KissMeData/009320/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185400,26244616,1041,1041,1041,1041,2017
20250225,185300,26244616,1041,1041,1041,1041,0
20250225,185200,26244616,1041,1041,1041,1041,0
20250225,185100,26244616,1041,1041,1041,1041,0
20250225,185000,26244616,1041,1041,1041,1041,0
20250225,184900,26244616,1041,1041,1041,1041,0
20250225,184800,26244616,1041,1041,1041,1041,0
20250225,184700,26244616,1041,1041,1041,1041,0
20250225,184600,26244616,1041,1041,1041,1041,0
20250225,184500,26244616,1041,1041,1041,1041,0
20250225,184400,26244616,1041,1041,1041,1041,0
20250225,184300,26244616,1041,1041,1041,1041,0
20250225,184200,26244616,1041,1041,1041,1041,0
20250225,184100,26244616,1041,1041,1041,1041,0
20250225,184000,26244616,1041,1041,1041,1041,0
20250225,183900,26244616,1041,1041,1041,1041,0
20250225,183800,26244616,1041,1041,1041,1041,0
20250225,183700,26244616,1041,1041,1041,1041,0
20250225,183600,26244616,1041,1041,1041,1041,0
20250225,183500,26244616,1041,1041,1041,1041,0
20250225,183400,26244616,1041,1041,1041,1041,0
20250225,183300,26244616,1041,1041,1041,1041,0
20250225,183200,26244616,1041,1041,1041,1041,0
20250225,183100,26244616,1041,1041,1041,1041,0
20250225,183000,26244616,1041,1041,1041,1041,0
20250225,182900,26244616,1041,1041,1041,1041,0
20250225,182800,26244616,1041,1041,1041,1041,0
20250225,182700,26244616,1041,1041,1041,1041,0
20250225,182600,26244616,1041,1041,1041,1041,0
20250225,182500,26244616,1041,1041,1041,1041,0
20250225,182400,26244616,1041,1041,1041,1041,2017
20250225,182300,26244616,1041,1041,1041,1041,0
20250225,182200,26244616,1041,1041,1041,1041,0
20250225,182100,26244616,1041,1041,1041,1041,0
20250225,182000,26244616,1041,1041,1041,1041,0
20250225,181900,26244616,1041,1041,1041,1041,0
20250225,181800,26244616,1041,1041,1041,1041,0
20250225,181700,26244616,1041,1041,1041,1041,0
20250225,181600,26244616,1041,1041,1041,1041,0
20250225,181500,26244616,1041,1041,1041,1041,0
20250225,181400,26244616,1041,1041,1041,1041,0
20250225,181300,26244616,1041,1041,1041,1041,0
20250225,181200,26244616,1041,1041,1041,1041,0
20250225,181100,26244616,1041,1041,1041,1041,0
20250225,181000,26244616,1041,1041,1041,1041,0
20250225,180900,26244616,1041,1041,1041,1041,0
20250225,180800,26244616,1041,1041,1041,1041,0
20250225,180700,26244616,1041,1041,1041,1041,0
20250225,180600,26244616,1041,1041,1041,1041,0
20250225,180500,26244616,1041,1041,1041,1041,0
20250225,180400,26244616,1041,1041,1041,1041,0
20250225,180300,26244616,1041,1041,1041,1041,0
20250225,180200,26244616,1041,1041,1041,1041,0
20250225,180100,26244616,1041,1041,1041,1041,0
20250225,180000,26244616,1041,1041,1041,1041,0
20250225,175900,26244616,1041,1041,1041,1041,0
20250225,175800,26244616,1041,1041,1041,1041,0
20250225,175700,26244616,1041,1041,1041,1041,0
20250225,175600,26244616,1041,1041,1041,1041,0
20250225,175500,26244616,1041,1041,1041,1041,0
20250225,175400,26244616,1041,1041,1041,1041,2017
20250225,175300,26244616,1041,1041,1041,1041,0
20250225,175200,26244616,1041,1041,1041,1041,0
20250225,175100,26244616,1041,1041,1041,1041,0
20250225,175000,26244616,1041,1041,1041,1041,0
20250225,174900,26244616,1041,1041,1041,1041,0
20250225,174800,26244616,1041,1041,1041,1041,0
20250225,174700,26244616,1041,1041,1041,1041,0
20250225,174600,26244616,1041,1041,1041,1041,0
20250225,174500,26244616,1041,1041,1041,1041,0
20250225,174400,26244616,1041,1041,1041,1041,0
20250225,174300,26244616,1041,1041,1041,1041,0
20250225,174200,26244616,1041,1041,1041,1041,0
20250225,174100,26244616,1041,1041,1041,1041,0
20250225,174000,26244616,1041,1041,1041,1041,0
20250225,173900,26244616,1041,1041,1041,1041,0
20250225,173800,26244616,1041,1041,1041,1041,0
20250225,173700,26244616,1041,1041,1041,1041,0
20250225,173600,26244616,1041,1041,1041,1041,0
20250225,173500,26244616,1041,1041,1041,1041,0
20250225,173400,26244616,1041,1041,1041,1041,0
20250225,173300,26244616,1041,1041,1041,1041,0
20250225,173200,26244616,1041,1041,1041,1041,0
20250225,173100,26244616,1041,1041,1041,1041,0
20250225,173000,26244616,1041,1041,1041,1041,0
20250225,172900,26244616,1041,1041,1041,1041,0
20250225,172800,26244616,1041,1041,1041,1041,0
20250225,172700,26244616,1041,1041,1041,1041,0
20250225,172600,26244616,1041,1041,1041,1041,0
20250225,172500,26244616,1041,1041,1041,1041,0
20250225,172400,26244616,1041,1041,1041,1041,2017
20250225,172300,26244616,1041,1041,1041,1041,0
20250225,172200,26244616,1041,1041,1041,1041,0
20250225,172100,26244616,1041,1041,1041,1041,0
20250225,172000,26244616,1041,1041,1041,1041,0
20250225,171900,26244616,1041,1041,1041,1041,0
20250225,171800,26244616,1041,1041,1041,1041,0
20250225,171700,26244616,1041,1041,1041,1041,0
20250225,171600,26244616,1041,1041,1041,1041,0
20250225,171500,26244616,1041,1041,1041,1041,0
20250225,171400,26244616,1041,1041,1041,1041,0
20250225,171300,26244616,1041,1041,1041,1041,0
20250225,171200,26244616,1041,1041,1041,1041,0
20250225,171100,26244616,1041,1041,1041,1041,0
20250225,171000,26244616,1041,1041,1041,1041,0
20250225,170900,26244616,1041,1041,1041,1041,0
20250225,170800,26244616,1041,1041,1041,1041,0
20250225,170700,26244616,1041,1041,1041,1041,0
20250225,170600,26244616,1041,1041,1041,1041,0
20250225,170500,26244616,1041,1041,1041,1041,0
20250225,170400,26244616,1041,1041,1041,1041,0
20250225,170300,26244616,1041,1041,1041,1041,0
20250225,170200,26244616,1041,1041,1041,1041,0
20250225,170100,26244616,1041,1041,1041,1041,0
20250225,170000,26244616,1041,1041,1041,1041,0
20250225,165900,26244616,1041,1041,1041,1041,0
20250225,165800,26244616,1041,1041,1041,1041,0
20250225,165700,26244616,1041,1041,1041,1041,0
20250225,165600,26244616,1041,1041,1041,1041,0
20250225,165500,26244616,1041,1041,1041,1041,0
20250225,165400,26244616,1041,1041,1041,1041,2017
20250225,165300,26244616,1041,1041,1041,1041,0
20250225,165200,26244616,1041,1041,1041,1041,0
20250225,165100,26244616,1041,1041,1041,1041,0
20250225,165000,26244616,1041,1041,1041,1041,0
20250225,164900,26244616,1041,1041,1041,1041,0
20250225,164800,26244616,1041,1041,1041,1041,0
20250225,164700,26244616,1041,1041,1041,1041,0
20250225,164600,26244616,1041,1041,1041,1041,0
20250225,164500,26244616,1041,1041,1041,1041,0
20250225,164400,26244616,1041,1041,1041,1041,0
20250225,164300,26244616,1041,1041,1041,1041,0
20250225,164200,26244616,1041,1041,1041,1041,0
20250225,164100,26244616,1041,1041,1041,1041,0
20250225,164000,26244616,1041,1041,1041,1041,0
20250225,163900,26244616,1041,1041,1041,1041,0
20250225,163800,26244616,1041,1041,1041,1041,0
20250225,163700,26244616,1041,1041,1041,1041,0
20250225,163600,26244616,1041,1041,1041,1041,0
20250225,163500,26244616,1041,1041,1041,1041,0
20250225,163400,26244616,1041,1041,1041,1041,0
20250225,163300,26244616,1041,1041,1041,1041,0
20250225,163200,26244616,1041,1041,1041,1041,0
20250225,163100,26244616,1041,1041,1041,1041,0
20250225,163000,26244616,1041,1041,1041,1041,0
20250225,162900,26244616,1041,1041,1041,1041,0
20250225,162800,26244616,1041,1041,1041,1041,0
20250225,162700,26244616,1041,1041,1041,1041,0
20250225,162600,26244616,1041,1041,1041,1041,0
20250225,162500,26244616,1041,1041,1041,1041,0
20250225,162400,26244616,1041,1041,1041,1041,2017
20250225,162300,26244616,1041,1041,1041,1041,0
20250225,162200,26244616,1041,1041,1041,1041,0
20250225,162100,26244616,1041,1041,1041,1041,0
20250225,162000,26244616,1041,1041,1041,1041,0
20250225,161900,26244616,1041,1041,1041,1041,0
20250225,161800,26244616,1041,1041,1041,1041,0
20250225,161700,26244616,1041,1041,1041,1041,0
20250225,161600,26244616,1041,1041,1041,1041,0
20250225,161500,26244616,1041,1041,1041,1041,0
20250225,161400,26244616,1041,1041,1041,1041,0
20250225,161300,26244616,1041,1041,1041,1041,0
20250225,161200,26244616,1041,1041,1041,1041,0
20250225,161100,26244616,1041,1041,1041,1041,0
20250225,161000,26244616,1041,1041,1041,1041,0
20250225,160900,26244616,1041,1041,1041,1041,0
20250225,160800,26244616,1041,1041,1041,1041,0
20250225,160700,26244616,1041,1041,1041,1041,0
20250225,160600,26244616,1041,1041,1041,1041,0
20250225,160500,26244616,1041,1041,1041,1041,0
20250225,160400,26244616,1041,1041,1041,1041,0
20250225,160300,26244616,1041,1041,1041,1041,0
20250225,160200,26244616,1041,1041,1041,1041,0
20250225,160100,26244616,1041,1041,1041,1041,0
20250225,160000,26244616,1041,1041,1041,1041,0
20250225,155900,26244616,1041,1041,1041,1041,0
20250225,155800,26244616,1041,1041,1041,1041,0
20250225,155700,26244616,1041,1041,1041,1041,0
20250225,155600,26244616,1041,1041,1041,1041,0
20250225,155500,26244616,1041,1041,1041,1041,0
20250225,155400,26244616,1041,1041,1041,1041,2017
20250225,155300,26244616,1041,1041,1041,1041,0
20250225,155200,26244616,1041,1041,1041,1041,0
20250225,155100,26244616,1041,1041,1041,1041,0
20250225,155000,26244616,1041,1041,1041,1041,0
20250225,154900,26244616,1041,1041,1041,1041,0
20250225,154800,26244616,1041,1041,1041,1041,0
20250225,154700,26244616,1041,1041,1041,1041,0
20250225,154600,26244616,1041,1041,1041,1041,0
20250225,154500,26244616,1041,1041,1041,1041,0
20250225,154400,26244616,1041,1041,1041,1041,0
20250225,154300,26244616,1041,1041,1041,1041,0
20250225,154200,26244616,1041,1041,1041,1041,0
20250225,154100,26244616,1041,1041,1041,1041,0
20250225,154000,26244616,1041,1041,1041,1041,0
20250225,153900,26244616,1041,1041,1041,1041,0
20250225,153800,26244616,1041,1041,1041,1041,0
20250225,153700,26244616,1041,1041,1041,1041,0
20250225,153600,26244616,1041,1041,1041,1041,0
20250225,153500,26244616,1041,1041,1041,1041,0
20250225,153400,26244616,1041,1041,1041,1041,0
20250225,153300,26244616,1041,1041,1041,1041,0
20250225,153200,26244616,1041,1041,1041,1041,0
20250225,153100,26244616,1041,1041,1041,1041,0
20250225,153000,26244616,1041,1041,1041,1041,2017
20250225,152900,24144919,1041,1041,1041,1041,0
20250225,152800,24144919,1041,1041,1041,1041,0
20250225,152700,24144919,1041,1041,1041,1041,0
20250225,152600,24144919,1041,1041,1041,1041,0
20250225,152500,24144919,1041,1041,1041,1041,0
20250225,152400,24144919,1041,1041,1041,1041,0
20250225,152300,24144919,1041,1041,1041,1041,0
20250225,152200,24144919,1041,1041,1041,1041,0
20250225,152100,24144919,1041,1041,1041,1041,0
20250225,152000,24144919,1041,1041,1041,1041,0
20250225,151900,24144919,1041,1041,1041,1041,0
20250225,151800,24144919,1041,1041,1041,1041,0
20250225,151700,24144919,1041,1041,1041,1041,0
20250225,151600,24144919,1041,1041,1041,1041,0
20250225,151500,24144919,1041,1041,1041,1041,0
20250225,151400,24144919,1041,1041,1041,1041,0
20250225,151300,24144919,1041,1041,1041,1041,0
20250225,151200,24144919,1041,1041,1041,1041,0
20250225,151100,24144919,1041,1041,1041,1041,0
20250225,151000,24144919,1041,1041,1041,1041,0
20250225,150900,24144919,1041,1041,1041,1041,0
20250225,150800,24144919,1041,1041,1041,1041,0
20250225,150700,24144919,1041,1041,1041,1041,0
20250225,150600,24144919,1041,1041,1041,1041,1
20250225,150500,24143878,1028,1028,1028,1028,0
20250225,150400,24143878,1028,1028,1028,1028,0
20250225,150300,24143878,1028,1028,1028,1028,0
20250225,150200,24143878,1028,1028,1028,1028,150
20250225,150100,23989678,1041,1041,1041,1041,0
20250225,150000,23989678,1041,1041,1041,1041,0
20250225,145900,23989678,1041,1041,1041,1041,0
20250225,145800,23989678,1041,1041,1041,1041,0
20250225,145700,23989678,1041,1041,1041,1041,0
20250225,145600,23989678,1041,1041,1041,1041,0
20250225,145500,23989678,1041,1041,1041,1041,0
20250225,145400,23989678,1041,1041,1041,1041,0
20250225,145300,23989678,1041,1041,1041,1041,0
20250225,145200,23989678,1041,1041,1041,1041,0
20250225,145100,23989678,1041,1041,1041,1041,0
20250225,145000,23989678,1041,1041,1041,1041,1
20250225,144900,23988637,1027,1027,1027,1027,7
20250225,144800,23981448,1024,1037,1037,1024,3866
20250225,144700,20011787,1042,1042,1042,1042,0
20250225,144600,20011787,1042,1042,1042,1042,0
20250225,144500,20011787,1042,1042,1042,1042,0
20250225,144400,20011787,1042,1042,1042,1042,0
20250225,144300,20011787,1042,1042,1042,1042,0
20250225,144200,20011787,1042,1042,1042,1042,1007
20250225,144100,18962493,1043,1043,1043,1043,0
20250225,144000,18962493,1043,1043,1043,1043,0
20250225,143900,18962493,1043,1043,1043,1043,0
20250225,143800,18962493,1043,1043,1043,1043,0
20250225,143700,18962493,1043,1043,1043,1043,0
20250225,143600,18962493,1043,1043,1043,1043,0
20250225,143500,18962493,1043,1043,1043,1043,0
20250225,143400,18962493,1043,1043,1043,1043,0
20250225,143300,18962493,1043,1043,1043,1043,0
20250225,143200,18962493,1043,1043,1043,1043,0
20250225,143100,18962493,1043,1043,1043,1043,0
20250225,143000,18962493,1043,1043,1043,1043,0
20250225,142900,18962493,1043,1043,1043,1043,0
20250225,142800,18962493,1043,1043,1043,1043,0
20250225,142700,18962493,1043,1043,1043,1043,3
20250225,142600,18959364,1044,1044,1044,1044,0
20250225,142500,18959364,1044,1044,1044,1044,0
20250225,142400,18959364,1044,1044,1044,1044,0
20250225,142300,18959364,1044,1044,1044,1044,0
20250225,142200,18959364,1044,1044,1044,1044,0
20250225,142100,18959364,1044,1037,1044,1037,200
20250225,142000,18751903,1037,1037,1037,1037,0
20250225,141900,18751903,1037,1037,1037,1037,0
20250225,141800,18751903,1037,1037,1037,1037,0
20250225,141700,18751903,1037,1037,1037,1037,0
20250225,141600,18751903,1037,1037,1037,1037,0
20250225,141500,18751903,1037,1037,1037,1037,0
20250225,141400,18751903,1037,1037,1037,1037,0
20250225,141300,18751903,1037,1037,1037,1037,0
20250225,141200,18751903,1037,1037,1037,1037,0
20250225,141100,18751903,1037,1037,1037,1037,0
20250225,141000,18751903,1037,1037,1037,1037,0
20250225,140900,18751903,1037,1037,1037,1037,0
20250225,140800,18751903,1037,1037,1037,1037,0
20250225,140700,18751903,1037,1037,1037,1037,0
20250225,140600,18751903,1037,1037,1037,1037,0
20250225,140500,18751903,1037,1037,1037,1037,0
20250225,140400,18751903,1037,1037,1037,1037,20
20250225,140300,18731163,1037,1037,1037,1037,0
20250225,140200,18731163,1037,1037,1037,1037,0
20250225,140100,18731163,1037,1037,1037,1037,0
20250225,140000,18731163,1037,1037,1037,1037,0
20250225,135900,18731163,1037,1037,1037,1037,0
20250225,135800,18731163,1037,1037,1037,1037,0
20250225,135700,18731163,1037,1037,1037,1037,0
20250225,135600,18731163,1037,1037,1037,1037,0
20250225,135500,18731163,1037,1037,1037,1037,0
20250225,135400,18731163,1037,1037,1037,1037,0
20250225,135300,18731163,1037,1037,1037,1037,0
20250225,135200,18731163,1037,1037,1037,1037,0
20250225,135100,18731163,1037,1037,1037,1037,0
20250225,135000,18731163,1037,1037,1037,1037,0
20250225,134900,18731163,1037,1037,1037,1037,0
20250225,134800,18731163,1037,1037,1037,1037,487
20250225,134700,18226144,1037,1037,1037,1037,0
20250225,134600,18226144,1037,1037,1037,1037,0
20250225,134500,18226144,1037,1037,1037,1037,0
20250225,134400,18226144,1037,1037,1037,1037,0
20250225,134300,18226144,1037,1036,1037,1036,12
20250225,134200,18213708,1037,1037,1037,1037,0
20250225,134100,18213708,1037,1037,1037,1037,0
20250225,134000,18213708,1037,1037,1037,1037,0
20250225,133900,18213708,1037,1037,1037,1037,0
20250225,133800,18213708,1037,1037,1037,1037,0
20250225,133700,18213708,1037,1037,1037,1037,0
20250225,133600,18213708,1037,1037,1037,1037,0
20250225,133500,18213708,1037,1037,1037,1037,0
20250225,133400,18213708,1037,1037,1037,1037,0
20250225,133300,18213708,1037,1037,1037,1037,0
20250225,133200,18213708,1037,1037,1037,1037,0
20250225,133100,18213708,1037,1037,1037,1037,3
20250225,133000,18210597,1037,1037,1037,1037,0
20250225,132900,18210597,1037,1037,1037,1037,0
20250225,132800,18210597,1037,1037,1037,1037,0
20250225,132700,18210597,1037,1037,1037,1037,0
20250225,132600,18210597,1037,1037,1037,1037,22
20250225,132500,18187783,1037,1037,1037,1037,0
20250225,132400,18187783,1037,1037,1037,1037,0
20250225,132300,18187783,1037,1037,1037,1037,0
20250225,132200,18187783,1037,1037,1037,1037,0
20250225,132100,18187783,1037,1037,1037,1037,0
20250225,132000,18187783,1037,1037,1037,1037,0
20250225,131900,18187783,1037,1037,1037,1037,0
20250225,131800,18187783,1037,1037,1037,1037,0
20250225,131700,18187783,1037,1037,1037,1037,0
20250225,131600,18187783,1037,1037,1037,1037,0
20250225,131500,18187783,1037,1037,1037,1037,94
20250225,131400,18090305,1033,1033,1033,1033,500
20250225,131300,17573805,1037,1037,1037,1037,0
20250225,131200,17573805,1037,1037,1037,1037,0
20250225,131100,17573805,1037,1037,1037,1037,0
20250225,131000,17573805,1037,1037,1037,1037,0
20250225,130900,17573805,1037,1037,1037,1037,0
20250225,130800,17573805,1037,1037,1037,1037,0
20250225,130700,17573805,1037,1037,1037,1037,2
20250225,130600,17571731,1037,1037,1037,1037,0
20250225,130500,17571731,1037,1037,1037,1037,0
20250225,130400,17571731,1037,1037,1037,1037,0
20250225,130300,17571731,1037,1037,1037,1037,0
20250225,130200,17571731,1037,1037,1037,1037,0
20250225,130100,17571731,1037,1037,1037,1037,0
20250225,130000,17571731,1037,1037,1037,1037,0
20250225,125900,17571731,1037,1037,1037,1037,0
20250225,125800,17571731,1037,1037,1037,1037,0
20250225,125700,17571731,1037,1037,1037,1037,1
20250225,125600,17570694,1032,1032,1032,1032,0
20250225,125500,17570694,1032,1032,1032,1032,0
20250225,125400,17570694,1032,1032,1032,1032,35
20250225,125300,17534574,1037,1037,1037,1037,0
20250225,125200,17534574,1037,1037,1037,1037,0
20250225,125100,17534574,1037,1037,1037,1037,0
20250225,125000,17534574,1037,1037,1037,1037,0
20250225,124900,17534574,1037,1037,1037,1037,0
20250225,124800,17534574,1037,1037,1037,1037,0
20250225,124700,17534574,1037,1037,1037,1037,2
20250225,124600,17532500,1037,1037,1037,1037,0
20250225,124500,17532500,1037,1037,1037,1037,0
20250225,124400,17532500,1037,1037,1037,1037,0
20250225,124300,17532500,1037,1037,1037,1037,0
20250225,124200,17532500,1037,1037,1037,1037,0
20250225,124100,17532500,1037,1037,1037,1037,0
20250225,124000,17532500,1037,1037,1037,1037,2
20250225,123900,17530426,1037,1037,1037,1037,0
20250225,123800,17530426,1037,1037,1037,1037,0
20250225,123700,17530426,1037,1037,1037,1037,0
20250225,123600,17530426,1037,1037,1037,1037,0
20250225,123500,17530426,1037,1037,1037,1037,0
20250225,123400,17530426,1037,1037,1037,1037,0
20250225,123300,17530426,1037,1037,1037,1037,508
20250225,123200,17003630,1037,1037,1037,1037,0
20250225,123100,17003630,1037,1037,1037,1037,0
20250225,123000,17003630,1037,1037,1037,1037,0
20250225,122900,17003630,1037,1037,1037,1037,0
20250225,122800,17003630,1037,1037,1037,1037,0
20250225,122700,17003630,1037,1037,1037,1037,0
20250225,122600,17003630,1037,1037,1037,1037,0
20250225,122500,17003630,1037,1037,1037,1037,0
20250225,122400,17003630,1037,1037,1037,1037,0
20250225,122300,17003630,1037,1037,1037,1037,0
20250225,122200,17003630,1037,1037,1037,1037,0
20250225,122100,17003630,1037,1037,1037,1037,0
20250225,122000,17003630,1037,1037,1037,1037,0
20250225,121900,17003630,1037,1036,1037,1036,72
20250225,121800,16929024,1036,1036,1036,1036,0
20250225,121700,16929024,1036,1036,1036,1036,0
20250225,121600,16929024,1036,1036,1036,1036,0
20250225,121500,16929024,1036,1036,1036,1036,0
20250225,121400,16929024,1036,1036,1036,1036,0
20250225,121300,16929024,1036,1036,1036,1036,0
20250225,121200,16929024,1036,1036,1036,1036,0
20250225,121100,16929024,1036,1036,1036,1036,0
20250225,121000,16929024,1036,1036,1036,1036,1
20250225,120900,16927988,1032,1032,1032,1032,0
20250225,120800,16927988,1032,1032,1032,1032,0
20250225,120700,16927988,1032,1032,1032,1032,0
20250225,120600,16927988,1032,1032,1032,1032,0
20250225,120500,16927988,1032,1032,1032,1032,0
20250225,120400,16927988,1032,1032,1032,1032,0
20250225,120300,16927988,1032,1032,1032,1032,0
20250225,120200,16927988,1032,1032,1032,1032,30
20250225,120100,16897028,1032,1031,1032,1031,302
20250225,120000,16585409,1030,1030,1030,1030,145
20250225,115900,16436059,1030,1030,1030,1030,0
20250225,115800,16436059,1030,1030,1030,1030,0
20250225,115700,16436059,1030,1030,1030,1030,0
20250225,115600,16436059,1030,1030,1030,1030,2
20250225,115500,16433999,1030,1030,1030,1030,0
20250225,115400,16433999,1030,1030,1030,1030,1
20250225,115300,16432969,1030,1030,1030,1030,1
20250225,115200,16431939,1030,1032,1032,1030,7
20250225,115100,16424722,1032,1032,1032,1032,0
20250225,115000,16424722,1032,1032,1032,1032,0
20250225,114900,16424722,1032,1032,1032,1032,1
20250225,114800,16423690,1025,1025,1025,1025,0
20250225,114700,16423690,1025,1025,1025,1025,0
20250225,114600,16423690,1025,1026,1026,1025,559
20250225,114500,15850215,1027,1027,1027,1027,100
20250225,114400,15747515,1038,1038,1038,1038,0
20250225,114300,15747515,1038,1038,1038,1038,0
20250225,114200,15747515,1038,1038,1038,1038,0
20250225,114100,15747515,1038,1038,1038,1038,57
20250225,114000,15688349,1038,1038,1038,1038,220
20250225,113900,15459989,1038,1038,1038,1038,0
20250225,113800,15459989,1038,1038,1038,1038,0
20250225,113700,15459989,1038,1038,1038,1038,0
20250225,113600,15459989,1038,1038,1038,1038,0
20250225,113500,15459989,1038,1038,1038,1038,0
20250225,113400,15459989,1038,1038,1038,1038,0
20250225,113300,15459989,1038,1038,1038,1038,0
20250225,113200,15459989,1038,1038,1038,1038,0
20250225,113100,15459989,1038,1038,1038,1038,0
20250225,113000,15459989,1038,1038,1038,1038,0
20250225,112900,15459989,1038,1038,1038,1038,0
20250225,112800,15459989,1038,1038,1038,1038,0
20250225,112700,15459989,1038,1038,1038,1038,0
20250225,112600,15459989,1038,1038,1038,1038,0
20250225,112500,15459989,1038,1038,1038,1038,10
20250225,112400,15449609,1038,1038,1038,1038,0
20250225,112300,15449609,1038,1038,1038,1038,0
20250225,112200,15449609,1038,1038,1038,1038,5
20250225,112100,15444419,1038,1038,1038,1038,0
20250225,112000,15444419,1038,1038,1038,1038,0
20250225,111900,15444419,1038,1038,1038,1038,0
20250225,111800,15444419,1038,1038,1038,1038,0
20250225,111700,15444419,1038,1038,1038,1038,1
20250225,111600,15443381,1024,1030,1030,1024,1463
20250225,111500,13942102,1030,1030,1030,1030,0
20250225,111400,13942102,1030,1030,1030,1030,0
20250225,111300,13942102,1030,1030,1030,1030,0
20250225,111200,13942102,1030,1030,1030,1030,1
20250225,111100,13941072,1038,1038,1038,1038,10
20250225,111000,13930692,1038,1038,1038,1038,0
20250225,110900,13930692,1038,1038,1038,1038,0
20250225,110800,13930692,1038,1038,1038,1038,0
20250225,110700,13930692,1038,1038,1038,1038,0
20250225,110600,13930692,1038,1038,1038,1038,0
20250225,110500,13930692,1038,1038,1038,1038,0
20250225,110400,13930692,1038,1038,1038,1038,0
20250225,110300,13930692,1038,1038,1038,1038,0
20250225,110200,13930692,1038,1038,1038,1038,0
20250225,110100,13930692,1038,1038,1038,1038,0
20250225,110000,13930692,1038,1038,1038,1038,0
20250225,105900,13930692,1038,1038,1038,1038,0
20250225,105800,13930692,1038,1038,1038,1038,0
20250225,105700,13930692,1038,1038,1038,1038,0
20250225,105600,13930692,1038,1038,1038,1038,0
20250225,105500,13930692,1038,1038,1038,1038,0
20250225,105400,13930692,1038,1038,1038,1038,0
20250225,105300,13930692,1038,1038,1038,1038,0
20250225,105200,13930692,1038,1038,1038,1038,0
20250225,105100,13930692,1038,1038,1038,1038,1
20250225,105000,13929654,1034,1034,1034,1034,0
20250225,104900,13929654,1034,1034,1034,1034,0
20250225,104800,13929654,1034,1034,1034,1034,0
20250225,104700,13929654,1034,1034,1034,1034,0
20250225,104600,13929654,1034,1034,1034,1034,0
20250225,104500,13929654,1034,1034,1034,1034,0
20250225,104400,13929654,1034,1029,1034,1029,81
20250225,104300,13845940,1025,1025,1025,1025,0
20250225,104200,13845940,1025,1025,1025,1025,0
20250225,104100,13845940,1025,1025,1025,1025,0
20250225,104000,13845940,1025,1025,1025,1025,0
20250225,103900,13845940,1025,1025,1025,1025,0
20250225,103800,13845940,1025,1030,1030,1025,1348
20250225,103700,12463741,1030,1030,1030,1030,0
20250225,103600,12463741,1030,1030,1030,1030,0
20250225,103500,12463741,1030,1036,1036,1030,1000
20250225,103400,11433660,1037,1038,1039,1037,157
20250225,103300,11270790,1039,1039,1039,1039,0
20250225,103200,11270790,1039,1039,1039,1039,1
20250225,103100,11269751,1039,1039,1039,1039,0
20250225,103000,11269751,1039,1039,1039,1039,4
20250225,102900,11265595,1039,1039,1039,1039,0
20250225,102800,11265595,1039,1039,1039,1039,2
20250225,102700,11263517,1040,1040,1040,1040,0
20250225,102600,11263517,1040,1040,1040,1040,0
20250225,102500,11263517,1040,1040,1040,1040,1
20250225,102400,11262477,1039,1039,1039,1039,1
20250225,102300,11261438,1040,1040,1040,1040,0
20250225,102200,11261438,1040,1040,1040,1040,0
20250225,102100,11261438,1040,1040,1040,1040,11
20250225,102000,11249998,1040,1045,1045,1040,103
20250225,101900,11142873,1040,1040,1040,1040,0
20250225,101800,11142873,1040,1040,1040,1040,1
20250225,101700,11141833,1045,1045,1045,1041,15
20250225,101600,11126192,1045,1045,1045,1045,3
20250225,101500,11123057,1045,1048,1048,1045,20
20250225,101400,11102145,1048,1049,1049,1048,15
20250225,101300,11086412,1053,1053,1053,1053,600
20250225,101200,10454612,1053,1053,1053,1053,0
20250225,101100,10454612,1053,1051,1053,1050,14
20250225,101000,10439881,1051,1051,1051,1051,0
20250225,100900,10439881,1051,1051,1051,1051,0
20250225,100800,10439881,1051,1051,1051,1051,0
20250225,100700,10439881,1051,1053,1053,1051,3
20250225,100600,10436726,1053,1053,1053,1053,94
20250225,100500,10337744,1053,1053,1053,1053,5
20250225,100400,10332479,1052,1052,1052,1052,0
20250225,100300,10332479,1052,1054,1054,1052,9
20250225,100200,10323002,1055,1055,1055,1055,0
20250225,100100,10323002,1055,1055,1055,1055,0
20250225,100000,10323002,1055,1055,1055,1055,45
20250225,095900,10275527,1055,1045,1055,1045,11
20250225,095800,10264022,1055,1045,1055,1045,720
20250225,095700,9508543,1045,1045,1045,1045,0
20250225,095600,9508543,1045,1045,1045,1045,1
20250225,095500,9507498,1045,1045,1045,1045,109
20250225,095400,9393593,1038,1038,1038,1038,0
20250225,095300,9393593,1038,1047,1047,1038,100
20250225,095200,9289643,1055,1054,1055,1054,2
20250225,095100,9287534,1055,1055,1055,1055,0
20250225,095000,9287534,1055,1055,1055,1055,404
20250225,094900,8861314,1055,1054,1055,1054,4000
20250225,094800,4641339,1055,1045,1055,1045,14
20250225,094700,4626669,1055,1032,1055,1030,1482
20250225,094600,3076269,1037,1037,1037,1037,0
20250225,094500,3076269,1037,1037,1037,1037,0
20250225,094400,3076269,1037,1037,1037,1037,0
20250225,094300,3076269,1037,1037,1037,1037,5
20250225,094200,3071084,1037,1037,1037,1037,0
20250225,094100,3071084,1037,1037,1037,1037,0
20250225,094000,3071084,1037,1037,1037,1037,0
20250225,093900,3071084,1037,1037,1037,1037,0
20250225,093800,3071084,1037,1037,1037,1037,0
20250225,093700,3071084,1037,1037,1037,1037,1
20250225,093600,3070047,1035,1035,1035,1035,0
20250225,093500,3070047,1035,1035,1035,1035,1
20250225,093400,3069012,1024,1024,1024,1024,0
20250225,093300,3069012,1024,1024,1024,1024,1
20250225,093200,3067988,1022,1022,1022,1022,0
20250225,093100,3067988,1022,1022,1022,1022,0
20250225,093000,3067988,1022,1022,1022,1022,0
20250225,092900,3067988,1022,1022,1022,1022,9
20250225,092800,3058790,1038,1038,1038,1038,0
20250225,092700,3058790,1038,1038,1038,1038,0
20250225,092600,3058790,1038,1038,1038,1038,0
20250225,092500,3058790,1038,1038,1038,1038,0
20250225,092400,3058790,1038,1038,1038,1038,0
20250225,092300,3058790,1038,1038,1038,1038,0
20250225,092200,3058790,1038,1038,1038,1038,3
20250225,092100,3055676,1038,1038,1038,1038,0
20250225,092000,3055676,1038,1038,1038,1038,0
20250225,091900,3055676,1038,1038,1038,1038,0
20250225,091800,3055676,1038,1038,1038,1038,0
20250225,091700,3055676,1038,1038,1038,1038,0
20250225,091600,3055676,1038,1038,1038,1038,0
20250225,091500,3055676,1038,1038,1038,1038,0
20250225,091400,3055676,1038,1038,1038,1038,0
20250225,091300,3055676,1038,1037,1038,1037,100
20250225,091200,2951900,1037,1037,1037,1037,0
20250225,091100,2951900,1037,1037,1037,1037,200
20250225,091000,2744500,1037,1038,1038,1020,1841
20250225,090900,851352,1039,1039,1039,1039,0
20250225,090800,851352,1039,1039,1039,1039,86
20250225,090700,761998,1039,1039,1039,1039,0
20250225,090600,761998,1039,1040,1040,1038,580
20250225,090500,159220,1039,1039,1039,1039,0
20250225,090400,159220,1039,1039,1039,1039,0
20250225,090300,159220,1039,1039,1039,1039,15
20250225,090200,143635,1063,1063,1063,1063,1
20250225,090100,142572,1064,1064,1064,1064,0
20250225,090000,142572,1064,1064,1064,1062,134