KissMeData/018620/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190600,44709616,899,899,899,899,1659
20250225,190500,44709616,899,899,899,899,0
20250225,190400,44709616,899,899,899,899,0
20250225,190300,44709616,899,899,899,899,0
20250225,190200,44709616,899,899,899,899,0
20250225,190100,44709616,899,899,899,899,0
20250225,190000,44709616,899,899,899,899,0
20250225,185900,44709616,899,899,899,899,0
20250225,185800,44709616,899,899,899,899,0
20250225,185700,44709616,899,899,899,899,0
20250225,185600,44709616,899,899,899,899,0
20250225,185500,44709616,899,899,899,899,0
20250225,185400,44709616,899,899,899,899,0
20250225,185300,44709616,899,899,899,899,0
20250225,185200,44709616,899,899,899,899,0
20250225,185100,44709616,899,899,899,899,0
20250225,185000,44709616,899,899,899,899,0
20250225,184900,44709616,899,899,899,899,0
20250225,184800,44709616,899,899,899,899,0
20250225,184700,44709616,899,899,899,899,0
20250225,184600,44709616,899,899,899,899,0
20250225,184500,44709616,899,899,899,899,0
20250225,184400,44709616,899,899,899,899,0
20250225,184300,44709616,899,899,899,899,0
20250225,184200,44709616,899,899,899,899,0
20250225,184100,44709616,899,899,899,899,0
20250225,184000,44709616,899,899,899,899,0
20250225,183900,44709616,899,899,899,899,0
20250225,183800,44709616,899,899,899,899,0
20250225,183700,44709616,899,899,899,899,0
20250225,183600,44709616,899,899,899,899,1659
20250225,183500,44709616,899,899,899,899,0
20250225,183400,44709616,899,899,899,899,0
20250225,183300,44709616,899,899,899,899,0
20250225,183200,44709616,899,899,899,899,0
20250225,183100,44709616,899,899,899,899,0
20250225,183000,44709616,899,899,899,899,0
20250225,182900,44709616,899,899,899,899,0
20250225,182800,44709616,899,899,899,899,0
20250225,182700,44709616,899,899,899,899,0
20250225,182600,44709616,899,899,899,899,0
20250225,182500,44709616,899,899,899,899,0
20250225,182400,44709616,899,899,899,899,0
20250225,182300,44709616,899,899,899,899,0
20250225,182200,44709616,899,899,899,899,0
20250225,182100,44709616,899,899,899,899,0
20250225,182000,44709616,899,899,899,899,0
20250225,181900,44709616,899,899,899,899,0
20250225,181800,44709616,899,899,899,899,0
20250225,181700,44709616,899,899,899,899,0
20250225,181600,44709616,899,899,899,899,0
20250225,181500,44709616,899,899,899,899,0
20250225,181400,44709616,899,899,899,899,0
20250225,181300,44709616,899,899,899,899,0
20250225,181200,44709616,899,899,899,899,0
20250225,181100,44709616,899,899,899,899,0
20250225,181000,44709616,899,899,899,899,0
20250225,180900,44709616,899,899,899,899,0
20250225,180800,44709616,899,899,899,899,0
20250225,180700,44709616,899,899,899,899,0
20250225,180600,44709616,899,899,899,899,1659
20250225,180500,44709616,899,899,899,899,0
20250225,180400,44709616,899,899,899,899,0
20250225,180300,44709616,899,899,899,899,0
20250225,180200,44709616,899,899,899,899,0
20250225,180100,44709616,899,899,899,899,0
20250225,180000,44709616,899,899,899,899,0
20250225,175900,44709616,899,899,899,899,0
20250225,175800,44709616,899,899,899,899,0
20250225,175700,44709616,899,899,899,899,0
20250225,175600,44709616,899,899,899,899,0
20250225,175500,44709616,899,899,899,899,0
20250225,175400,44709616,899,899,899,899,0
20250225,175300,44709616,899,899,899,899,0
20250225,175200,44709616,899,899,899,899,0
20250225,175100,44709616,899,899,899,899,0
20250225,175000,44709616,899,899,899,899,0
20250225,174900,44709616,899,899,899,899,0
20250225,174800,44709616,899,899,899,899,0
20250225,174700,44709616,899,899,899,899,0
20250225,174600,44709616,899,899,899,899,0
20250225,174500,44709616,899,899,899,899,0
20250225,174400,44709616,899,899,899,899,0
20250225,174300,44709616,899,899,899,899,0
20250225,174200,44709616,899,899,899,899,0
20250225,174100,44709616,899,899,899,899,0
20250225,174000,44709616,899,899,899,899,0
20250225,173900,44709616,899,899,899,899,0
20250225,173800,44709616,899,899,899,899,0
20250225,173700,44709616,899,899,899,899,0
20250225,173600,44709616,899,899,899,899,1659
20250225,173500,44709616,899,899,899,899,0
20250225,173400,44709616,899,899,899,899,0
20250225,173300,44709616,899,899,899,899,0
20250225,173200,44709616,899,899,899,899,0
20250225,173100,44709616,899,899,899,899,0
20250225,173000,44709616,899,899,899,899,0
20250225,172900,44709616,899,899,899,899,0
20250225,172800,44709616,899,899,899,899,0
20250225,172700,44709616,899,899,899,899,0
20250225,172600,44709616,899,899,899,899,0
20250225,172500,44709616,899,899,899,899,0
20250225,172400,44709616,899,899,899,899,0
20250225,172300,44709616,899,899,899,899,0
20250225,172200,44709616,899,899,899,899,0
20250225,172100,44709616,899,899,899,899,0
20250225,172000,44709616,899,899,899,899,0
20250225,171900,44709616,899,899,899,899,0
20250225,171800,44709616,899,899,899,899,0
20250225,171700,44709616,899,899,899,899,0
20250225,171600,44709616,899,899,899,899,0
20250225,171500,44709616,899,899,899,899,0
20250225,171400,44709616,899,899,899,899,0
20250225,171300,44709616,899,899,899,899,0
20250225,171200,44709616,899,899,899,899,0
20250225,171100,44709616,899,899,899,899,0
20250225,171000,44709616,899,899,899,899,0
20250225,170900,44709616,899,899,899,899,0
20250225,170800,44709616,899,899,899,899,0
20250225,170700,44709616,899,899,899,899,0
20250225,170600,44709616,899,899,899,899,1659
20250225,170500,44709616,899,899,899,899,0
20250225,170400,44709616,899,899,899,899,0
20250225,170300,44709616,899,899,899,899,0
20250225,170200,44709616,899,899,899,899,0
20250225,170100,44709616,899,899,899,899,0
20250225,170000,44709616,899,899,899,899,0
20250225,165900,44709616,899,899,899,899,0
20250225,165800,44709616,899,899,899,899,0
20250225,165700,44709616,899,899,899,899,0
20250225,165600,44709616,899,899,899,899,0
20250225,165500,44709616,899,899,899,899,0
20250225,165400,44709616,899,899,899,899,0
20250225,165300,44709616,899,899,899,899,0
20250225,165200,44709616,899,899,899,899,0
20250225,165100,44709616,899,899,899,899,0
20250225,165000,44709616,899,899,899,899,0
20250225,164900,44709616,899,899,899,899,0
20250225,164800,44709616,899,899,899,899,0
20250225,164700,44709616,899,899,899,899,0
20250225,164600,44709616,899,899,899,899,0
20250225,164500,44709616,899,899,899,899,0
20250225,164400,44709616,899,899,899,899,0
20250225,164300,44709616,899,899,899,899,0
20250225,164200,44709616,899,899,899,899,0
20250225,164100,44709616,899,899,899,899,0
20250225,164000,44709616,899,899,899,899,0
20250225,163900,44709616,899,899,899,899,0
20250225,163800,44709616,899,899,899,899,0
20250225,163700,44709616,899,899,899,899,0
20250225,163600,44709616,899,899,899,899,1659
20250225,163500,44709616,899,899,899,899,0
20250225,163400,44709616,899,899,899,899,0
20250225,163300,44709616,899,899,899,899,0
20250225,163200,44709616,899,899,899,899,0
20250225,163100,44709616,899,899,899,899,0
20250225,163000,44709616,899,899,899,899,0
20250225,162900,44709616,899,899,899,899,0
20250225,162800,44709616,899,899,899,899,0
20250225,162700,44709616,899,899,899,899,0
20250225,162600,44709616,899,899,899,899,0
20250225,162500,44709616,899,899,899,899,0
20250225,162400,44709616,899,899,899,899,0
20250225,162300,44709616,899,899,899,899,0
20250225,162200,44709616,899,899,899,899,0
20250225,162100,44709616,899,899,899,899,0
20250225,162000,44709616,899,899,899,899,0
20250225,161900,44709616,899,899,899,899,0
20250225,161800,44709616,899,899,899,899,0
20250225,161700,44709616,899,899,899,899,0
20250225,161600,44709616,899,899,899,899,0
20250225,161500,44709616,899,899,899,899,0
20250225,161400,44709616,899,899,899,899,0
20250225,161300,44709616,899,899,899,899,0
20250225,161200,44709616,899,899,899,899,0
20250225,161100,44709616,899,899,899,899,0
20250225,161000,44709616,899,899,899,899,0
20250225,160900,44709616,899,899,899,899,0
20250225,160800,44709616,899,899,899,899,0
20250225,160700,44709616,899,899,899,899,0
20250225,160600,44709616,899,899,899,899,1659
20250225,160500,44709616,899,899,899,899,0
20250225,160400,44709616,899,899,899,899,0
20250225,160300,44709616,899,899,899,899,0
20250225,160200,44709616,899,899,899,899,0
20250225,160100,44709616,899,899,899,899,0
20250225,160000,44709616,899,899,899,899,0
20250225,155900,44709616,899,899,899,899,0
20250225,155800,44709616,899,899,899,899,0
20250225,155700,44709616,899,899,899,899,0
20250225,155600,44709616,899,899,899,899,0
20250225,155500,44709616,899,899,899,899,0
20250225,155400,44709616,899,899,899,899,0
20250225,155300,44709616,899,899,899,899,0
20250225,155200,44709616,899,899,899,899,0
20250225,155100,44709616,899,899,899,899,0
20250225,155000,44709616,899,899,899,899,0
20250225,154900,44709616,899,899,899,899,0
20250225,154800,44709616,899,899,899,899,0
20250225,154700,44709616,899,899,899,899,0
20250225,154600,44709616,899,899,899,899,0
20250225,154500,44709616,899,899,899,899,0
20250225,154400,44709616,899,899,899,899,0
20250225,154300,44709616,899,899,899,899,0
20250225,154200,44709616,899,899,899,899,0
20250225,154100,44709616,899,899,899,899,0
20250225,154000,44709616,899,899,899,899,0
20250225,153900,44709616,899,899,899,899,0
20250225,153800,44709616,899,899,899,899,0
20250225,153700,44709616,899,899,899,899,0
20250225,153600,44709616,899,899,899,899,1659
20250225,153500,44709616,899,899,899,899,0
20250225,153400,44709616,899,899,899,899,0
20250225,153300,44709616,899,899,899,899,0
20250225,153200,44709616,899,899,899,899,0
20250225,153100,44709616,899,899,899,899,0
20250225,153000,44709616,899,899,899,899,1659
20250225,152900,43218175,892,892,892,892,0
20250225,152800,43218175,892,892,892,892,0
20250225,152700,43218175,892,892,892,892,0
20250225,152600,43218175,892,892,892,892,0
20250225,152500,43218175,892,892,892,892,0
20250225,152400,43218175,892,892,892,892,0
20250225,152300,43218175,892,892,892,892,0
20250225,152200,43218175,892,892,892,892,0
20250225,152100,43218175,892,892,892,892,0
20250225,152000,43218175,892,892,892,892,0
20250225,151900,43218175,892,895,895,886,412
20250225,151800,42849537,885,885,885,885,0
20250225,151700,42849537,885,885,885,885,0
20250225,151600,42849537,885,885,885,885,0
20250225,151500,42849537,885,885,885,885,0
20250225,151400,42849537,885,895,899,885,1260
20250225,151300,41718030,883,883,883,883,0
20250225,151200,41718030,883,883,883,883,0
20250225,151100,41718030,883,883,883,883,18
20250225,151000,41702136,883,883,883,883,0
20250225,150900,41702136,883,883,883,883,0
20250225,150800,41702136,883,883,883,883,0
20250225,150700,41702136,883,883,883,883,0
20250225,150600,41702136,883,883,883,883,0
20250225,150500,41702136,883,883,883,883,0
20250225,150400,41702136,883,883,883,883,0
20250225,150300,41702136,883,883,883,883,0
20250225,150200,41702136,883,883,883,883,0
20250225,150100,41702136,883,883,883,883,20
20250225,150000,41684476,896,896,896,896,0
20250225,145900,41684476,896,896,896,896,0
20250225,145800,41684476,896,896,896,896,0
20250225,145700,41684476,896,894,896,894,1600
20250225,145600,40253630,894,894,894,894,0
20250225,145500,40253630,894,894,894,894,0
20250225,145400,40253630,894,894,894,894,0
20250225,145300,40253630,894,894,894,894,0
20250225,145200,40253630,894,894,894,894,0
20250225,145100,40253630,894,880,894,880,112
20250225,145000,40154610,881,882,882,881,180
20250225,144900,39995973,884,884,884,884,130
20250225,144800,39881053,886,886,886,886,120
20250225,144700,39774733,886,887,887,886,27
20250225,144600,39750785,893,893,893,893,0
20250225,144500,39750785,893,893,893,893,0
20250225,144400,39750785,893,893,893,893,7
20250225,144300,39744534,896,896,896,896,0
20250225,144200,39744534,896,896,896,896,0
20250225,144100,39744534,896,896,896,896,0
20250225,144000,39744534,896,896,896,896,0
20250225,143900,39744534,896,896,896,896,0
20250225,143800,39744534,896,896,896,896,0
20250225,143700,39744534,896,896,896,896,0
20250225,143600,39744534,896,896,896,896,0
20250225,143500,39744534,896,896,896,896,0
20250225,143400,39744534,896,896,896,896,0
20250225,143300,39744534,896,896,896,896,1
20250225,143200,39743638,887,887,887,887,0
20250225,143100,39743638,887,887,887,887,0
20250225,143000,39743638,887,887,887,887,0
20250225,142900,39743638,887,887,887,887,0
20250225,142800,39743638,887,887,887,887,0
20250225,142700,39743638,887,887,887,887,100
20250225,142600,39654938,894,894,894,894,0
20250225,142500,39654938,894,894,894,894,0
20250225,142400,39654938,894,894,894,894,0
20250225,142300,39654938,894,894,894,894,0
20250225,142200,39654938,894,894,894,894,0
20250225,142100,39654938,894,894,894,894,0
20250225,142000,39654938,894,894,894,894,0
20250225,141900,39654938,894,894,894,894,0
20250225,141800,39654938,894,894,894,894,0
20250225,141700,39654938,894,894,894,894,0
20250225,141600,39654938,894,894,894,894,1000
20250225,141500,38760938,898,898,898,898,0
20250225,141400,38760938,898,898,898,898,0
20250225,141300,38760938,898,898,898,898,0
20250225,141200,38760938,898,898,898,898,0
20250225,141100,38760938,898,898,898,898,0
20250225,141000,38760938,898,898,898,898,0
20250225,140900,38760938,898,898,898,898,0
20250225,140800,38760938,898,898,898,898,0
20250225,140700,38760938,898,898,898,898,0
20250225,140600,38760938,898,898,898,898,0
20250225,140500,38760938,898,898,898,898,0
20250225,140400,38760938,898,898,898,898,0
20250225,140300,38760938,898,884,898,884,2777
20250225,140200,36297970,884,884,884,884,0
20250225,140100,36297970,884,884,884,884,17
20250225,140000,36282942,885,885,885,885,0
20250225,135900,36282942,885,885,885,885,0
20250225,135800,36282942,885,885,885,885,0
20250225,135700,36282942,885,885,885,885,501
20250225,135600,35839557,885,885,885,885,100
20250225,135500,35751057,885,885,885,885,0
20250225,135400,35751057,885,885,885,885,0
20250225,135300,35751057,885,885,885,885,0
20250225,135200,35751057,885,885,885,885,0
20250225,135100,35751057,885,885,885,885,0
20250225,135000,35751057,885,885,885,885,0
20250225,134900,35751057,885,885,885,885,10
20250225,134800,35742207,882,882,882,882,0
20250225,134700,35742207,882,882,882,882,0
20250225,134600,35742207,882,882,882,882,0
20250225,134500,35742207,882,882,882,882,0
20250225,134400,35742207,882,882,882,882,0
20250225,134300,35742207,882,882,882,882,61
20250225,134200,35688405,883,883,883,883,0
20250225,134100,35688405,883,883,883,883,0
20250225,134000,35688405,883,883,883,883,0
20250225,133900,35688405,883,883,883,883,0
20250225,133800,35688405,883,883,883,883,152
20250225,133700,35554189,883,883,883,883,5000
20250225,133600,31139189,884,884,884,884,0
20250225,133500,31139189,884,884,884,884,0
20250225,133400,31139189,884,884,884,884,0
20250225,133300,31139189,884,884,884,884,0
20250225,133200,31139189,884,884,884,884,0
20250225,133100,31139189,884,884,884,884,0
20250225,133000,31139189,884,884,884,884,0
20250225,132900,31139189,884,885,885,884,4
20250225,132800,31135651,883,883,883,883,0
20250225,132700,31135651,883,883,883,883,0
20250225,132600,31135651,883,883,883,883,0
20250225,132500,31135651,883,883,883,883,0
20250225,132400,31135651,883,883,883,883,148
20250225,132300,31004967,885,884,885,883,255
20250225,132200,30779798,883,884,884,883,3
20250225,132100,30777148,885,885,885,885,0
20250225,132000,30777148,885,880,885,876,1060
20250225,131900,29846972,880,882,882,880,113
20250225,131800,29747519,883,883,883,883,4
20250225,131700,29743987,884,886,886,884,2086
20250225,131600,27895899,891,891,891,891,0
20250225,131500,27895899,891,891,891,891,2
20250225,131400,27894117,886,886,886,886,0
20250225,131300,27894117,886,886,886,886,0
20250225,131200,27894117,886,886,886,886,0
20250225,131100,27894117,886,886,886,886,0
20250225,131000,27894117,886,887,887,886,1800
20250225,130900,26299261,891,891,891,891,1
20250225,130800,26298370,887,887,887,887,56
20250225,130700,26248698,891,891,891,891,0
20250225,130600,26248698,891,891,891,891,0
20250225,130500,26248698,891,891,891,891,0
20250225,130400,26248698,891,891,891,891,0
20250225,130300,26248698,891,886,891,886,883
20250225,130200,25466335,886,886,886,886,1245
20250225,130100,24363265,891,891,891,891,0
20250225,130000,24363265,891,891,891,891,0
20250225,125900,24363265,891,891,891,891,0
20250225,125800,24363265,891,891,891,891,0
20250225,125700,24363265,891,891,891,891,0
20250225,125600,24363265,891,891,891,891,0
20250225,125500,24363265,891,891,891,891,0
20250225,125400,24363265,891,891,891,891,0
20250225,125300,24363265,891,891,891,891,5
20250225,125200,24358810,884,884,884,884,0
20250225,125100,24358810,884,890,890,884,6000
20250225,125000,19040700,891,891,891,891,0
20250225,124900,19040700,891,891,891,891,4917
20250225,124800,14659653,892,892,892,892,0
20250225,124700,14659653,892,892,892,892,180
20250225,124600,14499093,892,892,892,892,0
20250225,124500,14499093,892,892,892,892,0
20250225,124400,14499093,892,892,892,892,0
20250225,124300,14499093,892,892,892,892,1
20250225,124200,14498201,891,891,891,891,93
20250225,124100,14415338,893,893,893,893,0
20250225,124000,14415338,893,893,893,893,0
20250225,123900,14415338,893,893,893,893,0
20250225,123800,14415338,893,893,893,893,0
20250225,123700,14415338,893,893,893,893,0
20250225,123600,14415338,893,893,893,893,0
20250225,123500,14415338,893,893,893,893,0
20250225,123400,14415338,893,893,893,893,0
20250225,123300,14415338,893,893,893,893,0
20250225,123200,14415338,893,893,893,893,0
20250225,123100,14415338,893,893,893,893,0
20250225,123000,14415338,893,893,893,893,2
20250225,122900,14413552,891,893,893,891,348
20250225,122800,14103284,893,893,893,893,0
20250225,122700,14103284,893,893,893,893,0
20250225,122600,14103284,893,893,893,893,0
20250225,122500,14103284,893,893,893,893,0
20250225,122400,14103284,893,893,893,893,0
20250225,122300,14103284,893,893,893,893,0
20250225,122200,14103284,893,893,893,893,0
20250225,122100,14103284,893,893,893,893,0
20250225,122000,14103284,893,893,893,893,0
20250225,121900,14103284,893,893,893,893,2
20250225,121800,14101498,891,895,895,891,1517
20250225,121700,12746840,896,896,896,896,0
20250225,121600,12746840,896,896,896,896,0
20250225,121500,12746840,896,896,896,896,0
20250225,121400,12746840,896,896,896,896,0
20250225,121300,12746840,896,896,896,896,0
20250225,121200,12746840,896,896,896,896,0
20250225,121100,12746840,896,896,896,896,0
20250225,121000,12746840,896,896,896,896,0
20250225,120900,12746840,896,896,896,896,0
20250225,120800,12746840,896,896,896,896,0
20250225,120700,12746840,896,896,896,896,0
20250225,120600,12746840,896,896,896,896,0
20250225,120500,12746840,896,896,896,896,0
20250225,120400,12746840,896,896,896,896,0
20250225,120300,12746840,896,896,896,896,0
20250225,120200,12746840,896,896,896,896,0
20250225,120100,12746840,896,896,896,896,0
20250225,120000,12746840,896,896,896,896,0
20250225,115900,12746840,896,896,896,896,28
20250225,115800,12721752,898,898,898,898,0
20250225,115700,12721752,898,898,898,898,0
20250225,115600,12721752,898,898,898,898,0
20250225,115500,12721752,898,898,898,898,0
20250225,115400,12721752,898,898,898,898,0
20250225,115300,12721752,898,898,898,898,0
20250225,115200,12721752,898,898,898,898,0
20250225,115100,12721752,898,898,898,898,0
20250225,115000,12721752,898,898,898,898,0
20250225,114900,12721752,898,898,898,898,0
20250225,114800,12721752,898,898,898,898,0
20250225,114700,12721752,898,898,898,898,0
20250225,114600,12721752,898,898,898,898,0
20250225,114500,12721752,898,898,898,898,0
20250225,114400,12721752,898,898,898,898,0
20250225,114300,12721752,898,898,898,898,0
20250225,114200,12721752,898,898,898,898,0
20250225,114100,12721752,898,898,898,898,0
20250225,114000,12721752,898,898,898,898,0
20250225,113900,12721752,898,898,898,898,0
20250225,113800,12721752,898,898,898,898,0
20250225,113700,12721752,898,898,898,898,0
20250225,113600,12721752,898,898,898,898,0
20250225,113500,12721752,898,898,898,898,0
20250225,113400,12721752,898,898,898,898,0
20250225,113300,12721752,898,898,898,898,0
20250225,113200,12721752,898,898,898,898,0
20250225,113100,12721752,898,898,898,898,9
20250225,113000,12713670,897,897,897,897,0
20250225,112900,12713670,897,898,898,897,19
20250225,112800,12696626,899,899,899,899,0
20250225,112700,12696626,899,899,899,899,2
20250225,112600,12694828,900,900,900,900,0
20250225,112500,12694828,900,900,900,900,0
20250225,112400,12694828,900,900,900,900,0
20250225,112300,12694828,900,900,900,900,0
20250225,112200,12694828,900,900,900,900,0
20250225,112100,12694828,900,900,900,900,0
20250225,112000,12694828,900,900,900,900,0
20250225,111900,12694828,900,900,900,900,200
20250225,111800,12514828,900,900,900,900,0
20250225,111700,12514828,900,900,900,900,0
20250225,111600,12514828,900,900,900,900,7
20250225,111500,12508528,900,900,900,900,0
20250225,111400,12508528,900,900,900,900,0
20250225,111300,12508528,900,900,900,900,0
20250225,111200,12508528,900,900,900,900,7
20250225,111100,12502228,899,899,899,899,6
20250225,111000,12496834,900,900,900,900,0
20250225,110900,12496834,900,900,900,900,0
20250225,110800,12496834,900,900,900,900,0
20250225,110700,12496834,900,900,900,900,0
20250225,110600,12496834,900,900,900,900,7
20250225,110500,12490534,900,900,900,900,0
20250225,110400,12490534,900,899,900,899,1039
20250225,110300,11556470,899,899,899,899,0
20250225,110200,11556470,899,899,899,899,0
20250225,110100,11556470,899,899,899,899,0
20250225,110000,11556470,899,899,899,899,1
20250225,105900,11555571,898,898,898,898,5
20250225,105800,11551081,899,899,899,899,0
20250225,105700,11551081,899,899,899,899,0
20250225,105600,11551081,899,899,899,899,6
20250225,105500,11545687,899,899,899,899,0
20250225,105400,11545687,899,899,899,899,1000
20250225,105300,10646687,899,899,899,899,113
20250225,105200,10545100,899,899,899,899,88
20250225,105100,10465988,899,899,899,899,0
20250225,105000,10465988,899,899,899,899,0
20250225,104900,10465988,899,899,899,899,0
20250225,104800,10465988,899,899,899,899,3
20250225,104700,10463291,897,898,899,897,51
20250225,104600,10417518,898,898,898,898,9
20250225,104500,10409436,897,898,898,897,24
20250225,104400,10387906,896,896,897,896,1061
20250225,104300,9437245,895,895,895,895,0
20250225,104200,9437245,895,895,895,895,0
20250225,104100,9437245,895,895,895,895,0
20250225,104000,9437245,895,895,895,895,10
20250225,103900,9428295,896,896,896,896,0
20250225,103800,9428295,896,896,896,896,62
20250225,103700,9372743,895,895,895,895,28
20250225,103600,9347683,896,896,896,896,0
20250225,103500,9347683,896,896,896,896,0
20250225,103400,9347683,896,896,896,896,0
20250225,103300,9347683,896,896,896,896,1
20250225,103200,9346787,892,896,896,892,107
20250225,103100,9251090,896,896,896,896,0
20250225,103000,9251090,896,896,896,896,0
20250225,102900,9251090,896,896,896,896,0
20250225,102800,9251090,896,898,898,896,138
20250225,102700,9127194,898,898,898,898,0
20250225,102600,9127194,898,898,898,898,0
20250225,102500,9127194,898,898,898,898,0
20250225,102400,9127194,898,898,898,898,0
20250225,102300,9127194,898,898,898,898,1
20250225,102200,9126296,899,899,899,899,0
20250225,102100,9126296,899,899,899,899,0
20250225,102000,9126296,899,899,899,899,0
20250225,101900,9126296,899,896,899,896,58
20250225,101800,9074317,896,896,896,896,0
20250225,101700,9074317,896,896,896,896,0
20250225,101600,9074317,896,896,896,896,17
20250225,101500,9059085,899,892,899,892,120
20250225,101400,8951354,891,891,891,891,2
20250225,101300,8949572,891,892,892,891,484
20250225,101200,8518170,893,895,895,893,59
20250225,101100,8465468,894,894,894,894,0
20250225,101000,8465468,894,898,898,894,1006
20250225,100900,7562104,900,900,900,900,2
20250225,100800,7560304,900,900,900,900,0
20250225,100700,7560304,900,900,900,900,0
20250225,100600,7560304,900,900,900,900,0
20250225,100500,7560304,900,900,900,900,0
20250225,100400,7560304,900,900,900,900,0
20250225,100300,7560304,900,900,900,900,0
20250225,100200,7560304,900,900,900,900,0
20250225,100100,7560304,900,900,900,900,0
20250225,100000,7560304,900,900,900,900,0
20250225,095900,7560304,900,900,900,900,0
20250225,095800,7560304,900,900,900,900,0
20250225,095700,7560304,900,900,900,900,0
20250225,095600,7560304,900,900,900,900,0
20250225,095500,7560304,900,900,900,900,0
20250225,095400,7560304,900,899,900,899,5
20250225,095300,7555808,900,900,900,900,0
20250225,095200,7555808,900,900,900,900,0
20250225,095100,7555808,900,900,900,900,0
20250225,095000,7555808,900,900,900,900,0
20250225,094900,7555808,900,900,900,900,0
20250225,094800,7555808,900,899,900,899,13
20250225,094700,7544109,889,889,889,889,1
20250225,094600,7543220,900,900,900,900,2
20250225,094500,7541420,900,900,900,900,2
20250225,094400,7539620,900,900,900,900,0
20250225,094300,7539620,900,900,900,900,0
20250225,094200,7539620,900,900,900,900,30
20250225,094100,7512620,901,901,901,901,0
20250225,094000,7512620,901,901,901,901,0
20250225,093900,7512620,901,901,901,901,1
20250225,093800,7511719,901,901,901,901,0
20250225,093700,7511719,901,901,901,901,0
20250225,093600,7511719,901,901,901,901,0
20250225,093500,7511719,901,901,901,901,0
20250225,093400,7511719,901,901,901,901,12
20250225,093300,7500907,902,902,902,902,0
20250225,093200,7500907,902,902,902,902,0
20250225,093100,7500907,902,902,902,902,500
20250225,093000,7049907,902,902,902,902,0
20250225,092900,7049907,902,901,902,901,1000
20250225,092800,6148207,902,900,902,900,643
20250225,092700,5569331,900,898,900,898,145
20250225,092600,5439003,899,898,899,898,1000
20250225,092500,4540098,898,896,898,896,426
20250225,092400,4157992,898,898,898,898,0
20250225,092300,4157992,898,886,898,884,992
20250225,092200,3279177,890,890,890,890,0
20250225,092100,3279177,890,890,890,890,0
20250225,092000,3279177,890,890,890,890,0
20250225,091900,3279177,890,890,890,890,0
20250225,091800,3279177,890,890,890,890,500
20250225,091700,2834177,885,885,885,885,0
20250225,091600,2834177,885,886,886,885,1674
20250225,091500,1351565,886,886,886,886,0
20250225,091400,1351565,886,886,886,886,1
20250225,091300,1350679,893,893,893,893,0
20250225,091200,1350679,893,893,893,893,0
20250225,091100,1350679,893,893,893,893,0
20250225,091000,1350679,893,893,893,893,0
20250225,090900,1350679,893,893,893,893,0
20250225,090800,1350679,893,893,893,893,0
20250225,090700,1350679,893,893,893,893,0
20250225,090600,1350679,893,893,893,893,0
20250225,090500,1350679,893,893,893,893,0
20250225,090400,1350679,893,893,893,893,51
20250225,090300,1305136,896,896,896,896,0
20250225,090200,1305136,896,896,896,896,0
20250225,090100,1305136,896,892,896,892,1243
20250225,090000,192888,893,893,893,893,216