KissMeData/008470/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185200,2123650,3720,3720,3720,3720,9
20250225,185100,2123650,3720,3720,3720,3720,0
20250225,185000,2123650,3720,3720,3720,3720,0
20250225,184900,2123650,3720,3720,3720,3720,0
20250225,184800,2123650,3720,3720,3720,3720,0
20250225,184700,2123650,3720,3720,3720,3720,0
20250225,184600,2123650,3720,3720,3720,3720,0
20250225,184500,2123650,3720,3720,3720,3720,0
20250225,184400,2123650,3720,3720,3720,3720,0
20250225,184300,2123650,3720,3720,3720,3720,0
20250225,184200,2123650,3720,3720,3720,3720,0
20250225,184100,2123650,3720,3720,3720,3720,0
20250225,184000,2123650,3720,3720,3720,3720,0
20250225,183900,2123650,3720,3720,3720,3720,0
20250225,183800,2123650,3720,3720,3720,3720,0
20250225,183700,2123650,3720,3720,3720,3720,0
20250225,183600,2123650,3720,3720,3720,3720,0
20250225,183500,2123650,3720,3720,3720,3720,0
20250225,183400,2123650,3720,3720,3720,3720,0
20250225,183300,2123650,3720,3720,3720,3720,0
20250225,183200,2123650,3720,3720,3720,3720,0
20250225,183100,2123650,3720,3720,3720,3720,0
20250225,183000,2123650,3720,3720,3720,3720,0
20250225,182900,2123650,3720,3720,3720,3720,0
20250225,182800,2123650,3720,3720,3720,3720,0
20250225,182700,2123650,3720,3720,3720,3720,0
20250225,182600,2123650,3720,3720,3720,3720,0
20250225,182500,2123650,3720,3720,3720,3720,0
20250225,182400,2123650,3720,3720,3720,3720,0
20250225,182300,2123650,3720,3720,3720,3720,0
20250225,182200,2123650,3720,3720,3720,3720,9
20250225,182100,2123650,3720,3720,3720,3720,0
20250225,182000,2123650,3720,3720,3720,3720,0
20250225,181900,2123650,3720,3720,3720,3720,0
20250225,181800,2123650,3720,3720,3720,3720,0
20250225,181700,2123650,3720,3720,3720,3720,0
20250225,181600,2123650,3720,3720,3720,3720,0
20250225,181500,2123650,3720,3720,3720,3720,0
20250225,181400,2123650,3720,3720,3720,3720,0
20250225,181300,2123650,3720,3720,3720,3720,0
20250225,181200,2123650,3720,3720,3720,3720,0
20250225,181100,2123650,3720,3720,3720,3720,0
20250225,181000,2123650,3720,3720,3720,3720,0
20250225,180900,2123650,3720,3720,3720,3720,0
20250225,180800,2123650,3720,3720,3720,3720,0
20250225,180700,2123650,3720,3720,3720,3720,0
20250225,180600,2123650,3720,3720,3720,3720,0
20250225,180500,2123650,3720,3720,3720,3720,0
20250225,180400,2123650,3720,3720,3720,3720,0
20250225,180300,2123650,3720,3720,3720,3720,0
20250225,180200,2123650,3720,3720,3720,3720,0
20250225,180100,2123650,3720,3720,3720,3720,0
20250225,180000,2123650,3720,3720,3720,3720,0
20250225,175900,2123650,3720,3720,3720,3720,0
20250225,175800,2123650,3720,3720,3720,3720,0
20250225,175700,2123650,3720,3720,3720,3720,0
20250225,175600,2123650,3720,3720,3720,3720,0
20250225,175500,2123650,3720,3720,3720,3720,0
20250225,175400,2123650,3720,3720,3720,3720,0
20250225,175300,2123650,3720,3720,3720,3720,0
20250225,175200,2123650,3720,3720,3720,3720,9
20250225,175100,2123650,3720,3720,3720,3720,0
20250225,175000,2123650,3720,3720,3720,3720,0
20250225,174900,2123650,3720,3720,3720,3720,0
20250225,174800,2123650,3720,3720,3720,3720,0
20250225,174700,2123650,3720,3720,3720,3720,0
20250225,174600,2123650,3720,3720,3720,3720,0
20250225,174500,2123650,3720,3720,3720,3720,0
20250225,174400,2123650,3720,3720,3720,3720,0
20250225,174300,2123650,3720,3720,3720,3720,0
20250225,174200,2123650,3720,3720,3720,3720,0
20250225,174100,2123650,3720,3720,3720,3720,0
20250225,174000,2123650,3720,3720,3720,3720,0
20250225,173900,2123650,3720,3720,3720,3720,0
20250225,173800,2123650,3720,3720,3720,3720,0
20250225,173700,2123650,3720,3720,3720,3720,0
20250225,173600,2123650,3720,3720,3720,3720,0
20250225,173500,2123650,3720,3720,3720,3720,0
20250225,173400,2123650,3720,3720,3720,3720,0
20250225,173300,2123650,3720,3720,3720,3720,0
20250225,173200,2123650,3720,3720,3720,3720,0
20250225,173100,2123650,3720,3720,3720,3720,0
20250225,173000,2123650,3720,3720,3720,3720,0
20250225,172900,2123650,3720,3720,3720,3720,0
20250225,172800,2123650,3720,3720,3720,3720,0
20250225,172700,2123650,3720,3720,3720,3720,0
20250225,172600,2123650,3720,3720,3720,3720,0
20250225,172500,2123650,3720,3720,3720,3720,0
20250225,172400,2123650,3720,3720,3720,3720,0
20250225,172300,2123650,3720,3720,3720,3720,0
20250225,172200,2123650,3720,3720,3720,3720,9
20250225,172100,2123650,3720,3720,3720,3720,0
20250225,172000,2123650,3720,3720,3720,3720,0
20250225,171900,2123650,3720,3720,3720,3720,0
20250225,171800,2123650,3720,3720,3720,3720,0
20250225,171700,2123650,3720,3720,3720,3720,0
20250225,171600,2123650,3720,3720,3720,3720,0
20250225,171500,2123650,3720,3720,3720,3720,0
20250225,171400,2123650,3720,3720,3720,3720,0
20250225,171300,2123650,3720,3720,3720,3720,0
20250225,171200,2123650,3720,3720,3720,3720,0
20250225,171100,2123650,3720,3720,3720,3720,0
20250225,171000,2123650,3720,3720,3720,3720,0
20250225,170900,2123650,3720,3720,3720,3720,0
20250225,170800,2123650,3720,3720,3720,3720,0
20250225,170700,2123650,3720,3720,3720,3720,0
20250225,170600,2123650,3720,3720,3720,3720,0
20250225,170500,2123650,3720,3720,3720,3720,0
20250225,170400,2123650,3720,3720,3720,3720,0
20250225,170300,2123650,3720,3720,3720,3720,0
20250225,170200,2123650,3720,3720,3720,3720,0
20250225,170100,2123650,3720,3720,3720,3720,0
20250225,170000,2123650,3720,3720,3720,3720,0
20250225,165900,2123650,3720,3720,3720,3720,0
20250225,165800,2123650,3720,3720,3720,3720,0
20250225,165700,2123650,3720,3720,3720,3720,0
20250225,165600,2123650,3720,3720,3720,3720,0
20250225,165500,2123650,3720,3720,3720,3720,0
20250225,165400,2123650,3720,3720,3720,3720,0
20250225,165300,2123650,3720,3720,3720,3720,0
20250225,165200,2123650,3720,3720,3720,3720,9
20250225,165100,2123650,3720,3720,3720,3720,0
20250225,165000,2123650,3720,3720,3720,3720,0
20250225,164900,2123650,3720,3720,3720,3720,0
20250225,164800,2123650,3720,3720,3720,3720,0
20250225,164700,2123650,3720,3720,3720,3720,0
20250225,164600,2123650,3720,3720,3720,3720,0
20250225,164500,2123650,3720,3720,3720,3720,0
20250225,164400,2123650,3720,3720,3720,3720,0
20250225,164300,2123650,3720,3720,3720,3720,0
20250225,164200,2123650,3720,3720,3720,3720,0
20250225,164100,2123650,3720,3720,3720,3720,0
20250225,164000,2123650,3720,3720,3720,3720,0
20250225,163900,2123650,3720,3720,3720,3720,0
20250225,163800,2123650,3720,3720,3720,3720,0
20250225,163700,2123650,3720,3720,3720,3720,0
20250225,163600,2123650,3720,3720,3720,3720,0
20250225,163500,2123650,3720,3720,3720,3720,0
20250225,163400,2123650,3720,3720,3720,3720,0
20250225,163300,2123650,3720,3720,3720,3720,0
20250225,163200,2123650,3720,3720,3720,3720,0
20250225,163100,2123650,3720,3720,3720,3720,0
20250225,163000,2123650,3720,3720,3720,3720,0
20250225,162900,2123650,3720,3720,3720,3720,0
20250225,162800,2123650,3720,3720,3720,3720,0
20250225,162700,2123650,3720,3720,3720,3720,0
20250225,162600,2123650,3720,3720,3720,3720,0
20250225,162500,2123650,3720,3720,3720,3720,0
20250225,162400,2123650,3720,3720,3720,3720,0
20250225,162300,2123650,3720,3720,3720,3720,0
20250225,162200,2123650,3720,3720,3720,3720,9
20250225,162100,2123650,3720,3720,3720,3720,0
20250225,162000,2123650,3720,3720,3720,3720,0
20250225,161900,2123650,3720,3720,3720,3720,0
20250225,161800,2123650,3720,3720,3720,3720,0
20250225,161700,2123650,3720,3720,3720,3720,0
20250225,161600,2123650,3720,3720,3720,3720,0
20250225,161500,2123650,3720,3720,3720,3720,0
20250225,161400,2123650,3720,3720,3720,3720,0
20250225,161300,2123650,3720,3720,3720,3720,0
20250225,161200,2123650,3720,3720,3720,3720,0
20250225,161100,2123650,3720,3720,3720,3720,0
20250225,161000,2123650,3720,3720,3720,3720,0
20250225,160900,2123650,3720,3720,3720,3720,0
20250225,160800,2123650,3720,3720,3720,3720,0
20250225,160700,2123650,3720,3720,3720,3720,0
20250225,160600,2123650,3720,3720,3720,3720,0
20250225,160500,2123650,3720,3720,3720,3720,0
20250225,160400,2123650,3720,3720,3720,3720,0
20250225,160300,2123650,3720,3720,3720,3720,0
20250225,160200,2123650,3720,3720,3720,3720,0
20250225,160100,2123650,3720,3720,3720,3720,0
20250225,160000,2123650,3720,3720,3720,3720,0
20250225,155900,2123650,3720,3720,3720,3720,0
20250225,155800,2123650,3720,3720,3720,3720,0
20250225,155700,2123650,3720,3720,3720,3720,0
20250225,155600,2123650,3720,3720,3720,3720,0
20250225,155500,2123650,3720,3720,3720,3720,0
20250225,155400,2123650,3720,3720,3720,3720,0
20250225,155300,2123650,3720,3720,3720,3720,0
20250225,155200,2123650,3720,3720,3720,3720,9
20250225,155100,2123650,3720,3720,3720,3720,0
20250225,155000,2123650,3720,3720,3720,3720,0
20250225,154900,2123650,3720,3720,3720,3720,0
20250225,154800,2123650,3720,3720,3720,3720,0
20250225,154700,2123650,3720,3720,3720,3720,0
20250225,154600,2123650,3720,3720,3720,3720,0
20250225,154500,2123650,3720,3720,3720,3720,0
20250225,154400,2123650,3720,3720,3720,3720,0
20250225,154300,2123650,3720,3720,3720,3720,0
20250225,154200,2123650,3720,3720,3720,3720,0
20250225,154100,2123650,3720,3720,3720,3720,0
20250225,154000,2123650,3720,3720,3720,3720,0
20250225,153900,2123650,3720,3720,3720,3720,0
20250225,153800,2123650,3720,3720,3720,3720,0
20250225,153700,2123650,3720,3720,3720,3720,0
20250225,153600,2123650,3720,3720,3720,3720,0
20250225,153500,2123650,3720,3720,3720,3720,0
20250225,153400,2123650,3720,3720,3720,3720,0
20250225,153300,2123650,3720,3720,3720,3720,0
20250225,153200,2123650,3720,3720,3720,3720,0
20250225,153100,2123650,3720,3720,3720,3720,0
20250225,153000,2123650,3720,3720,3720,3720,9
20250225,152900,2090170,3715,3715,3715,3715,0
20250225,152800,2090170,3715,3715,3715,3715,0
20250225,152700,2090170,3715,3715,3715,3715,0
20250225,152600,2090170,3715,3715,3715,3715,0
20250225,152500,2090170,3715,3715,3715,3715,0
20250225,152400,2090170,3715,3715,3715,3715,0
20250225,152300,2090170,3715,3715,3715,3715,0
20250225,152200,2090170,3715,3715,3715,3715,0
20250225,152100,2090170,3715,3715,3715,3715,0
20250225,152000,2090170,3715,3715,3715,3715,0
20250225,151900,2090170,3715,3715,3715,3715,0
20250225,151800,2090170,3715,3715,3715,3715,0
20250225,151700,2090170,3715,3715,3715,3715,0
20250225,151600,2090170,3715,3715,3715,3715,0
20250225,151500,2090170,3715,3715,3715,3715,5
20250225,151400,2071595,3715,3715,3715,3715,0
20250225,151300,2071595,3715,3715,3715,3715,0
20250225,151200,2071595,3715,3715,3715,3715,0
20250225,151100,2071595,3715,3715,3715,3715,0
20250225,151000,2071595,3715,3715,3715,3715,0
20250225,150900,2071595,3715,3715,3715,3715,0
20250225,150800,2071595,3715,3715,3715,3715,0
20250225,150700,2071595,3715,3715,3715,3715,6
20250225,150600,2049305,3715,3715,3715,3715,0
20250225,150500,2049305,3715,3715,3715,3715,0
20250225,150400,2049305,3715,3715,3715,3715,0
20250225,150300,2049305,3715,3715,3715,3715,0
20250225,150200,2049305,3715,3715,3715,3715,0
20250225,150100,2049305,3715,3715,3715,3715,0
20250225,150000,2049305,3715,3715,3715,3715,0
20250225,145900,2049305,3715,3715,3715,3715,0
20250225,145800,2049305,3715,3715,3715,3715,0
20250225,145700,2049305,3715,3715,3715,3715,0
20250225,145600,2049305,3715,3715,3715,3715,0
20250225,145500,2049305,3715,3715,3715,3715,0
20250225,145400,2049305,3715,3715,3715,3715,0
20250225,145300,2049305,3715,3715,3715,3715,0
20250225,145200,2049305,3715,3715,3715,3715,0
20250225,145100,2049305,3715,3715,3715,3715,0
20250225,145000,2049305,3715,3715,3715,3715,0
20250225,144900,2049305,3715,3715,3715,3715,1
20250225,144800,2045590,3715,3715,3715,3715,0
20250225,144700,2045590,3715,3715,3715,3715,0
20250225,144600,2045590,3715,3715,3715,3715,0
20250225,144500,2045590,3715,3715,3715,3715,0
20250225,144400,2045590,3715,3715,3715,3715,0
20250225,144300,2045590,3715,3715,3715,3715,0
20250225,144200,2045590,3715,3715,3715,3715,0
20250225,144100,2045590,3715,3715,3715,3715,0
20250225,144000,2045590,3715,3715,3715,3715,0
20250225,143900,2045590,3715,3715,3715,3715,0
20250225,143800,2045590,3715,3715,3715,3715,0
20250225,143700,2045590,3715,3715,3715,3715,0
20250225,143600,2045590,3715,3715,3715,3715,0
20250225,143500,2045590,3715,3715,3715,3715,0
20250225,143400,2045590,3715,3715,3715,3715,0
20250225,143300,2045590,3715,3715,3715,3715,0
20250225,143200,2045590,3715,3715,3715,3715,0
20250225,143100,2045590,3715,3715,3715,3715,0
20250225,143000,2045590,3715,3715,3715,3715,0
20250225,142900,2045590,3715,3715,3715,3715,7
20250225,142800,2019585,3715,3715,3715,3715,0
20250225,142700,2019585,3715,3715,3715,3715,0
20250225,142600,2019585,3715,3715,3715,3715,0
20250225,142500,2019585,3715,3715,3715,3715,0
20250225,142400,2019585,3715,3715,3715,3715,0
20250225,142300,2019585,3715,3715,3715,3715,0
20250225,142200,2019585,3715,3715,3715,3715,0
20250225,142100,2019585,3715,3715,3715,3715,0
20250225,142000,2019585,3715,3715,3715,3715,0
20250225,141900,2019585,3715,3715,3715,3715,0
20250225,141800,2019585,3715,3715,3715,3715,0
20250225,141700,2019585,3715,3715,3715,3715,0
20250225,141600,2019585,3715,3715,3715,3715,0
20250225,141500,2019585,3715,3715,3715,3715,0
20250225,141400,2019585,3715,3715,3715,3715,0
20250225,141300,2019585,3715,3715,3715,3715,0
20250225,141200,2019585,3715,3715,3715,3715,0
20250225,141100,2019585,3715,3715,3715,3715,0
20250225,141000,2019585,3715,3715,3715,3715,0
20250225,140900,2019585,3715,3715,3715,3715,0
20250225,140800,2019585,3715,3715,3715,3715,0
20250225,140700,2019585,3715,3715,3715,3715,0
20250225,140600,2019585,3715,3715,3715,3715,0
20250225,140500,2019585,3715,3715,3715,3715,0
20250225,140400,2019585,3715,3715,3715,3715,0
20250225,140300,2019585,3715,3715,3715,3715,0
20250225,140200,2019585,3715,3715,3715,3715,0
20250225,140100,2019585,3715,3715,3715,3715,0
20250225,140000,2019585,3715,3715,3715,3715,0
20250225,135900,2019585,3715,3715,3715,3715,0
20250225,135800,2019585,3715,3715,3715,3715,0
20250225,135700,2019585,3715,3715,3715,3715,0
20250225,135600,2019585,3715,3715,3715,3715,0
20250225,135500,2019585,3715,3715,3715,3715,0
20250225,135400,2019585,3715,3715,3715,3715,0
20250225,135300,2019585,3715,3715,3715,3715,0
20250225,135200,2019585,3715,3715,3715,3715,0
20250225,135100,2019585,3715,3715,3715,3715,0
20250225,135000,2019585,3715,3715,3715,3715,0
20250225,134900,2019585,3715,3715,3715,3715,0
20250225,134800,2019585,3715,3715,3715,3715,0
20250225,134700,2019585,3715,3715,3715,3715,0
20250225,134600,2019585,3715,3715,3715,3715,0
20250225,134500,2019585,3715,3715,3715,3715,0
20250225,134400,2019585,3715,3715,3715,3715,0
20250225,134300,2019585,3715,3715,3715,3715,0
20250225,134200,2019585,3715,3715,3715,3715,0
20250225,134100,2019585,3715,3715,3715,3715,0
20250225,134000,2019585,3715,3715,3715,3715,0
20250225,133900,2019585,3715,3715,3715,3715,0
20250225,133800,2019585,3715,3715,3715,3715,0
20250225,133700,2019585,3715,3715,3715,3715,0
20250225,133600,2019585,3715,3715,3715,3715,0
20250225,133500,2019585,3715,3715,3715,3715,0
20250225,133400,2019585,3715,3715,3715,3715,0
20250225,133300,2019585,3715,3715,3715,3715,0
20250225,133200,2019585,3715,3715,3715,3715,0
20250225,133100,2019585,3715,3715,3715,3715,0
20250225,133000,2019585,3715,3715,3715,3715,0
20250225,132900,2019585,3715,3715,3715,3715,0
20250225,132800,2019585,3715,3715,3715,3715,0
20250225,132700,2019585,3715,3715,3715,3715,0
20250225,132600,2019585,3715,3715,3715,3715,0
20250225,132500,2019585,3715,3715,3715,3715,0
20250225,132400,2019585,3715,3715,3715,3715,0
20250225,132300,2019585,3715,3715,3715,3715,0
20250225,132200,2019585,3715,3715,3715,3715,0
20250225,132100,2019585,3715,3715,3715,3715,0
20250225,132000,2019585,3715,3715,3715,3715,0
20250225,131900,2019585,3715,3715,3715,3715,0
20250225,131800,2019585,3715,3715,3715,3715,0
20250225,131700,2019585,3715,3715,3715,3715,0
20250225,131600,2019585,3715,3715,3715,3715,0
20250225,131500,2019585,3715,3715,3715,3715,0
20250225,131400,2019585,3715,3715,3715,3715,0
20250225,131300,2019585,3715,3715,3715,3715,0
20250225,131200,2019585,3715,3715,3715,3715,0
20250225,131100,2019585,3715,3715,3715,3715,0
20250225,131000,2019585,3715,3715,3715,3715,0
20250225,130900,2019585,3715,3715,3715,3715,0
20250225,130800,2019585,3715,3715,3715,3715,0
20250225,130700,2019585,3715,3715,3715,3715,0
20250225,130600,2019585,3715,3715,3715,3715,0
20250225,130500,2019585,3715,3715,3715,3715,0
20250225,130400,2019585,3715,3715,3715,3715,0
20250225,130300,2019585,3715,3715,3715,3715,0
20250225,130200,2019585,3715,3715,3715,3715,0
20250225,130100,2019585,3715,3715,3715,3715,0
20250225,130000,2019585,3715,3715,3715,3715,0
20250225,125900,2019585,3715,3715,3715,3715,0
20250225,125800,2019585,3715,3715,3715,3715,0
20250225,125700,2019585,3715,3715,3715,3715,0
20250225,125600,2019585,3715,3715,3715,3715,0
20250225,125500,2019585,3715,3715,3715,3715,0
20250225,125400,2019585,3715,3715,3715,3715,0
20250225,125300,2019585,3715,3715,3715,3715,0
20250225,125200,2019585,3715,3715,3715,3715,0
20250225,125100,2019585,3715,3715,3715,3715,0
20250225,125000,2019585,3715,3715,3715,3715,0
20250225,124900,2019585,3715,3715,3715,3715,0
20250225,124800,2019585,3715,3715,3715,3715,0
20250225,124700,2019585,3715,3715,3715,3715,0
20250225,124600,2019585,3715,3715,3715,3715,0
20250225,124500,2019585,3715,3715,3715,3715,0
20250225,124400,2019585,3715,3715,3715,3715,0
20250225,124300,2019585,3715,3715,3715,3715,3
20250225,124200,2008440,3720,3720,3720,3720,0
20250225,124100,2008440,3720,3720,3720,3720,0
20250225,124000,2008440,3720,3720,3720,3720,0
20250225,123900,2008440,3720,3720,3720,3720,0
20250225,123800,2008440,3720,3720,3720,3720,0
20250225,123700,2008440,3720,3720,3720,3720,0
20250225,123600,2008440,3720,3720,3720,3720,0
20250225,123500,2008440,3720,3720,3720,3720,0
20250225,123400,2008440,3720,3720,3720,3720,0
20250225,123300,2008440,3720,3720,3720,3720,0
20250225,123200,2008440,3720,3720,3720,3720,0
20250225,123100,2008440,3720,3720,3720,3720,0
20250225,123000,2008440,3720,3720,3720,3720,0
20250225,122900,2008440,3720,3720,3720,3720,0
20250225,122800,2008440,3720,3720,3720,3720,0
20250225,122700,2008440,3720,3720,3720,3720,0
20250225,122600,2008440,3720,3720,3720,3720,0
20250225,122500,2008440,3720,3720,3720,3720,0
20250225,122400,2008440,3720,3720,3720,3720,0
20250225,122300,2008440,3720,3720,3720,3720,0
20250225,122200,2008440,3720,3720,3720,3720,0
20250225,122100,2008440,3720,3720,3720,3720,0
20250225,122000,2008440,3720,3720,3720,3720,0
20250225,121900,2008440,3720,3720,3720,3720,1
20250225,121800,2004720,3725,3725,3725,3725,0
20250225,121700,2004720,3725,3725,3725,3725,0
20250225,121600,2004720,3725,3725,3725,3725,0
20250225,121500,2004720,3725,3725,3725,3725,0
20250225,121400,2004720,3725,3725,3725,3725,0
20250225,121300,2004720,3725,3725,3725,3725,0
20250225,121200,2004720,3725,3725,3725,3725,0
20250225,121100,2004720,3725,3725,3725,3725,0
20250225,121000,2004720,3725,3725,3725,3725,0
20250225,120900,2004720,3725,3725,3725,3725,0
20250225,120800,2004720,3725,3725,3725,3725,0
20250225,120700,2004720,3725,3725,3725,3725,0
20250225,120600,2004720,3725,3725,3725,3725,0
20250225,120500,2004720,3725,3725,3725,3725,0
20250225,120400,2004720,3725,3725,3725,3725,0
20250225,120300,2004720,3725,3725,3725,3725,0
20250225,120200,2004720,3725,3725,3725,3725,0
20250225,120100,2004720,3725,3725,3725,3725,0
20250225,120000,2004720,3725,3725,3725,3725,0
20250225,115900,2004720,3725,3725,3725,3725,0
20250225,115800,2004720,3725,3725,3725,3725,0
20250225,115700,2004720,3725,3725,3725,3725,0
20250225,115600,2004720,3725,3725,3725,3725,0
20250225,115500,2004720,3725,3725,3725,3725,0
20250225,115400,2004720,3725,3725,3725,3725,0
20250225,115300,2004720,3725,3725,3725,3725,0
20250225,115200,2004720,3725,3725,3725,3725,0
20250225,115100,2004720,3725,3725,3725,3725,0
20250225,115000,2004720,3725,3725,3725,3725,0
20250225,114900,2004720,3725,3725,3725,3725,0
20250225,114800,2004720,3725,3725,3725,3725,0
20250225,114700,2004720,3725,3725,3725,3725,0
20250225,114600,2004720,3725,3725,3725,3725,0
20250225,114500,2004720,3725,3725,3725,3725,0
20250225,114400,2004720,3725,3725,3725,3725,0
20250225,114300,2004720,3725,3725,3725,3725,0
20250225,114200,2004720,3725,3725,3725,3725,0
20250225,114100,2004720,3725,3725,3725,3725,0
20250225,114000,2004720,3725,3725,3725,3725,0
20250225,113900,2004720,3725,3725,3725,3725,0
20250225,113800,2004720,3725,3725,3725,3725,0
20250225,113700,2004720,3725,3725,3725,3725,0
20250225,113600,2004720,3725,3725,3725,3725,0
20250225,113500,2004720,3725,3725,3725,3725,0
20250225,113400,2004720,3725,3725,3725,3725,0
20250225,113300,2004720,3725,3725,3725,3725,0
20250225,113200,2004720,3725,3725,3725,3725,0
20250225,113100,2004720,3725,3725,3725,3725,0
20250225,113000,2004720,3725,3725,3725,3725,0
20250225,112900,2004720,3725,3725,3725,3725,0
20250225,112800,2004720,3725,3725,3725,3725,0
20250225,112700,2004720,3725,3725,3725,3725,0
20250225,112600,2004720,3725,3725,3725,3725,0
20250225,112500,2004720,3725,3725,3725,3725,0
20250225,112400,2004720,3725,3725,3725,3725,0
20250225,112300,2004720,3725,3725,3725,3725,0
20250225,112200,2004720,3725,3725,3725,3725,0
20250225,112100,2004720,3725,3725,3725,3725,0
20250225,112000,2004720,3725,3725,3725,3725,0
20250225,111900,2004720,3725,3725,3725,3725,0
20250225,111800,2004720,3725,3725,3725,3725,0
20250225,111700,2004720,3725,3725,3725,3725,0
20250225,111600,2004720,3725,3725,3725,3725,0
20250225,111500,2004720,3725,3725,3725,3725,0
20250225,111400,2004720,3725,3725,3725,3725,0
20250225,111300,2004720,3725,3725,3725,3725,0
20250225,111200,2004720,3725,3725,3725,3725,0
20250225,111100,2004720,3725,3725,3725,3725,0
20250225,111000,2004720,3725,3725,3725,3725,0
20250225,110900,2004720,3725,3725,3725,3725,0
20250225,110800,2004720,3725,3725,3725,3725,0
20250225,110700,2004720,3725,3725,3725,3725,0
20250225,110600,2004720,3725,3725,3725,3725,0
20250225,110500,2004720,3725,3725,3725,3725,0
20250225,110400,2004720,3725,3725,3725,3725,0
20250225,110300,2004720,3725,3725,3725,3725,1
20250225,110200,2000995,3705,3705,3705,3705,0
20250225,110100,2000995,3705,3705,3705,3705,0
20250225,110000,2000995,3705,3705,3705,3705,0
20250225,105900,2000995,3705,3705,3705,3705,0
20250225,105800,2000995,3705,3705,3705,3705,0
20250225,105700,2000995,3705,3705,3705,3705,0
20250225,105600,2000995,3705,3705,3705,3705,0
20250225,105500,2000995,3705,3715,3715,3705,50
20250225,105400,1815635,3725,3725,3725,3725,0
20250225,105300,1815635,3725,3725,3725,3725,0
20250225,105200,1815635,3725,3725,3725,3725,0
20250225,105100,1815635,3725,3725,3725,3725,0
20250225,105000,1815635,3725,3725,3725,3725,0
20250225,104900,1815635,3725,3725,3725,3725,0
20250225,104800,1815635,3725,3725,3725,3725,0
20250225,104700,1815635,3725,3725,3725,3725,0
20250225,104600,1815635,3725,3725,3725,3725,0
20250225,104500,1815635,3725,3725,3725,3725,0
20250225,104400,1815635,3725,3725,3725,3725,0
20250225,104300,1815635,3725,3725,3725,3725,0
20250225,104200,1815635,3725,3725,3725,3725,0
20250225,104100,1815635,3725,3725,3725,3725,0
20250225,104000,1815635,3725,3725,3725,3725,0
20250225,103900,1815635,3725,3725,3725,3725,0
20250225,103800,1815635,3725,3725,3725,3725,0
20250225,103700,1815635,3725,3725,3725,3725,0
20250225,103600,1815635,3725,3725,3725,3725,0
20250225,103500,1815635,3725,3725,3725,3725,0
20250225,103400,1815635,3725,3725,3725,3725,0
20250225,103300,1815635,3725,3725,3725,3725,0
20250225,103200,1815635,3725,3725,3725,3725,0
20250225,103100,1815635,3725,3725,3725,3725,0
20250225,103000,1815635,3725,3725,3725,3725,0
20250225,102900,1815635,3725,3725,3725,3725,0
20250225,102800,1815635,3725,3725,3725,3725,0
20250225,102700,1815635,3725,3725,3725,3725,0
20250225,102600,1815635,3725,3725,3725,3725,0
20250225,102500,1815635,3725,3725,3725,3725,0
20250225,102400,1815635,3725,3725,3725,3725,0
20250225,102300,1815635,3725,3725,3725,3725,0
20250225,102200,1815635,3725,3725,3725,3725,0
20250225,102100,1815635,3725,3725,3725,3725,0
20250225,102000,1815635,3725,3725,3725,3725,0
20250225,101900,1815635,3725,3725,3725,3725,0
20250225,101800,1815635,3725,3725,3725,3725,0
20250225,101700,1815635,3725,3725,3725,3725,0
20250225,101600,1815635,3725,3725,3725,3725,0
20250225,101500,1815635,3725,3725,3725,3725,0
20250225,101400,1815635,3725,3725,3725,3725,0
20250225,101300,1815635,3725,3725,3725,3725,0
20250225,101200,1815635,3725,3725,3725,3725,0
20250225,101100,1815635,3725,3725,3725,3725,0
20250225,101000,1815635,3725,3725,3725,3725,0
20250225,100900,1815635,3725,3725,3725,3725,0
20250225,100800,1815635,3725,3725,3725,3725,0
20250225,100700,1815635,3725,3725,3725,3725,0
20250225,100600,1815635,3725,3725,3725,3725,0
20250225,100500,1815635,3725,3725,3725,3725,0
20250225,100400,1815635,3725,3725,3725,3725,1
20250225,100300,1811910,3710,3710,3710,3710,0
20250225,100200,1811910,3710,3710,3710,3710,0
20250225,100100,1811910,3710,3710,3710,3710,0
20250225,100000,1811910,3710,3710,3710,3710,0
20250225,095900,1811910,3710,3710,3710,3710,0
20250225,095800,1811910,3710,3710,3710,3710,0
20250225,095700,1811910,3710,3710,3710,3710,0
20250225,095600,1811910,3710,3720,3720,3710,60
20250225,095500,1589240,3720,3720,3720,3720,0
20250225,095400,1589240,3720,3720,3720,3720,40
20250225,095300,1440440,3720,3720,3720,3720,0
20250225,095200,1440440,3720,3720,3720,3720,0
20250225,095100,1440440,3720,3720,3720,3720,0
20250225,095000,1440440,3720,3720,3720,3720,0
20250225,094900,1440440,3720,3720,3720,3720,0
20250225,094800,1440440,3720,3720,3720,3720,0
20250225,094700,1440440,3720,3720,3720,3720,50
20250225,094600,1254440,3720,3720,3720,3720,50
20250225,094500,1068440,3725,3725,3725,3725,3
20250225,094400,1057265,3725,3725,3725,3725,0
20250225,094300,1057265,3725,3725,3725,3725,0
20250225,094200,1057265,3725,3725,3725,3725,0
20250225,094100,1057265,3725,3725,3725,3725,0
20250225,094000,1057265,3725,3725,3725,3725,0
20250225,093900,1057265,3725,3720,3725,3720,69
20250225,093800,800500,3720,3720,3720,3720,0
20250225,093700,800500,3720,3720,3720,3720,0
20250225,093600,800500,3720,3720,3720,3720,0
20250225,093500,800500,3720,3720,3720,3720,0
20250225,093400,800500,3720,3720,3720,3720,0
20250225,093300,800500,3720,3720,3720,3720,0
20250225,093200,800500,3720,3720,3720,3720,1
20250225,093100,796780,3720,3720,3720,3720,0
20250225,093000,796780,3720,3720,3720,3720,0
20250225,092900,796780,3720,3720,3720,3720,0
20250225,092800,796780,3720,3720,3720,3720,50
20250225,092700,610780,3715,3715,3715,3715,0
20250225,092600,610780,3715,3715,3715,3715,0
20250225,092500,610780,3715,3715,3715,3715,0
20250225,092400,610780,3715,3715,3715,3715,0
20250225,092300,610780,3715,3715,3715,3715,0
20250225,092200,610780,3715,3715,3715,3715,0
20250225,092100,610780,3715,3715,3715,3715,0
20250225,092000,610780,3715,3715,3715,3715,0
20250225,091900,610780,3715,3715,3715,3715,0
20250225,091800,610780,3715,3715,3715,3715,0
20250225,091700,610780,3715,3715,3715,3715,0
20250225,091600,610780,3715,3715,3715,3715,0
20250225,091500,610780,3715,3715,3715,3715,0
20250225,091400,610780,3715,3715,3715,3715,0
20250225,091300,610780,3715,3715,3715,3715,0
20250225,091200,610780,3715,3715,3715,3715,0
20250225,091100,610780,3715,3715,3715,3715,0
20250225,091000,610780,3715,3715,3715,3715,0
20250225,090900,610780,3715,3715,3715,3715,0
20250225,090800,610780,3715,3715,3715,3715,0
20250225,090700,610780,3715,3715,3715,3715,0
20250225,090600,610780,3715,3715,3715,3715,16
20250225,090500,551340,3720,3720,3720,3720,0
20250225,090400,551340,3720,3720,3720,3720,0
20250225,090300,551340,3720,3720,3720,3720,2
20250225,090200,543900,3700,3700,3700,3700,0
20250225,090100,543900,3700,3700,3700,3700,0
20250225,090000,543900,3700,3700,3700,3700,147