KissMeData/009810/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185500,314779350,344,344,344,344,12629
20250225,185400,314779350,344,344,344,344,0
20250225,185300,314779350,344,344,344,344,0
20250225,185200,314779350,344,344,344,344,0
20250225,185100,314779350,344,344,344,344,0
20250225,185000,314779350,344,344,344,344,0
20250225,184900,314779350,344,344,344,344,0
20250225,184800,314779350,344,344,344,344,0
20250225,184700,314779350,344,344,344,344,0
20250225,184600,314779350,344,344,344,344,0
20250225,184500,314779350,344,344,344,344,0
20250225,184400,314779350,344,344,344,344,0
20250225,184300,314779350,344,344,344,344,0
20250225,184200,314779350,344,344,344,344,0
20250225,184100,314779350,344,344,344,344,0
20250225,184000,314779350,344,344,344,344,0
20250225,183900,314779350,344,344,344,344,0
20250225,183800,314779350,344,344,344,344,0
20250225,183700,314779350,344,344,344,344,0
20250225,183600,314779350,344,344,344,344,0
20250225,183500,314779350,344,344,344,344,0
20250225,183400,314779350,344,344,344,344,0
20250225,183300,314779350,344,344,344,344,0
20250225,183200,314779350,344,344,344,344,0
20250225,183100,314779350,344,344,344,344,0
20250225,183000,314779350,344,344,344,344,0
20250225,182900,314779350,344,344,344,344,0
20250225,182800,314779350,344,344,344,344,0
20250225,182700,314779350,344,344,344,344,0
20250225,182600,314779350,344,344,344,344,0
20250225,182500,314779350,344,344,344,344,12629
20250225,182400,314779350,344,344,344,344,0
20250225,182300,314779350,344,344,344,344,0
20250225,182200,314779350,344,344,344,344,0
20250225,182100,314779350,344,344,344,344,0
20250225,182000,314779350,344,344,344,344,0
20250225,181900,314779350,344,344,344,344,0
20250225,181800,314779350,344,344,344,344,0
20250225,181700,314779350,344,344,344,344,0
20250225,181600,314779350,344,344,344,344,0
20250225,181500,314779350,344,344,344,344,0
20250225,181400,314779350,344,344,344,344,0
20250225,181300,314779350,344,344,344,344,0
20250225,181200,314779350,344,344,344,344,0
20250225,181100,314779350,344,344,344,344,0
20250225,181000,314779350,344,344,344,344,0
20250225,180900,314779350,344,344,344,344,0
20250225,180800,314779350,344,344,344,344,0
20250225,180700,314779350,344,344,344,344,0
20250225,180600,314779350,344,344,344,344,0
20250225,180500,314779350,344,344,344,344,0
20250225,180400,314779350,344,344,344,344,0
20250225,180300,314779350,344,344,344,344,0
20250225,180200,314779350,344,344,344,344,0
20250225,180100,314779350,344,344,344,344,0
20250225,180000,314779350,344,344,344,344,0
20250225,175900,314779350,344,344,344,344,0
20250225,175800,314779350,344,344,344,344,0
20250225,175700,314779350,344,344,344,344,0
20250225,175600,314779350,344,344,344,344,0
20250225,175500,314779350,344,344,344,344,12629
20250225,175400,314779350,344,344,344,344,0
20250225,175300,314779350,344,344,344,344,0
20250225,175200,314779350,344,344,344,344,0
20250225,175100,314779350,344,344,344,344,0
20250225,175000,314779350,344,344,344,344,0
20250225,174900,314779350,344,344,344,344,0
20250225,174800,314779350,344,344,344,344,0
20250225,174700,314779350,344,344,344,344,0
20250225,174600,314779350,344,344,344,344,0
20250225,174500,314779350,344,344,344,344,0
20250225,174400,314779350,344,344,344,344,0
20250225,174300,314779350,344,344,344,344,0
20250225,174200,314779350,344,344,344,344,0
20250225,174100,314779350,344,344,344,344,0
20250225,174000,314779350,344,344,344,344,0
20250225,173900,314779350,344,344,344,344,0
20250225,173800,314779350,344,344,344,344,0
20250225,173700,314779350,344,344,344,344,0
20250225,173600,314779350,344,344,344,344,0
20250225,173500,314779350,344,344,344,344,0
20250225,173400,314779350,344,344,344,344,0
20250225,173300,314779350,344,344,344,344,0
20250225,173200,314779350,344,344,344,344,0
20250225,173100,314779350,344,344,344,344,0
20250225,173000,314779350,344,344,344,344,0
20250225,172900,314779350,344,344,344,344,0
20250225,172800,314779350,344,344,344,344,0
20250225,172700,314779350,344,344,344,344,0
20250225,172600,314779350,344,344,344,344,0
20250225,172500,314779350,344,344,344,344,12629
20250225,172400,314779350,344,344,344,344,0
20250225,172300,314779350,344,344,344,344,0
20250225,172200,314779350,344,344,344,344,0
20250225,172100,314779350,344,344,344,344,0
20250225,172000,314779350,344,344,344,344,0
20250225,171900,314779350,344,344,344,344,0
20250225,171800,314779350,344,344,344,344,0
20250225,171700,314779350,344,344,344,344,0
20250225,171600,314779350,344,344,344,344,0
20250225,171500,314779350,344,344,344,344,0
20250225,171400,314779350,344,344,344,344,0
20250225,171300,314779350,344,344,344,344,0
20250225,171200,314779350,344,344,344,344,0
20250225,171100,314779350,344,344,344,344,0
20250225,171000,314779350,344,344,344,344,0
20250225,170900,314779350,344,344,344,344,0
20250225,170800,314779350,344,344,344,344,0
20250225,170700,314779350,344,344,344,344,0
20250225,170600,314779350,344,344,344,344,0
20250225,170500,314779350,344,344,344,344,0
20250225,170400,314779350,344,344,344,344,0
20250225,170300,314779350,344,344,344,344,0
20250225,170200,314779350,344,344,344,344,0
20250225,170100,314779350,344,344,344,344,0
20250225,170000,314779350,344,344,344,344,0
20250225,165900,314779350,344,344,344,344,0
20250225,165800,314779350,344,344,344,344,0
20250225,165700,314779350,344,344,344,344,0
20250225,165600,314779350,344,344,344,344,0
20250225,165500,314779350,344,344,344,344,12629
20250225,165400,314779350,344,344,344,344,0
20250225,165300,314779350,344,344,344,344,0
20250225,165200,314779350,344,344,344,344,0
20250225,165100,314779350,344,344,344,344,0
20250225,165000,314779350,344,344,344,344,0
20250225,164900,314779350,344,344,344,344,0
20250225,164800,314779350,344,344,344,344,0
20250225,164700,314779350,344,344,344,344,0
20250225,164600,314779350,344,344,344,344,0
20250225,164500,314779350,344,344,344,344,0
20250225,164400,314779350,344,344,344,344,0
20250225,164300,314779350,344,344,344,344,0
20250225,164200,314779350,344,344,344,344,0
20250225,164100,314779350,344,344,344,344,0
20250225,164000,314779350,344,344,344,344,0
20250225,163900,314779350,344,344,344,344,0
20250225,163800,314779350,344,344,344,344,0
20250225,163700,314779350,344,344,344,344,0
20250225,163600,314779350,344,344,344,344,0
20250225,163500,314779350,344,344,344,344,0
20250225,163400,314779350,344,344,344,344,0
20250225,163300,314779350,344,344,344,344,0
20250225,163200,314779350,344,344,344,344,0
20250225,163100,314779350,344,344,344,344,0
20250225,163000,314779350,344,344,344,344,0
20250225,162900,314779350,344,344,344,344,0
20250225,162800,314779350,344,344,344,344,0
20250225,162700,314779350,344,344,344,344,0
20250225,162600,314779350,344,344,344,344,0
20250225,162500,314779350,344,344,344,344,12629
20250225,162400,314779350,344,344,344,344,0
20250225,162300,314779350,344,344,344,344,0
20250225,162200,314779350,344,344,344,344,0
20250225,162100,314779350,344,344,344,344,0
20250225,162000,314779350,344,344,344,344,0
20250225,161900,314779350,344,344,344,344,0
20250225,161800,314779350,344,344,344,344,0
20250225,161700,314779350,344,344,344,344,0
20250225,161600,314779350,344,344,344,344,0
20250225,161500,314779350,344,344,344,344,0
20250225,161400,314779350,344,344,344,344,0
20250225,161300,314779350,344,344,344,344,0
20250225,161200,314779350,344,344,344,344,0
20250225,161100,314779350,344,344,344,344,0
20250225,161000,314779350,344,344,344,344,0
20250225,160900,314779350,344,344,344,344,0
20250225,160800,314779350,344,344,344,344,0
20250225,160700,314779350,344,344,344,344,0
20250225,160600,314779350,344,344,344,344,0
20250225,160500,314779350,344,344,344,344,0
20250225,160400,314779350,344,344,344,344,0
20250225,160300,314779350,344,344,344,344,0
20250225,160200,314779350,344,344,344,344,0
20250225,160100,314779350,344,344,344,344,0
20250225,160000,314779350,344,344,344,344,0
20250225,155900,314779350,344,344,344,344,0
20250225,155800,314779350,344,344,344,344,0
20250225,155700,314779350,344,344,344,344,0
20250225,155600,314779350,344,344,344,344,0
20250225,155500,314779350,344,344,344,344,12629
20250225,155400,314779350,344,344,344,344,0
20250225,155300,314779350,344,344,344,344,0
20250225,155200,314779350,344,344,344,344,0
20250225,155100,314779350,344,344,344,344,0
20250225,155000,314779350,344,344,344,344,0
20250225,154900,314779350,344,344,344,344,0
20250225,154800,314779350,344,344,344,344,0
20250225,154700,314779350,344,344,344,344,0
20250225,154600,314779350,344,344,344,344,0
20250225,154500,314779350,344,344,344,344,0
20250225,154400,314779350,344,344,344,344,0
20250225,154300,314779350,344,344,344,344,0
20250225,154200,314779350,344,344,344,344,0
20250225,154100,314779350,344,344,344,344,0
20250225,154000,314779350,344,344,344,344,0
20250225,153900,314779350,344,344,344,344,0
20250225,153800,314779350,344,344,344,344,0
20250225,153700,314779350,344,344,344,344,0
20250225,153600,314779350,344,344,344,344,0
20250225,153500,314779350,344,344,344,344,0
20250225,153400,314779350,344,344,344,344,0
20250225,153300,314779350,344,344,344,344,0
20250225,153200,314779350,344,344,344,344,0
20250225,153100,314779350,344,344,344,344,0
20250225,153000,314779350,344,344,344,344,12629
20250225,152900,310434974,344,344,344,344,0
20250225,152800,310434974,344,344,344,344,0
20250225,152700,310434974,344,344,344,344,0
20250225,152600,310434974,344,344,344,344,0
20250225,152500,310434974,344,344,344,344,0
20250225,152400,310434974,344,344,344,344,0
20250225,152300,310434974,344,344,344,344,0
20250225,152200,310434974,344,344,344,344,0
20250225,152100,310434974,344,344,344,344,0
20250225,152000,310434974,344,344,344,344,0
20250225,151900,310434974,344,343,344,343,2257
20250225,151800,309660822,342,344,344,341,12998
20250225,151700,305210500,344,344,344,344,100
20250225,151600,305176100,345,345,348,340,33342
20250225,151500,293772061,345,348,348,342,8197
20250225,151400,290940657,343,347,347,342,50105
20250225,151300,273765215,349,349,350,344,31731
20250225,151200,262800845,349,349,349,348,1920
20250225,151100,262132683,349,348,349,348,4
20250225,151000,262131289,348,348,348,347,3551
20250225,150900,260898288,349,348,349,346,6441
20250225,150800,258658933,348,348,348,348,2654
20250225,150700,257735341,349,348,349,348,1226
20250225,150600,257308681,348,351,351,346,1020
20250225,150500,256954752,347,349,351,346,22529
20250225,150400,249124477,353,353,353,353,0
20250225,150300,249124477,353,350,353,348,20001
20250225,150200,242156510,351,353,353,351,21
20250225,150100,242149099,353,353,353,353,0
20250225,150000,242149099,353,353,353,352,1128
20250225,145900,241752025,352,352,353,352,1502
20250225,145800,241222820,353,352,353,352,3003
20250225,145700,240165761,352,352,352,352,0
20250225,145600,240165761,352,352,352,352,0
20250225,145500,240165761,352,352,352,350,12803
20250225,145400,235684603,352,352,352,352,40
20250225,145300,235670523,352,352,352,352,0
20250225,145200,235670523,352,352,352,352,20
20250225,145100,235663483,352,352,352,352,1
20250225,145000,235663131,351,351,351,351,2
20250225,144900,235662429,351,351,351,351,1035
20250225,144800,235299144,351,351,351,351,2
20250225,144700,235298442,351,350,351,350,1190
20250225,144600,234881941,350,349,350,349,40
20250225,144500,234867970,349,349,349,349,0
20250225,144400,234867970,349,349,349,349,8
20250225,144300,234865178,350,350,350,350,301
20250225,144200,234759828,349,350,350,348,4151
20250225,144100,233310893,350,350,350,350,1
20250225,144000,233310543,349,353,353,345,30949
20250225,143900,222542694,353,350,353,350,5795
20250225,143800,220514441,350,353,353,350,8601
20250225,143700,217503825,352,353,354,351,4479
20250225,143600,215926160,352,351,352,350,19290
20250225,143500,209160876,352,351,352,349,19313
20250225,143400,202407602,352,352,353,352,5
20250225,143300,202405840,348,352,353,348,23701
20250225,143200,194132318,353,357,357,350,50002
20250225,143100,176539760,356,357,357,356,3700
20250225,143000,175222060,357,357,357,357,53
20250225,142900,175203139,356,356,356,356,521
20250225,142800,175017663,356,356,356,356,531
20250225,142700,174828627,356,355,356,355,377
20250225,142600,174694791,355,355,355,355,7
20250225,142500,174692306,355,356,356,355,1016
20250225,142400,174331619,356,356,356,356,0
20250225,142300,174331619,356,355,356,355,1421
20250225,142200,173827163,355,358,358,350,100017
20250225,142100,138637234,356,356,356,356,1000
20250225,142000,138281234,354,359,359,354,53000
20250225,141900,119431971,360,360,360,360,0
20250225,141800,119431971,360,360,360,360,0
20250225,141700,119431971,360,361,361,360,2
20250225,141600,119431250,360,360,360,357,45001
20250225,141500,103328871,360,360,360,360,0
20250225,141400,103328871,360,361,361,360,22000
20250225,141300,95407760,362,362,362,362,0
20250225,141200,95407760,362,362,362,362,0
20250225,141100,95407760,362,362,362,362,0
20250225,141000,95407760,362,362,362,362,0
20250225,140900,95407760,362,362,362,362,0
20250225,140800,95407760,362,362,362,362,0
20250225,140700,95407760,362,362,362,362,1
20250225,140600,95407398,363,363,363,363,991
20250225,140500,95047665,363,363,363,363,0
20250225,140400,95047665,363,364,364,363,4
20250225,140300,95046211,364,364,364,364,300
20250225,140200,94937011,365,365,365,365,7117
20250225,140100,92339306,365,365,365,365,0
20250225,140000,92339306,365,365,365,365,0
20250225,135900,92339306,365,365,365,365,60
20250225,135800,92317406,365,365,365,365,0
20250225,135700,92317406,365,365,365,365,1
20250225,135600,92317041,366,366,366,366,0
20250225,135500,92317041,366,365,366,361,5001
20250225,135400,90507974,367,367,367,367,2
20250225,135300,90507240,365,365,368,365,1440
20250225,135200,89981637,365,365,365,365,0
20250225,135100,89981637,365,365,365,365,0
20250225,135000,89981637,365,365,365,365,14135
20250225,134900,84822362,365,365,365,365,0
20250225,134800,84822362,365,365,365,365,0
20250225,134700,84822362,365,362,365,362,910
20250225,134600,84492939,363,363,363,363,1
20250225,134500,84492576,364,364,364,364,10
20250225,134400,84488936,364,364,364,364,1
20250225,134300,84488572,365,365,365,365,1
20250225,134200,84488207,363,364,364,363,4
20250225,134100,84486753,363,363,363,363,11019
20250225,134000,80486856,362,362,362,362,0
20250225,133900,80486856,362,362,362,362,0
20250225,133800,80486856,362,362,362,362,0
20250225,133700,80486856,362,361,362,361,5167
20250225,133600,78620129,361,361,361,361,0
20250225,133500,78620129,361,361,361,361,1
20250225,133400,78619768,360,360,360,360,0
20250225,133300,78619768,360,360,360,360,0
20250225,133200,78619768,360,360,360,360,100
20250225,133100,78583768,361,361,361,361,0
20250225,133000,78583768,361,361,361,361,0
20250225,132900,78583768,361,361,361,361,0
20250225,132800,78583768,361,361,361,361,0
20250225,132700,78583768,361,361,361,361,1
20250225,132600,78583407,360,360,360,360,2653
20250225,132500,77628327,360,360,360,360,2503
20250225,132400,76727247,361,361,361,361,0
20250225,132300,76727247,361,361,361,361,0
20250225,132200,76727247,361,361,361,361,0
20250225,132100,76727247,361,361,361,361,0
20250225,132000,76727247,361,361,361,361,0
20250225,131900,76727247,361,361,361,361,0
20250225,131800,76727247,361,361,361,361,0
20250225,131700,76727247,361,361,361,361,1
20250225,131600,76726886,360,360,360,360,0
20250225,131500,76726886,360,360,360,360,0
20250225,131400,76726886,360,360,360,360,0
20250225,131300,76726886,360,360,360,360,520
20250225,131200,76539686,360,360,360,360,480
20250225,131100,76366886,360,360,360,360,0
20250225,131000,76366886,360,360,360,360,0
20250225,130900,76366886,360,360,360,360,0
20250225,130800,76366886,360,360,360,360,0
20250225,130700,76366886,360,360,360,360,0
20250225,130600,76366886,360,360,360,360,100
20250225,130500,76330886,360,360,360,360,1445
20250225,130400,75810686,360,360,360,360,50
20250225,130300,75792686,360,360,360,360,0
20250225,130200,75792686,360,360,360,360,4
20250225,130100,75791246,360,361,361,360,8651
20250225,130000,72676785,361,361,361,361,100
20250225,125900,72640685,361,361,361,361,0
20250225,125800,72640685,361,361,361,361,14
20250225,125700,72635631,361,361,361,361,0
20250225,125600,72635631,361,361,361,361,0
20250225,125500,72635631,361,361,361,361,0
20250225,125400,72635631,361,361,361,361,100
20250225,125300,72599531,361,361,361,361,1
20250225,125200,72599170,361,361,361,361,4
20250225,125100,72597726,361,361,361,361,0
20250225,125000,72597726,361,361,361,361,0
20250225,124900,72597726,361,361,361,361,2771
20250225,124800,71597395,361,361,361,361,3104
20250225,124700,70476851,361,361,361,361,0
20250225,124600,70476851,361,361,361,361,0
20250225,124500,70476851,361,361,361,361,1
20250225,124400,70476490,361,361,361,361,0
20250225,124300,70476490,361,361,361,361,0
20250225,124200,70476490,361,361,361,361,0
20250225,124100,70476490,361,361,361,361,0
20250225,124000,70476490,361,361,361,361,0
20250225,123900,70476490,361,361,361,361,557
20250225,123800,70275413,360,360,360,360,0
20250225,123700,70275413,360,360,360,360,0
20250225,123600,70275413,360,360,360,360,5000
20250225,123500,68475413,361,361,361,361,386
20250225,123400,68336067,361,361,361,361,1
20250225,123300,68335706,362,362,362,361,3
20250225,123200,68334621,361,361,361,361,0
20250225,123100,68334621,361,361,361,361,1
20250225,123000,68334260,362,362,362,362,139
20250225,122900,68283942,362,362,362,362,0
20250225,122800,68283942,362,362,362,362,0
20250225,122700,68283942,362,362,362,362,500
20250225,122600,68102942,361,361,361,361,3091
20250225,122500,66987091,361,361,361,361,0
20250225,122400,66987091,361,361,361,361,0
20250225,122300,66987091,361,361,361,361,0
20250225,122200,66987091,361,361,361,361,0
20250225,122100,66987091,361,361,361,361,500
20250225,122000,66806591,361,361,361,361,200
20250225,121900,66734391,361,361,361,361,4
20250225,121800,66732947,361,361,361,361,2
20250225,121700,66732225,361,361,361,361,0
20250225,121600,66732225,361,361,361,361,0
20250225,121500,66732225,361,361,361,361,0
20250225,121400,66732225,361,361,361,361,0
20250225,121300,66732225,361,361,361,361,0
20250225,121200,66732225,361,361,361,361,0
20250225,121100,66732225,361,360,361,360,193
20250225,121000,66662741,360,360,360,360,1000
20250225,120900,66302741,361,361,361,361,0
20250225,120800,66302741,361,361,361,361,0
20250225,120700,66302741,361,361,361,361,2
20250225,120600,66302019,361,361,361,361,1510
20250225,120500,65756909,362,362,362,362,185
20250225,120400,65689939,362,362,362,362,0
20250225,120300,65689939,362,362,362,362,904
20250225,120200,65362691,362,362,362,362,0
20250225,120100,65362691,362,362,362,362,1910
20250225,120000,64671271,361,361,361,361,200
20250225,115900,64599071,361,361,361,361,1
20250225,115800,64598710,362,362,362,362,3
20250225,115700,64597624,362,362,362,362,0
20250225,115600,64597624,362,362,362,361,3
20250225,115500,64596539,360,360,360,360,2124
20250225,115400,63831899,360,360,360,360,0
20250225,115300,63831899,360,360,360,359,3
20250225,115200,63830820,359,359,359,359,0
20250225,115100,63830820,359,359,359,359,0
20250225,115000,63830820,359,359,359,359,0
20250225,114900,63830820,359,359,359,359,0
20250225,114800,63830820,359,359,359,359,0
20250225,114700,63830820,359,359,359,359,6429
20250225,114600,61522809,360,360,360,360,556
20250225,114500,61322649,360,360,360,360,1014
20250225,114400,60957609,360,359,360,359,1774
20250225,114300,60320742,360,360,360,360,1
20250225,114200,60320382,360,360,360,360,1000
20250225,114100,59960382,360,360,360,360,1043
20250225,114000,59584902,361,361,361,361,1
20250225,113900,59584541,362,362,362,362,0
20250225,113800,59584541,362,362,362,362,1
20250225,113700,59584179,360,360,360,360,4720
20250225,113600,57884979,360,360,360,360,0
20250225,113500,57884979,360,360,360,360,0
20250225,113400,57884979,360,360,360,360,20
20250225,113300,57877779,360,360,360,360,0
20250225,113200,57877779,360,359,360,359,1065
20250225,113100,57495443,359,359,359,359,1030
20250225,113000,57125673,359,359,359,359,500
20250225,112900,56946173,359,359,359,359,1504
20250225,112800,56406237,359,359,359,359,0
20250225,112700,56406237,359,358,359,358,2190
20250225,112600,55621802,359,359,359,359,186
20250225,112500,55555028,359,359,359,359,301
20250225,112400,55446969,360,360,360,360,0
20250225,112300,55446969,360,360,360,360,0
20250225,112200,55446969,360,360,360,360,0
20250225,112100,55446969,360,360,360,360,0
20250225,112000,55446969,360,360,360,360,0
20250225,111900,55446969,360,360,360,360,2
20250225,111800,55446249,360,360,360,360,10
20250225,111700,55442649,360,360,360,360,0
20250225,111600,55442649,360,360,360,360,56
20250225,111500,55422489,360,360,360,360,10000
20250225,111400,51822489,360,360,360,360,0
20250225,111300,51822489,360,360,360,360,0
20250225,111200,51822489,360,360,360,360,100
20250225,111100,51786489,360,360,360,360,0
20250225,111000,51786489,360,360,360,360,0
20250225,110900,51786489,360,360,360,360,0
20250225,110800,51786489,360,360,360,360,0
20250225,110700,51786489,360,360,360,360,0
20250225,110600,51786489,360,360,360,360,0
20250225,110500,51786489,360,360,360,360,2
20250225,110400,51785769,360,360,360,360,1
20250225,110300,51785409,359,359,359,359,2999
20250225,110200,50708768,359,359,359,359,1
20250225,110100,50708409,360,360,360,360,0
20250225,110000,50708409,360,360,360,360,0
20250225,105900,50708409,360,360,360,360,1
20250225,105800,50708049,358,358,358,358,0
20250225,105700,50708049,358,360,360,358,254
20250225,105600,50617109,359,359,359,359,4234
20250225,105500,49097103,360,360,360,360,0
20250225,105400,49097103,360,360,360,360,1
20250225,105300,49096743,360,360,360,360,0
20250225,105200,49096743,360,360,360,360,0
20250225,105100,49096743,360,360,360,360,1
20250225,105000,49096383,360,360,360,360,328
20250225,104900,48978303,360,360,360,360,0
20250225,104800,48978303,360,360,360,360,50
20250225,104700,48960303,360,360,360,360,0
20250225,104600,48960303,360,360,360,360,1
20250225,104500,48959943,360,360,360,360,0
20250225,104400,48959943,360,360,360,360,0
20250225,104300,48959943,360,360,360,360,0
20250225,104200,48959943,360,360,360,360,0
20250225,104100,48959943,360,360,360,360,4
20250225,104000,48958503,360,359,360,359,117
20250225,103900,48916499,360,360,360,360,0
20250225,103800,48916499,360,360,360,360,0
20250225,103700,48916499,360,360,360,360,0
20250225,103600,48916499,360,360,360,360,0
20250225,103500,48916499,360,360,360,360,0
20250225,103400,48916499,360,360,360,360,0
20250225,103300,48916499,360,360,360,360,0
20250225,103200,48916499,360,360,360,360,0
20250225,103100,48916499,360,359,360,359,7032
20250225,103000,46391979,360,360,360,360,1
20250225,102900,46391619,360,360,360,360,0
20250225,102800,46391619,360,360,360,360,0
20250225,102700,46391619,360,360,360,360,0
20250225,102600,46391619,360,360,360,360,0
20250225,102500,46391619,360,360,360,360,35
20250225,102400,46379019,360,360,360,360,0
20250225,102300,46379019,360,360,360,360,0
20250225,102200,46379019,360,360,360,360,1
20250225,102100,46378659,359,359,359,359,977
20250225,102000,46027916,359,359,359,359,1
20250225,101900,46027557,360,360,360,360,0
20250225,101800,46027557,360,360,360,360,0
20250225,101700,46027557,360,360,360,360,2533
20250225,101600,45115677,360,360,360,359,1773
20250225,101500,44477419,360,360,360,360,0
20250225,101400,44477419,360,360,360,360,0
20250225,101300,44477419,360,360,360,360,1527
20250225,101200,43927699,360,360,360,360,0
20250225,101100,43927699,360,360,360,360,0
20250225,101000,43927699,360,360,360,360,0
20250225,100900,43927699,360,360,360,360,3
20250225,100800,43926619,360,360,360,360,1000
20250225,100700,43566619,359,359,359,359,0
20250225,100600,43566619,359,359,359,359,0
20250225,100500,43566619,359,359,359,359,284
20250225,100400,43464663,360,360,360,360,0
20250225,100300,43464663,360,360,360,360,0
20250225,100200,43464663,360,360,360,360,50
20250225,100100,43446663,360,360,360,360,0
20250225,100000,43446663,360,360,360,360,0
20250225,095900,43446663,360,360,360,360,0
20250225,095800,43446663,360,360,360,360,0
20250225,095700,43446663,360,360,360,360,2181
20250225,095600,42661503,360,359,360,359,1996
20250225,095500,41944873,359,359,359,359,70
20250225,095400,41919743,360,360,360,360,0
20250225,095300,41919743,360,360,360,360,0
20250225,095200,41919743,360,360,360,360,0
20250225,095100,41919743,360,360,360,360,62
20250225,095000,41897423,360,360,360,360,3000
20250225,094900,40817423,360,360,360,360,0
20250225,094800,40817423,360,360,360,360,1
20250225,094700,40817063,360,360,360,360,0
20250225,094600,40817063,360,360,360,360,0
20250225,094500,40817063,360,360,360,360,0
20250225,094400,40817063,360,360,360,360,0
20250225,094300,40817063,360,360,360,360,1
20250225,094200,40816703,360,361,361,360,4804
20250225,094100,39084360,361,361,361,361,0
20250225,094000,39084360,361,361,361,361,10
20250225,093900,39080750,361,361,361,361,0
20250225,093800,39080750,361,361,361,361,1
20250225,093700,39080389,361,359,361,359,19896
20250225,093600,31899708,359,358,359,358,107
20250225,093500,31861401,358,359,359,355,40681
20250225,093400,17376405,359,358,359,358,401
20250225,093300,17232846,359,361,361,359,598
20250225,093200,17018160,358,360,360,358,3580
20250225,093100,15733938,359,361,361,359,1002
20250225,093000,15374217,361,361,361,360,1031
20250225,092900,15002027,361,360,361,360,522
20250225,092800,14814105,360,361,361,360,3
20250225,092700,14813024,360,360,360,360,0
20250225,092600,14813024,360,360,361,360,37
20250225,092500,14799703,360,360,360,360,588
20250225,092400,14588023,361,361,361,361,1
20250225,092300,14587662,361,361,361,361,44
20250225,092200,14571778,362,363,363,362,2
20250225,092100,14571053,363,362,363,362,108
20250225,092000,14531933,362,361,362,361,346
20250225,091900,14406715,360,360,360,360,2
20250225,091800,14405995,361,361,361,360,13
20250225,091700,14401313,361,361,361,361,1731
20250225,091600,13776422,363,359,363,359,2395
20250225,091500,12916613,359,359,359,358,5715
20250225,091400,10870639,359,360,360,358,2203
20250225,091300,10081761,359,359,359,359,5075
20250225,091200,8259836,360,360,361,360,5625
20250225,091100,6234736,360,360,360,360,51
20250225,091000,6216376,361,361,361,361,5
20250225,090900,6214571,361,360,361,360,10
20250225,090800,6210970,360,360,360,360,11
20250225,090700,6207010,360,360,360,360,15
20250225,090600,6201610,360,360,360,360,1015
20250225,090500,5836210,361,363,363,361,125
20250225,090400,5791005,363,361,363,360,256
20250225,090300,5698822,363,363,363,361,618
20250225,090200,5475718,360,362,363,359,3878
20250225,090100,4082877,363,363,363,360,4
20250225,090000,4081428,360,364,368,360,11286