165200,186243293,1005,1005,1005,1005,2946
20250225,165100,186243293,1005,1005,1005,1005,0
20250225,165000,186243293,1005,1005,1005,1005,0
20250225,164900,186243293,1005,1005,1005,1005,0
20250225,164800,186243293,1005,1005,1005,1005,0
20250225,164700,186243293,1005,1005,1005,1005,0
20250225,164600,186243293,1005,1005,1005,1005,0
20250225,164500,186243293,1005,1005,1005,1005,0
20250225,164400,186243293,1005,1005,1005,1005,0
20250225,164300,186243293,1005,1005,1005,1005,0
20250225,164200,186243293,1005,1005,1005,1005,0
20250225,164100,186243293,1005,1005,1005,1005,0
20250225,164000,186243293,1005,1005,1005,1005,0
20250225,163900,186243293,1005,1005,1005,1005,0
20250225,163800,186243293,1005,1005,1005,1005,0
20250225,163700,186243293,1005,1005,1005,1005,0
20250225,163600,186243293,1005,1005,1005,1005,0
20250225,163500,186243293,1005,1005,1005,1005,0
20250225,163400,186243293,1005,1005,1005,1005,0
20250225,163300,186243293,1005,1005,1005,1005,0
20250225,163200,186243293,1005,1005,1005,1005,0
20250225,163100,186243293,1005,1005,1005,1005,0
20250225,163000,186243293,1005,1005,1005,1005,0
20250225,162900,186243293,1005,1005,1005,1005,0
20250225,162800,186243293,1005,1005,1005,1005,0
20250225,162700,186243293,1005,1005,1005,1005,0
20250225,162600,186243293,1005,1005,1005,1005,0
20250225,162500,186243293,1005,1005,1005,1005,0
20250225,162400,186243293,1005,1005,1005,1005,0
20250225,162300,186243293,1005,1005,1005,1005,0
20250225,162200,186243293,1005,1005,1005,1005,2946
20250225,162100,186243293,1005,1005,1005,1005,0
20250225,162000,186243293,1005,1005,1005,1005,0
20250225,161900,186243293,1005,1005,1005,1005,0
20250225,161800,186243293,1005,1005,1005,1005,0
20250225,161700,186243293,1005,1005,1005,1005,0
20250225,161600,186243293,1005,1005,1005,1005,0
20250225,161500,186243293,1005,1005,1005,1005,0
20250225,161400,186243293,1005,1005,1005,1005,0
20250225,161300,186243293,1005,1005,1005,1005,0
20250225,161200,186243293,1005,1005,1005,1005,0
20250225,161100,186243293,1005,1005,1005,1005,0
20250225,161000,186243293,1005,1005,1005,1005,0
20250225,160900,186243293,1005,1005,1005,1005,0
20250225,160800,186243293,1005,1005,1005,1005,0
20250225,160700,186243293,1005,1005,1005,1005,0
20250225,160600,186243293,1005,1005,1005,1005,0
20250225,160500,186243293,1005,1005,1005,1005,0
20250225,160400,186243293,1005,1005,1005,1005,0
20250225,160300,186243293,1005,1005,1005,1005,0
20250225,160200,186243293,1005,1005,1005,1005,0
20250225,160100,186243293,1005,1005,1005,1005,0
20250225,160000,186243293,1005,1005,1005,1005,0
20250225,155900,186243293,1005,1005,1005,1005,0
20250225,155800,186243293,1005,1005,1005,1005,0
20250225,155700,186243293,1005,1005,1005,1005,0
20250225,155600,186243293,1005,1005,1005,1005,0
20250225,155500,186243293,1005,1005,1005,1005,0
20250225,155400,186243293,1005,1005,1005,1005,0
20250225,155300,186243293,1005,1005,1005,1005,0
20250225,155200,186243293,1005,1005,1005,1005,2946
20250225,155100,186243293,1005,1005,1005,1005,0
20250225,155000,186243293,1005,1005,1005,1005,0
20250225,154900,186243293,1005,1005,1005,1005,0
20250225,154800,186243293,1005,1005,1005,1005,0
20250225,154700,186243293,1005,1005,1005,1005,0
20250225,154600,186243293,1005,1005,1005,1005,0
20250225,154500,186243293,1005,1005,1005,1005,0
20250225,154400,186243293,1005,1005,1005,1005,0
20250225,154300,186243293,1005,1005,1005,1005,0
20250225,154200,186243293,1005,1005,1005,1005,0
20250225,154100,186243293,1005,1005,1005,1005,0
20250225,154000,186243293,1005,1005,1005,1005,0
20250225,153900,186243293,1005,1005,1005,1005,0
20250225,153800,186243293,1005,1005,1005,1005,0
20250225,153700,186243293,1005,1005,1005,1005,0
20250225,153600,186243293,1005,1005,1005,1005,0
20250225,153500,186243293,1005,1005,1005,1005,0
20250225,153400,186243293,1005,1005,1005,1005,0
20250225,153300,186243293,1005,1005,1005,1005,0
20250225,153200,186243293,1005,1005,1005,1005,0
20250225,153100,186243293,1005,1005,1005,1005,0
20250225,153000,186243293,1005,1005,1005,1005,2946
20250225,152900,183282563,1004,1004,1004,1004,0
20250225,152800,183282563,1004,1004,1004,1004,0
20250225,152700,183282563,1004,1004,1004,1004,0
20250225,152600,183282563,1004,1004,1004,1004,0
20250225,152500,183282563,1004,1004,1004,1004,0
20250225,152400,183282563,1004,1004,1004,1004,0
20250225,152300,183282563,1004,1004,1004,1004,0
20250225,152200,183282563,1004,1004,1004,1004,0
20250225,152100,183282563,1004,1004,1004,1004,0
20250225,152000,183282563,1004,1004,1004,1004,0
20250225,151900,183282563,1004,1004,1005,1004,1135
20250225,151800,182143022,1004,1004,1004,1004,0
20250225,151700,182143022,1004,1004,1004,1004,1366
20250225,151600,180771558,1005,1004,1005,1004,3366
20250225,151500,177392092,1005,1005,1005,1005,0
20250225,151400,177392092,1005,1005,1005,1005,10019
20250225,151300,167322997,1005,1005,1005,1005,207
20250225,151200,167114962,1005,1005,1005,1005,0
20250225,151100,167114962,1005,1004,1005,1004,8422
20250225,151000,158656422,1004,1004,1004,1004,0
20250225,150900,158656422,1004,1003,1004,1003,6204
20250225,150800,152432382,1003,1003,1003,1003,1428
20250225,150700,151000098,1003,1003,1003,1003,0
20250225,150600,151000098,1003,1003,1003,1003,0
20250225,150500,151000098,1003,1003,1003,1003,200
20250225,150400,150799498,1003,1002,1003,1002,4202
20250225,150300,146589092,1002,1002,1002,1002,227
20250225,150200,146361638,1003,1003,1003,1003,0
20250225,150100,146361638,1003,1003,1003,1003,0
20250225,150000,146361638,1003,1003,1003,1003,0
20250225,145900,146361638,1003,1003,1003,1003,0
20250225,145800,146361638,1003,1003,1003,1003,2
20250225,145700,146359632,1002,1002,1002,1002,72
20250225,145600,146287488,1002,1002,1002,1002,1
20250225,145500,146286486,1003,1003,1003,1003,0
20250225,145400,146286486,1003,1003,1003,1003,0
20250225,145300,146286486,1003,1003,1003,1003,0
20250225,145200,146286486,1003,1003,1003,1003,0
20250225,145100,146286486,1003,1003,1003,1003,0
20250225,145000,146286486,1003,1003,1003,1003,2
20250225,144900,146284480,1002,1002,1002,1002,0
20250225,144800,146284480,1002,1002,1002,1002,0
20250225,144700,146284480,1002,1002,1002,1002,806
20250225,144600,145476868,1003,1002,1003,1002,204
20250225,144500,145272450,1002,1002,1002,1002,0
20250225,144400,145272450,1002,1002,1002,1002,0
20250225,144300,145272450,1002,1002,1002,1002,0
20250225,144200,145272450,1002,1002,1002,1002,0
20250225,144100,145272450,1002,1002,1002,1002,55
20250225,144000,145217340,1002,1002,1002,1002,30
20250225,143900,145187280,1002,1002,1002,1002,53
20250225,143800,145134174,1002,1002,1002,1002,118
20250225,143700,145015938,1002,1002,1002,1002,0
20250225,143600,145015938,1002,1002,1002,1002,0
20250225,143500,145015938,1002,1002,1002,1002,50
20250225,143400,144965838,1002,1002,1002,1002,1
20250225,143300,144964836,1003,1003,1003,1003,0
20250225,143200,144964836,1003,1003,1003,1003,0
20250225,143100,144964836,1003,1003,1003,1003,0
20250225,143000,144964836,1003,1003,1003,1003,0
20250225,142900,144964836,1003,1003,1003,1003,0
20250225,142800,144964836,1003,1003,1003,1003,0
20250225,142700,144964836,1003,1003,1003,1003,1000
20250225,142600,143961836,1003,1003,1003,1003,1
20250225,142500,143960833,1003,1003,1003,1003,0
20250225,142400,143960833,1003,1003,1003,1003,0
20250225,142300,143960833,1003,1003,1003,1003,0
20250225,142200,143960833,1003,1003,1003,1003,0
20250225,142100,143960833,1003,1003,1003,1003,0
20250225,142000,143960833,1003,1003,1003,1003,0
20250225,141900,143960833,1003,1003,1003,1003,0
20250225,141800,143960833,1003,1003,1003,1003,0
20250225,141700,143960833,1003,1003,1003,1003,0
20250225,141600,143960833,1003,1003,1003,1003,0
20250225,141500,143960833,1003,1003,1003,1003,0
20250225,141400,143960833,1003,1002,1003,1002,2
20250225,141300,143958828,1000,1000,1000,1000,0
20250225,141200,143958828,1000,1000,1000,1000,0
20250225,141100,143958828,1000,1000,1000,1000,4
20250225,141000,143954828,1003,1003,1003,1003,0
20250225,140900,143954828,1003,1003,1003,1003,0
20250225,140800,143954828,1003,1003,1003,1003,0
20250225,140700,143954828,1003,1003,1003,1003,0
20250225,140600,143954828,1003,1003,1003,1003,0
20250225,140500,143954828,1003,1003,1003,1003,0
20250225,140400,143954828,1003,1003,1003,1003,0
20250225,140300,143954828,1003,1003,1003,1003,0
20250225,140200,143954828,1003,1003,1003,1003,0
20250225,140100,143954828,1003,1003,1003,1003,0
20250225,140000,143954828,1003,1003,1003,1003,0
20250225,135900,143954828,1003,1002,1003,1002,5
20250225,135800,143949816,1003,1003,1003,1003,0
20250225,135700,143949816,1003,1003,1003,1003,0
20250225,135600,143949816,1003,1003,1003,1003,50
20250225,135500,143899666,1003,1000,1003,1000,110
20250225,135400,143789636,1003,1003,1003,1003,0
20250225,135300,143789636,1003,1002,1003,1002,4
20250225,135200,143785627,1003,1003,1003,1003,0
20250225,135100,143785627,1003,1003,1003,1003,0
20250225,135000,143785627,1003,1003,1003,1003,0
20250225,134900,143785627,1003,1003,1003,1003,0
20250225,134800,143785627,1003,1003,1003,1003,0
20250225,134700,143785627,1003,1000,1003,1000,596
20250225,134600,143189615,1000,1000,1000,1000,4208
20250225,134500,138981615,1000,1000,1000,1000,201
20250225,134400,138780615,1000,1000,1000,1000,951
20250225,134300,137829615,1001,1001,1001,1001,459
20250225,134200,137370156,1003,1001,1003,1001,3
20250225,134100,137367151,1004,1004,1004,1004,0
20250225,134000,137367151,1004,1000,1004,998,1001
20250225,133900,136367952,1004,1004,1004,1004,0
20250225,133800,136367952,1004,1004,1004,1004,0
20250225,133700,136367952,1004,1004,1004,1004,0
20250225,133600,136367952,1004,1004,1004,1004,0
20250225,133500,136367952,1004,1004,1004,1004,0
20250225,133400,136367952,1004,1004,1004,1004,0
20250225,133300,136367952,1004,1004,1004,1004,0
20250225,133200,136367952,1004,1004,1004,1004,0
20250225,133100,136367952,1004,1004,1004,1004,0
20250225,133000,136367952,1004,1004,1004,1004,0
20250225,132900,136367952,1004,1004,1004,1004,0
20250225,132800,136367952,1004,1004,1004,1004,0
20250225,132700,136367952,1004,1003,1004,1003,18
20250225,132600,136349896,1004,1004,1004,1004,0
20250225,132500,136349896,1004,1004,1004,998,3
20250225,132400,136346890,998,1000,1000,998,9700
20250225,132300,126658558,1004,1004,1004,1004,0
20250225,132200,126658558,1004,1004,1004,1004,0
20250225,132100,126658558,1004,1004,1004,1004,0
20250225,132000,126658558,1004,1004,1004,1004,0
20250225,131900,126658558,1004,1003,1004,1003,166
20250225,131800,126492059,1000,1000,1000,1000,37
20250225,131700,126455059,1004,1004,1004,1004,0
20250225,131600,126455059,1004,1004,1004,1004,0
20250225,131500,126455059,1004,1004,1004,1004,0
20250225,131400,126455059,1004,1004,1004,1004,0
20250225,131300,126455059,1004,1004,1004,1004,0
20250225,131200,126455059,1004,1004,1004,1004,0
20250225,131100,126455059,1004,1004,1004,1004,0
20250225,131000,126455059,1004,1004,1004,1004,0
20250225,130900,126455059,1004,1004,1004,1004,0
20250225,130800,126455059,1004,1004,1004,1004,0
20250225,130700,126455059,1004,1004,1004,1004,524
20250225,130600,125928963,1003,1003,1003,1003,499
20250225,130500,125428466,1003,1003,1003,1003,0
20250225,130400,125428466,1003,1003,1003,1003,0
20250225,130300,125428466,1003,1003,1003,1003,1
20250225,130200,125427463,1003,1003,1003,1003,2
20250225,130100,125425457,1004,1004,1004,1004,0
20250225,130000,125425457,1004,1004,1004,1004,0
20250225,125900,125425457,1004,1004,1004,1004,0
20250225,125800,125425457,1004,1004,1004,1004,0
20250225,125700,125425457,1004,1004,1004,1004,0
20250225,125600,125425457,1004,1004,1004,1004,0
20250225,125500,125425457,1004,1003,1004,1003,2
20250225,125400,125423450,1003,1003,1003,1003,0
20250225,125300,125423450,1003,1003,1003,1003,15
20250225,125200,125408405,1003,1003,1003,1003,0
20250225,125100,125408405,1003,1003,1003,1003,500
20250225,125000,124906905,1004,1004,1004,1004,0
20250225,124900,124906905,1004,1004,1004,1004,0
20250225,124800,124906905,1004,1004,1004,1004,0
20250225,124700,124906905,1004,1004,1004,1004,0
20250225,124600,124906905,1004,1000,1004,999,4229
20250225,124500,120681474,1001,1002,1002,1001,10138
20250225,124400,110531927,1003,1003,1003,1003,881
20250225,124300,109648284,1003,1003,1003,1003,870
20250225,124200,108775674,1003,1003,1003,1003,54
20250225,124100,108721512,1003,1003,1003,1003,2005
20250225,124000,106710497,1003,1003,1003,1003,0
20250225,123900,106710497,1003,1003,1003,1003,2856
20250225,123800,103845929,1003,1003,1003,1003,0
20250225,123700,103845929,1003,1003,1003,1003,0
20250225,123600,103845929,1003,1003,1003,1003,1429
20250225,123500,102412642,1002,1002,1002,1002,0
20250225,123400,102412642,1002,1002,1002,1002,0
20250225,123300,102412642,1002,1002,1002,1002,0
20250225,123200,102412642,1002,1002,1002,1002,0
20250225,123100,102412642,1002,1002,1002,1002,0
20250225,123000,102412642,1002,1002,1002,1002,0
20250225,122900,102412642,1002,1002,1002,1002,1310
20250225,122800,101100022,1002,1002,1002,1002,0
20250225,122700,101100022,1002,1002,1002,1002,1070
20250225,122600,100027882,1003,1003,1003,1003,0
20250225,122500,100027882,1003,1003,1003,1003,0
20250225,122400,100027882,1003,1003,1003,1003,0
20250225,122300,100027882,1003,1001,1003,1001,4
20250225,122200,100023876,1001,1001,1001,1001,0
20250225,122100,100023876,1001,1001,1001,1001,1000
20250225,122000,99022876,1003,1003,1003,1003,0
20250225,121900,99022876,1003,1003,1003,1003,0
20250225,121800,99022876,1003,1003,1003,1003,0
20250225,121700,99022876,1003,1003,1003,1003,0
20250225,121600,99022876,1003,1003,1003,1003,0
20250225,121500,99022876,1003,1003,1003,1003,0
20250225,121400,99022876,1003,1003,1003,1003,0
20250225,121300,99022876,1003,1003,1003,1003,0
20250225,121200,99022876,1003,1003,1003,1003,0
20250225,121100,99022876,1003,1003,1003,1003,0
20250225,121000,99022876,1003,1003,1003,1003,0
20250225,120900,99022876,1003,1000,1003,1000,1839
20250225,120800,97183873,1001,1001,1001,1001,5000
20250225,120700,92178873,1003,1003,1003,1003,0
20250225,120600,92178873,1003,1003,1003,1003,0
20250225,120500,92178873,1003,1003,1003,1003,0
20250225,120400,92178873,1003,1003,1003,1003,0
20250225,120300,92178873,1003,1003,1003,1003,0
20250225,120200,92178873,1003,1003,1003,1003,37
20250225,120100,92141762,1003,1003,1003,1003,0
20250225,120000,92141762,1003,1003,1003,1003,0
20250225,115900,92141762,1003,1003,1003,1003,0
20250225,115800,92141762,1003,1003,1003,1003,0
20250225,115700,92141762,1003,1003,1003,1003,50
20250225,115600,92091612,1003,1003,1003,1003,0
20250225,115500,92091612,1003,1003,1003,1003,0
20250225,115400,92091612,1003,1003,1003,1003,0
20250225,115300,92091612,1003,1003,1003,1003,0
20250225,115200,92091612,1003,1003,1003,1003,0
20250225,115100,92091612,1003,1003,1003,1003,0
20250225,115000,92091612,1003,1003,1003,1003,0
20250225,114900,92091612,1003,1003,1003,1003,0
20250225,114800,92091612,1003,1002,1003,1002,2
20250225,114700,92089607,1003,1003,1003,1003,0
20250225,114600,92089607,1003,1003,1003,1003,0
20250225,114500,92089607,1003,1003,1003,1003,0
20250225,114400,92089607,1003,1003,1003,1003,27
20250225,114300,92062526,1003,1003,1003,1003,0
20250225,114200,92062526,1003,1003,1003,1003,0
20250225,114100,92062526,1003,1003,1003,1003,0
20250225,114000,92062526,1003,1003,1003,1003,0
20250225,113900,92062526,1003,1003,1003,1003,0
20250225,113800,92062526,1003,1003,1003,1003,0
20250225,113700,92062526,1003,1003,1003,1003,13
20250225,113600,92049487,1003,1003,1003,1003,924
20250225,113500,91122715,1001,1001,1001,1001,0
20250225,113400,91122715,1001,1001,1001,1001,100
20250225,113300,91022615,1001,1001,1001,1001,550
20250225,113200,90472065,1003,1003,1003,1003,0
20250225,113100,90472065,1003,1003,1003,1003,1
20250225,113000,90471062,1001,1001,1001,1001,6000
20250225,112900,84465062,1003,1003,1003,1003,0
20250225,112800,84465062,1003,1003,1003,1003,0
20250225,112700,84465062,1003,1003,1003,1003,1
20250225,112600,84464059,1001,1001,1001,1001,165
20250225,112500,84298894,1003,1003,1003,1003,0
20250225,112400,84298894,1003,1001,1003,1001,186
20250225,112300,84112706,1001,1002,1002,1001,4916
20250225,112200,79191377,1002,1002,1002,1002,0
20250225,112100,79191377,1002,1002,1002,1002,0
20250225,112000,79191377,1002,1002,1002,1002,1
20250225,111900,79190375,1002,1002,1002,1002,0
20250225,111800,79190375,1002,1002,1002,1002,0
20250225,111700,79190375,1002,1002,1002,1002,1642
20250225,111600,77545091,1002,1002,1002,1002,2000
20250225,111500,75541091,1002,1002,1002,1002,3000
20250225,111400,72535091,1002,1002,1002,1002,0
20250225,111300,72535091,1002,1002,1002,1002,0
20250225,111200,72535091,1002,1002,1002,1002,1
20250225,111100,72534089,1003,1003,1003,1003,0
20250225,111000,72534089,1003,1003,1003,1003,0
20250225,110900,72534089,1003,1003,1003,1003,2200
20250225,110800,70327489,1003,1001,1003,1001,2
20250225,110700,70325485,1003,1003,1003,1003,0
20250225,110600,70325485,1003,1003,1003,1003,0
20250225,110500,70325485,1003,1003,1003,1003,2
20250225,110400,70323479,1000,1000,1000,1000,1
20250225,110300,70322479,1003,1000,1003,1000,2
20250225,110200,70320476,1003,1000,1003,1000,2
20250225,110100,70318473,1003,1001,1003,1000,48
20250225,110000,70270401,1001,1003,1003,1001,631
20250225,105900,69637908,1003,1003,1003,1003,0
20250225,105800,69637908,1003,1003,1003,1003,0
20250225,105700,69637908,1003,1003,1003,1003,0
20250225,105600,69637908,1003,1003,1003,1003,1
20250225,105500,69636905,1005,1005,1005,1005,0
20250225,105400,69636905,1005,1004,1005,1004,55
20250225,105300,69581684,1004,1004,1004,1004,2146
20250225,105200,67427100,1005,1005,1005,1005,2
20250225,105100,67425090,1004,1004,1004,1004,2433
20250225,105000,64982358,1004,1004,1004,1004,0
20250225,104900,64982358,1004,1004,1004,1004,0
20250225,104800,64982358,1004,1004,1004,1004,0
20250225,104700,64982358,1004,1004,1004,1004,0
20250225,104600,64982358,1004,1004,1004,1004,0
20250225,104500,64982358,1004,1004,1004,1004,0
20250225,104400,64982358,1004,1004,1004,1004,1
20250225,104300,64981354,1003,1003,1003,1003,429
20250225,104200,64551067,1004,1004,1004,1004,2
20250225,104100,64549059,1003,1003,1003,1003,63
20250225,104000,64485870,1004,1004,1004,1004,0
20250225,103900,64485870,1004,1004,1004,1004,0
20250225,103800,64485870,1004,1004,1004,1004,0
20250225,103700,64485870,1004,1004,1004,1004,10
20250225,103600,64475830,1004,1004,1004,1004,0
20250225,103500,64475830,1004,1004,1004,1004,0
20250225,103400,64475830,1004,1003,1004,1003,801
20250225,103300,63672426,1004,1004,1004,1004,0
20250225,103200,63672426,1004,1004,1004,1004,0
20250225,103100,63672426,1004,1004,1004,1004,1
20250225,103000,63671422,1003,1003,1003,1003,1409
20250225,102900,62258195,1004,1004,1004,1004,0
20250225,102800,62258195,1004,1004,1004,1004,2
20250225,102700,62256187,1003,1003,1003,1003,1000
20250225,102600,61253187,1004,1004,1004,1004,0
20250225,102500,61253187,1004,1004,1004,1004,200
20250225,102400,61052387,1004,1004,1004,1004,2852
20250225,102300,58188979,1004,1003,1004,1003,2145
20250225,102200,56037542,1004,1004,1004,1003,146
20250225,102100,55891101,1003,1004,1004,1003,501
20250225,102000,55388597,1003,1003,1003,1003,2950
20250225,101900,52429747,1004,1003,1004,1003,1177
20250225,101800,51249215,1003,1003,1003,1003,0
20250225,101700,51249215,1003,1003,1003,1003,0
20250225,101600,51249215,1003,1003,1003,1003,1
20250225,101500,51248212,1002,1002,1002,1002,547
20250225,101400,50700118,1002,1002,1002,1002,0
20250225,101300,50700118,1002,1002,1002,1002,0
20250225,101200,50700118,1002,1002,1002,1002,1
20250225,101100,50699116,1002,1002,1002,1002,2
20250225,101000,50697112,1002,1002,1002,1002,7
20250225,100900,50690098,1002,1002,1002,1002,0
20250225,100800,50690098,1002,1001,1002,1001,1511
20250225,100700,49177585,1002,1002,1002,1002,0
20250225,100600,49177585,1002,1002,1002,1002,0
20250225,100500,49177585,1002,1002,1002,1002,1
20250225,100400,49176583,1002,1002,1002,1002,0
20250225,100300,49176583,1002,1002,1002,1002,0
20250225,100200,49176583,1002,1002,1002,1002,0
20250225,100100,49176583,1002,1002,1002,1002,10
20250225,100000,49166563,1002,1002,1002,1002,1
20250225,095900,49165561,1001,1001,1001,1001,26
20250225,095800,49139535,1002,1002,1002,1002,0
20250225,095700,49139535,1002,1002,1002,1002,0
20250225,095600,49139535,1002,1002,1002,1002,0
20250225,095500,49139535,1002,1002,1002,1002,0
20250225,095400,49139535,1002,1002,1002,1002,0
20250225,095300,49139535,1002,1002,1002,1002,1046
20250225,095200,48091443,1002,1002,1002,1002,1800
20250225,095100,46287843,1003,1003,1003,1003,26
20250225,095000,46261765,1003,1003,1003,1003,0
20250225,094900,46261765,1003,1002,1003,1002,1189
20250225,094800,45070386,1003,1003,1003,1003,2
20250225,094700,45068380,1002,1002,1002,1002,0
20250225,094600,45068380,1002,1002,1002,1002,521
20250225,094500,44546338,1004,1004,1004,1004,0
20250225,094400,44546338,1004,1003,1004,1003,109
20250225,094300,44437010,1001,1002,1002,1001,1000
20250225,094200,43435724,1003,1003,1003,1003,85
20250225,094100,43350469,1003,1003,1003,1003,86
20250225,094000,43264211,1003,1003,1003,1003,0
20250225,093900,43264211,1003,1003,1003,1003,92
20250225,093800,43171935,1002,1003,1003,1002,605
20250225,093700,42565620,1003,1002,1003,1002,292
20250225,093600,42272944,1003,1003,1003,1003,86
20250225,093500,42186686,1003,1003,1003,1003,289
20250225,093400,41896819,1003,1003,1003,1003,2
20250225,093300,41894813,1003,1003,1003,1002,101
20250225,093200,41793521,1003,1003,1003,1003,85
20250225,093100,41708266,1003,1002,1003,1002,1947
20250225,093000,39757371,1003,1003,1003,1003,86
20250225,092900,39671113,1003,1003,1003,1003,0
20250225,092800,39671113,1003,1002,1003,1002,726
20250225,092700,38943575,1002,1000,1002,1000,855
20250225,092600,38087865,1002,1002,1003,1002,142
20250225,092500,37945494,1002,1003,1003,1002,91
20250225,092400,37854226,1003,1003,1003,1003,86
20250225,092300,37767968,1003,1003,1003,1003,0
20250225,092200,37767968,1003,1003,1003,1003,284
20250225,092100,37483116,1003,1003,1003,1003,85
20250225,092000,37397861,1003,1003,1003,1003,86
20250225,091900,37311603,1003,1002,1003,1002,249
20250225,091800,37061999,1003,1003,1003,1003,85
20250225,091700,36976744,1003,1003,1003,1003,0
20250225,091600,36976744,1003,1000,1003,1000,7804
20250225,091500,29170863,1002,1001,1002,1001,145
20250225,091400,29025631,1001,1001,1001,1001,1942
20250225,091300,27081689,1001,1002,1002,1000,234
20250225,091200,26847374,1002,1002,1002,1002,85
20250225,091100,26762204,1002,1002,1002,1002,0
20250225,091000,26762204,1002,1002,1002,1002,86
20250225,090900,26676032,1002,1002,1002,1002,85
20250225,090800,26590862,1003,1003,1003,1003,85
20250225,090700,26505607,1003,1003,1003,1003,85
20250225,090600,26420352,1003,1002,1003,998,1974
20250225,090500,24446693,1003,1000,1003,1000,10022
20250225,090400,14424647,1003,1003,1003,1003,85
20250225,090300,14339392,1003,1001,1003,1001,96
20250225,090200,14243122,1005,1005,1005,1005,85
20250225,090100,14157697,1005,1001,1005,1001,86
20250225,090000,14071271,1005,1001,1005,1001,14057