KissMeData/024890/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191100,31845697,978,978,978,978,735
20250225,191000,31845697,978,978,978,978,0
20250225,190900,31845697,978,978,978,978,0
20250225,190800,31845697,978,978,978,978,0
20250225,190700,31845697,978,978,978,978,0
20250225,190600,31845697,978,978,978,978,0
20250225,190500,31845697,978,978,978,978,0
20250225,190400,31845697,978,978,978,978,0
20250225,190300,31845697,978,978,978,978,0
20250225,190200,31845697,978,978,978,978,0
20250225,190100,31845697,978,978,978,978,0
20250225,190000,31845697,978,978,978,978,0
20250225,185900,31845697,978,978,978,978,0
20250225,185800,31845697,978,978,978,978,0
20250225,185700,31845697,978,978,978,978,0
20250225,185600,31845697,978,978,978,978,0
20250225,185500,31845697,978,978,978,978,0
20250225,185400,31845697,978,978,978,978,0
20250225,185300,31845697,978,978,978,978,0
20250225,185200,31845697,978,978,978,978,0
20250225,185100,31845697,978,978,978,978,0
20250225,185000,31845697,978,978,978,978,0
20250225,184900,31845697,978,978,978,978,0
20250225,184800,31845697,978,978,978,978,0
20250225,184700,31845697,978,978,978,978,0
20250225,184600,31845697,978,978,978,978,0
20250225,184500,31845697,978,978,978,978,0
20250225,184400,31845697,978,978,978,978,0
20250225,184300,31845697,978,978,978,978,0
20250225,184200,31845697,978,978,978,978,0
20250225,184100,31845697,978,978,978,978,735
20250225,184000,31845697,978,978,978,978,0
20250225,183900,31845697,978,978,978,978,0
20250225,183800,31845697,978,978,978,978,0
20250225,183700,31845697,978,978,978,978,0
20250225,183600,31845697,978,978,978,978,0
20250225,183500,31845697,978,978,978,978,0
20250225,183400,31845697,978,978,978,978,0
20250225,183300,31845697,978,978,978,978,0
20250225,183200,31845697,978,978,978,978,0
20250225,183100,31845697,978,978,978,978,0
20250225,183000,31845697,978,978,978,978,0
20250225,182900,31845697,978,978,978,978,0
20250225,182800,31845697,978,978,978,978,0
20250225,182700,31845697,978,978,978,978,0
20250225,182600,31845697,978,978,978,978,0
20250225,182500,31845697,978,978,978,978,0
20250225,182400,31845697,978,978,978,978,0
20250225,182300,31845697,978,978,978,978,0
20250225,182200,31845697,978,978,978,978,0
20250225,182100,31845697,978,978,978,978,0
20250225,182000,31845697,978,978,978,978,0
20250225,181900,31845697,978,978,978,978,0
20250225,181800,31845697,978,978,978,978,0
20250225,181700,31845697,978,978,978,978,0
20250225,181600,31845697,978,978,978,978,0
20250225,181500,31845697,978,978,978,978,0
20250225,181400,31845697,978,978,978,978,0
20250225,181300,31845697,978,978,978,978,0
20250225,181200,31845697,978,978,978,978,0
20250225,181100,31845697,978,978,978,978,735
20250225,181000,31845697,978,978,978,978,0
20250225,180900,31845697,978,978,978,978,0
20250225,180800,31845697,978,978,978,978,0
20250225,180700,31845697,978,978,978,978,0
20250225,180600,31845697,978,978,978,978,0
20250225,180500,31845697,978,978,978,978,0
20250225,180400,31845697,978,978,978,978,0
20250225,180300,31845697,978,978,978,978,0
20250225,180200,31845697,978,978,978,978,0
20250225,180100,31845697,978,978,978,978,0
20250225,180000,31845697,978,978,978,978,0
20250225,175900,31845697,978,978,978,978,0
20250225,175800,31845697,978,978,978,978,0
20250225,175700,31845697,978,978,978,978,0
20250225,175600,31845697,978,978,978,978,0
20250225,175500,31845697,978,978,978,978,0
20250225,175400,31845697,978,978,978,978,0
20250225,175300,31845697,978,978,978,978,0
20250225,175200,31845697,978,978,978,978,0
20250225,175100,31845697,978,978,978,978,0
20250225,175000,31845697,978,978,978,978,0
20250225,174900,31845697,978,978,978,978,0
20250225,174800,31845697,978,978,978,978,0
20250225,174700,31845697,978,978,978,978,0
20250225,174600,31845697,978,978,978,978,0
20250225,174500,31845697,978,978,978,978,0
20250225,174400,31845697,978,978,978,978,0
20250225,174300,31845697,978,978,978,978,0
20250225,174200,31845697,978,978,978,978,0
20250225,174100,31845697,978,978,978,978,735
20250225,174000,31845697,978,978,978,978,0
20250225,173900,31845697,978,978,978,978,0
20250225,173800,31845697,978,978,978,978,0
20250225,173700,31845697,978,978,978,978,0
20250225,173600,31845697,978,978,978,978,0
20250225,173500,31845697,978,978,978,978,0
20250225,173400,31845697,978,978,978,978,0
20250225,173300,31845697,978,978,978,978,0
20250225,173200,31845697,978,978,978,978,0
20250225,173100,31845697,978,978,978,978,0
20250225,173000,31845697,978,978,978,978,0
20250225,172900,31845697,978,978,978,978,0
20250225,172800,31845697,978,978,978,978,0
20250225,172700,31845697,978,978,978,978,0
20250225,172600,31845697,978,978,978,978,0
20250225,172500,31845697,978,978,978,978,0
20250225,172400,31845697,978,978,978,978,0
20250225,172300,31845697,978,978,978,978,0
20250225,172200,31845697,978,978,978,978,0
20250225,172100,31845697,978,978,978,978,0
20250225,172000,31845697,978,978,978,978,0
20250225,171900,31845697,978,978,978,978,0
20250225,171800,31845697,978,978,978,978,0
20250225,171700,31845697,978,978,978,978,0
20250225,171600,31845697,978,978,978,978,0
20250225,171500,31845697,978,978,978,978,0
20250225,171400,31845697,978,978,978,978,0
20250225,171300,31845697,978,978,978,978,0
20250225,171200,31845697,978,978,978,978,0
20250225,171100,31845697,978,978,978,978,735
20250225,171000,31845697,978,978,978,978,0
20250225,170900,31845697,978,978,978,978,0
20250225,170800,31845697,978,978,978,978,0
20250225,170700,31845697,978,978,978,978,0
20250225,170600,31845697,978,978,978,978,0
20250225,170500,31845697,978,978,978,978,0
20250225,170400,31845697,978,978,978,978,0
20250225,170300,31845697,978,978,978,978,0
20250225,170200,31845697,978,978,978,978,0
20250225,170100,31845697,978,978,978,978,0
20250225,170000,31845697,978,978,978,978,0
20250225,165900,31845697,978,978,978,978,0
20250225,165800,31845697,978,978,978,978,0
20250225,165700,31845697,978,978,978,978,0
20250225,165600,31845697,978,978,978,978,0
20250225,165500,31845697,978,978,978,978,0
20250225,165400,31845697,978,978,978,978,0
20250225,165300,31845697,978,978,978,978,0
20250225,165200,31845697,978,978,978,978,0
20250225,165100,31845697,978,978,978,978,0
20250225,165000,31845697,978,978,978,978,0
20250225,164900,31845697,978,978,978,978,0
20250225,164800,31845697,978,978,978,978,0
20250225,164700,31845697,978,978,978,978,0
20250225,164600,31845697,978,978,978,978,0
20250225,164500,31845697,978,978,978,978,0
20250225,164400,31845697,978,978,978,978,0
20250225,164300,31845697,978,978,978,978,0
20250225,164200,31845697,978,978,978,978,0
20250225,164100,31845697,978,978,978,978,735
20250225,164000,31845697,978,978,978,978,0
20250225,163900,31845697,978,978,978,978,0
20250225,163800,31845697,978,978,978,978,0
20250225,163700,31845697,978,978,978,978,0
20250225,163600,31845697,978,978,978,978,0
20250225,163500,31845697,978,978,978,978,0
20250225,163400,31845697,978,978,978,978,0
20250225,163300,31845697,978,978,978,978,0
20250225,163200,31845697,978,978,978,978,0
20250225,163100,31845697,978,978,978,978,0
20250225,163000,31845697,978,978,978,978,0
20250225,162900,31845697,978,978,978,978,0
20250225,162800,31845697,978,978,978,978,0
20250225,162700,31845697,978,978,978,978,0
20250225,162600,31845697,978,978,978,978,0
20250225,162500,31845697,978,978,978,978,0
20250225,162400,31845697,978,978,978,978,0
20250225,162300,31845697,978,978,978,978,0
20250225,162200,31845697,978,978,978,978,0
20250225,162100,31845697,978,978,978,978,0
20250225,162000,31845697,978,978,978,978,0
20250225,161900,31845697,978,978,978,978,0
20250225,161800,31845697,978,978,978,978,0
20250225,161700,31845697,978,978,978,978,0
20250225,161600,31845697,978,978,978,978,0
20250225,161500,31845697,978,978,978,978,0
20250225,161400,31845697,978,978,978,978,0
20250225,161300,31845697,978,978,978,978,0
20250225,161200,31845697,978,978,978,978,0
20250225,161100,31845697,978,978,978,978,735
20250225,161000,31845697,978,978,978,978,0
20250225,160900,31845697,978,978,978,978,0
20250225,160800,31845697,978,978,978,978,0
20250225,160700,31845697,978,978,978,978,0
20250225,160600,31845697,978,978,978,978,0
20250225,160500,31845697,978,978,978,978,0
20250225,160400,31845697,978,978,978,978,0
20250225,160300,31845697,978,978,978,978,0
20250225,160200,31845697,978,978,978,978,0
20250225,160100,31845697,978,978,978,978,0
20250225,160000,31845697,978,978,978,978,0
20250225,155900,31845697,978,978,978,978,0
20250225,155800,31845697,978,978,978,978,0
20250225,155700,31845697,978,978,978,978,0
20250225,155600,31845697,978,978,978,978,0
20250225,155500,31845697,978,978,978,978,0
20250225,155400,31845697,978,978,978,978,0
20250225,155300,31845697,978,978,978,978,0
20250225,155200,31845697,978,978,978,978,0
20250225,155100,31845697,978,978,978,978,0
20250225,155000,31845697,978,978,978,978,0
20250225,154900,31845697,978,978,978,978,0
20250225,154800,31845697,978,978,978,978,0
20250225,154700,31845697,978,978,978,978,0
20250225,154600,31845697,978,978,978,978,0
20250225,154500,31845697,978,978,978,978,0
20250225,154400,31845697,978,978,978,978,0
20250225,154300,31845697,978,978,978,978,0
20250225,154200,31845697,978,978,978,978,0
20250225,154100,31845697,978,978,978,978,735
20250225,154000,31845697,978,978,978,978,0
20250225,153900,31845697,978,978,978,978,0
20250225,153800,31845697,978,978,978,978,0
20250225,153700,31845697,978,978,978,978,0
20250225,153600,31845697,978,978,978,978,0
20250225,153500,31845697,978,978,978,978,0
20250225,153400,31845697,978,978,978,978,0
20250225,153300,31845697,978,978,978,978,0
20250225,153200,31845697,978,978,978,978,0
20250225,153100,31845697,978,978,978,978,0
20250225,153000,31845697,978,978,978,978,735
20250225,152900,31126867,980,980,980,980,0
20250225,152800,31126867,980,980,980,980,0
20250225,152700,31126867,980,980,980,980,0
20250225,152600,31126867,980,980,980,980,0
20250225,152500,31126867,980,980,980,980,0
20250225,152400,31126867,980,980,980,980,0
20250225,152300,31126867,980,980,980,980,0
20250225,152200,31126867,980,980,980,980,0
20250225,152100,31126867,980,980,980,980,0
20250225,152000,31126867,980,980,980,980,0
20250225,151900,31126867,980,980,980,980,0
20250225,151800,31126867,980,980,980,980,4
20250225,151700,31122947,980,980,980,980,0
20250225,151600,31122947,980,980,980,980,1506
20250225,151500,29647067,980,980,980,980,0
20250225,151400,29647067,980,980,980,980,326
20250225,151300,29327587,980,980,980,980,0
20250225,151200,29327587,980,980,980,980,0
20250225,151100,29327587,980,980,980,980,0
20250225,151000,29327587,980,980,980,980,5
20250225,150900,29322687,983,983,983,983,0
20250225,150800,29322687,983,983,983,983,0
20250225,150700,29322687,983,983,983,983,0
20250225,150600,29322687,983,983,983,983,0
20250225,150500,29322687,983,983,983,983,0
20250225,150400,29322687,983,983,983,983,0
20250225,150300,29322687,983,983,983,983,0
20250225,150200,29322687,983,983,983,983,29
20250225,150100,29294180,981,981,981,981,2
20250225,150000,29292218,981,981,981,981,23
20250225,145900,29269655,981,981,981,981,0
20250225,145800,29269655,981,981,981,981,1
20250225,145700,29268674,980,980,980,980,0
20250225,145600,29268674,980,980,980,980,0
20250225,145500,29268674,980,980,980,980,0
20250225,145400,29268674,980,980,980,980,0
20250225,145300,29268674,980,980,980,980,0
20250225,145200,29268674,980,980,980,980,0
20250225,145100,29268674,980,980,980,980,0
20250225,145000,29268674,980,980,980,980,0
20250225,144900,29268674,980,980,980,980,0
20250225,144800,29268674,980,980,980,980,0
20250225,144700,29268674,980,980,980,980,0
20250225,144600,29268674,980,980,980,980,0
20250225,144500,29268674,980,980,980,980,0
20250225,144400,29268674,980,980,980,980,60
20250225,144300,29209874,980,980,980,980,296
20250225,144200,28919794,980,980,980,980,850
20250225,144100,28086794,980,980,980,980,16
20250225,144000,28071114,980,980,980,980,10
20250225,143900,28061314,980,981,981,980,24
20250225,143800,28037780,983,983,983,983,0
20250225,143700,28037780,983,983,983,983,0
20250225,143600,28037780,983,983,983,983,0
20250225,143500,28037780,983,983,983,983,0
20250225,143400,28037780,983,983,983,983,0
20250225,143300,28037780,983,983,983,983,0
20250225,143200,28037780,983,983,983,983,0
20250225,143100,28037780,983,983,983,983,0
20250225,143000,28037780,983,983,983,983,0
20250225,142900,28037780,983,983,983,983,1
20250225,142800,28036797,983,983,983,983,0
20250225,142700,28036797,983,983,983,983,0
20250225,142600,28036797,983,983,983,983,0
20250225,142500,28036797,983,983,983,983,0
20250225,142400,28036797,983,983,983,983,4
20250225,142300,28032865,984,984,984,984,0
20250225,142200,28032865,984,984,984,984,0
20250225,142100,28032865,984,984,984,984,0
20250225,142000,28032865,984,984,984,984,0
20250225,141900,28032865,984,984,984,984,0
20250225,141800,28032865,984,984,984,984,0
20250225,141700,28032865,984,984,984,984,0
20250225,141600,28032865,984,984,984,984,0
20250225,141500,28032865,984,984,984,984,0
20250225,141400,28032865,984,984,984,984,0
20250225,141300,28032865,984,984,984,984,0
20250225,141200,28032865,984,984,984,984,0
20250225,141100,28032865,984,984,984,984,0
20250225,141000,28032865,984,984,984,984,0
20250225,140900,28032865,984,984,984,984,0
20250225,140800,28032865,984,984,984,984,0
20250225,140700,28032865,984,984,984,984,0
20250225,140600,28032865,984,984,984,984,0
20250225,140500,28032865,984,984,984,984,0
20250225,140400,28032865,984,984,984,984,0
20250225,140300,28032865,984,984,984,984,0
20250225,140200,28032865,984,984,984,984,0
20250225,140100,28032865,984,984,984,984,0
20250225,140000,28032865,984,984,984,984,0
20250225,135900,28032865,984,984,984,984,0
20250225,135800,28032865,984,984,984,984,0
20250225,135700,28032865,984,984,984,984,0
20250225,135600,28032865,984,984,984,984,0
20250225,135500,28032865,984,984,984,984,0
20250225,135400,28032865,984,984,984,984,0
20250225,135300,28032865,984,982,984,982,2015
20250225,135200,26052345,983,983,983,983,0
20250225,135100,26052345,983,983,983,983,0
20250225,135000,26052345,983,983,983,983,0
20250225,134900,26052345,983,983,983,983,0
20250225,134800,26052345,983,983,983,983,0
20250225,134700,26052345,983,983,983,983,0
20250225,134600,26052345,983,983,983,983,0
20250225,134500,26052345,983,983,983,983,0
20250225,134400,26052345,983,983,983,983,0
20250225,134300,26052345,983,982,983,982,12
20250225,134200,26040559,982,982,982,982,0
20250225,134100,26040559,982,982,982,982,0
20250225,134000,26040559,982,982,982,982,0
20250225,133900,26040559,982,982,982,982,0
20250225,133800,26040559,982,982,982,982,0
20250225,133700,26040559,982,982,982,982,200
20250225,133600,25844159,982,982,982,982,0
20250225,133500,25844159,982,982,982,982,0
20250225,133400,25844159,982,982,982,982,50
20250225,133300,25795059,982,982,982,982,0
20250225,133200,25795059,982,982,982,982,0
20250225,133100,25795059,982,982,982,982,0
20250225,133000,25795059,982,982,982,982,0
20250225,132900,25795059,982,982,982,982,0
20250225,132800,25795059,982,982,982,982,0
20250225,132700,25795059,982,982,982,982,0
20250225,132600,25795059,982,982,982,982,0
20250225,132500,25795059,982,982,982,982,0
20250225,132400,25795059,982,982,982,982,1
20250225,132300,25794077,979,979,979,979,0
20250225,132200,25794077,979,979,979,979,0
20250225,132100,25794077,979,979,979,979,0
20250225,132000,25794077,979,979,979,979,0
20250225,131900,25794077,979,979,979,979,877
20250225,131800,24935494,978,978,978,978,0
20250225,131700,24935494,978,978,978,978,16
20250225,131600,24919846,979,979,979,979,0
20250225,131500,24919846,979,979,979,979,0
20250225,131400,24919846,979,979,979,979,315
20250225,131300,24611461,982,982,982,982,0
20250225,131200,24611461,982,982,982,982,0
20250225,131100,24611461,982,982,982,982,0
20250225,131000,24611461,982,982,982,982,0
20250225,130900,24611461,982,982,982,982,0
20250225,130800,24611461,982,982,982,982,0
20250225,130700,24611461,982,982,982,982,0
20250225,130600,24611461,982,979,982,979,41
20250225,130500,24571274,982,982,982,982,10
20250225,130400,24561454,982,982,982,982,8
20250225,130300,24553598,982,982,982,982,0
20250225,130200,24553598,982,982,982,982,0
20250225,130100,24553598,982,982,982,982,0
20250225,130000,24553598,982,982,982,982,0
20250225,125900,24553598,982,982,982,982,0
20250225,125800,24553598,982,982,982,982,0
20250225,125700,24553598,982,982,982,982,0
20250225,125600,24553598,982,982,982,982,0
20250225,125500,24553598,982,982,982,982,200
20250225,125400,24357198,982,982,982,982,100
20250225,125300,24258998,982,982,982,982,20
20250225,125200,24239358,982,982,982,982,2
20250225,125100,24237394,982,982,982,982,0
20250225,125000,24237394,982,982,982,982,0
20250225,124900,24237394,982,982,982,982,0
20250225,124800,24237394,982,982,982,982,301
20250225,124700,23941812,982,982,982,982,0
20250225,124600,23941812,982,982,982,982,0
20250225,124500,23941812,982,982,982,982,0
20250225,124400,23941812,982,982,982,982,0
20250225,124300,23941812,982,982,982,982,0
20250225,124200,23941812,982,982,982,982,0
20250225,124100,23941812,982,982,982,982,0
20250225,124000,23941812,982,982,982,982,10
20250225,123900,23931992,982,982,982,982,0
20250225,123800,23931992,982,982,982,982,0
20250225,123700,23931992,982,982,982,982,0
20250225,123600,23931992,982,982,982,982,0
20250225,123500,23931992,982,982,982,982,0
20250225,123400,23931992,982,982,982,982,0
20250225,123300,23931992,982,982,982,982,0
20250225,123200,23931992,982,982,982,982,4
20250225,123100,23928064,982,982,982,982,0
20250225,123000,23928064,982,982,982,982,0
20250225,122900,23928064,982,982,982,982,0
20250225,122800,23928064,982,982,982,982,0
20250225,122700,23928064,982,982,982,982,0
20250225,122600,23928064,982,982,982,982,0
20250225,122500,23928064,982,982,982,982,0
20250225,122400,23928064,982,982,982,982,0
20250225,122300,23928064,982,982,982,982,0
20250225,122200,23928064,982,982,982,982,0
20250225,122100,23928064,982,982,982,982,0
20250225,122000,23928064,982,982,982,982,0
20250225,121900,23928064,982,982,982,982,0
20250225,121800,23928064,982,982,982,982,0
20250225,121700,23928064,982,982,982,982,0
20250225,121600,23928064,982,982,982,982,0
20250225,121500,23928064,982,982,982,982,0
20250225,121400,23928064,982,982,982,982,0
20250225,121300,23928064,982,982,982,982,0
20250225,121200,23928064,982,982,982,982,1
20250225,121100,23927082,982,982,982,982,15
20250225,121000,23912352,982,978,982,978,24
20250225,120900,23888872,982,982,982,982,0
20250225,120800,23888872,982,982,982,982,0
20250225,120700,23888872,982,982,982,982,0
20250225,120600,23888872,982,982,982,982,0
20250225,120500,23888872,982,982,982,982,0
20250225,120400,23888872,982,982,982,982,0
20250225,120300,23888872,982,982,982,982,0
20250225,120200,23888872,982,982,982,982,0
20250225,120100,23888872,982,982,982,982,0
20250225,120000,23888872,982,982,982,982,0
20250225,115900,23888872,982,982,982,982,1
20250225,115800,23887890,978,978,978,978,4118
20250225,115700,19860486,979,979,979,979,0
20250225,115600,19860486,979,979,979,979,252
20250225,115500,19613778,982,982,982,982,0
20250225,115400,19613778,982,982,982,982,0
20250225,115300,19613778,982,981,982,981,4370
20250225,115200,15322710,982,982,982,982,0
20250225,115100,15322710,982,982,982,982,0
20250225,115000,15322710,982,982,982,982,0
20250225,114900,15322710,982,982,982,982,0
20250225,114800,15322710,982,982,982,982,0
20250225,114700,15322710,982,982,982,982,0
20250225,114600,15322710,982,980,982,980,174
20250225,114500,15152038,980,980,980,980,7
20250225,114400,15145178,980,980,980,980,0
20250225,114300,15145178,980,980,980,980,0
20250225,114200,15145178,980,980,980,980,150
20250225,114100,14998178,981,981,981,981,0
20250225,114000,14998178,981,981,981,981,0
20250225,113900,14998178,981,981,981,981,0
20250225,113800,14998178,981,981,981,981,0
20250225,113700,14998178,981,981,981,981,0
20250225,113600,14998178,981,981,981,981,0
20250225,113500,14998178,981,981,981,981,100
20250225,113400,14900078,982,982,982,982,1
20250225,113300,14899096,982,982,982,978,900
20250225,113200,14018096,978,978,978,978,1656
20250225,113100,12398528,983,983,983,983,0
20250225,113000,12398528,983,983,983,983,0
20250225,112900,12398528,983,983,983,983,1
20250225,112800,12397545,978,978,978,978,0
20250225,112700,12397545,978,978,978,978,0
20250225,112600,12397545,978,978,978,978,241
20250225,112500,12161847,983,983,983,983,0
20250225,112400,12161847,983,983,983,983,0
20250225,112300,12161847,983,983,983,983,0
20250225,112200,12161847,983,983,983,983,0
20250225,112100,12161847,983,983,983,983,0
20250225,112000,12161847,983,983,983,983,0
20250225,111900,12161847,983,983,983,983,16
20250225,111800,12146119,983,983,983,983,0
20250225,111700,12146119,983,983,983,983,0
20250225,111600,12146119,983,982,983,982,7
20250225,111500,12139244,982,982,982,982,0
20250225,111400,12139244,982,982,982,982,0
20250225,111300,12139244,982,982,982,982,0
20250225,111200,12139244,982,982,982,982,0
20250225,111100,12139244,982,982,982,982,0
20250225,111000,12139244,982,982,982,982,0
20250225,110900,12139244,982,982,982,982,0
20250225,110800,12139244,982,982,982,982,0
20250225,110700,12139244,982,983,983,978,44
20250225,110600,12096136,983,983,983,983,843
20250225,110500,11267467,983,983,983,983,0
20250225,110400,11267467,983,983,983,983,0
20250225,110300,11267467,983,983,983,983,0
20250225,110200,11267467,983,983,983,983,0
20250225,110100,11267467,983,983,983,983,0
20250225,110000,11267467,983,983,983,983,0
20250225,105900,11267467,983,983,983,983,0
20250225,105800,11267467,983,982,983,982,2000
20250225,105700,9303141,982,982,982,982,0
20250225,105600,9303141,982,982,982,982,53
20250225,105500,9251095,982,982,982,982,0
20250225,105400,9251095,982,982,982,982,0
20250225,105300,9251095,982,982,982,982,0
20250225,105200,9251095,982,982,982,982,0
20250225,105100,9251095,982,982,982,982,8
20250225,105000,9243239,982,982,982,982,0
20250225,104900,9243239,982,982,982,982,0
20250225,104800,9243239,982,982,982,982,0
20250225,104700,9243239,982,982,982,982,0
20250225,104600,9243239,982,982,982,982,0
20250225,104500,9243239,982,982,982,982,6
20250225,104400,9237347,980,980,980,980,45
20250225,104300,9193247,980,980,980,980,0
20250225,104200,9193247,980,980,980,980,5
20250225,104100,9188347,982,980,982,980,51
20250225,104000,9138363,983,983,983,983,0
20250225,103900,9138363,983,983,983,983,0
20250225,103800,9138363,983,983,983,983,0
20250225,103700,9138363,983,983,983,983,0
20250225,103600,9138363,983,983,983,983,0
20250225,103500,9138363,983,983,983,983,0
20250225,103400,9138363,983,983,983,983,0
20250225,103300,9138363,983,983,983,983,0
20250225,103200,9138363,983,983,983,983,0
20250225,103100,9138363,983,983,983,983,0
20250225,103000,9138363,983,983,983,983,0
20250225,102900,9138363,983,983,983,983,0
20250225,102800,9138363,983,983,983,983,0
20250225,102700,9138363,983,983,983,983,0
20250225,102600,9138363,983,983,983,983,0
20250225,102500,9138363,983,983,983,983,4
20250225,102400,9134431,983,983,983,983,0
20250225,102300,9134431,983,983,983,983,3
20250225,102200,9131482,983,983,983,983,0
20250225,102100,9131482,983,983,983,983,0
20250225,102000,9131482,983,982,983,982,1501
20250225,101900,7656439,980,980,980,980,557
20250225,101800,7110579,980,980,980,980,200
20250225,101700,6914579,980,980,980,980,0
20250225,101600,6914579,980,977,980,977,20
20250225,101500,6895036,977,977,977,977,6
20250225,101400,6889174,977,977,977,977,7
20250225,101300,6882335,980,980,980,980,1
20250225,101200,6881355,980,980,980,980,0
20250225,101100,6881355,980,980,980,980,40
20250225,101000,6842155,982,982,982,982,0
20250225,100900,6842155,982,982,982,982,0
20250225,100800,6842155,982,982,982,982,0
20250225,100700,6842155,982,982,982,982,0
20250225,100600,6842155,982,982,982,982,0
20250225,100500,6842155,982,982,982,982,0
20250225,100400,6842155,982,982,982,982,0
20250225,100300,6842155,982,982,982,982,0
20250225,100200,6842155,982,982,982,982,0
20250225,100100,6842155,982,982,982,982,1
20250225,100000,6841173,982,982,982,982,0
20250225,095900,6841173,982,982,982,982,0
20250225,095800,6841173,982,982,982,982,11
20250225,095700,6830371,982,982,982,982,0
20250225,095600,6830371,982,982,982,982,0
20250225,095500,6830371,982,982,982,982,0
20250225,095400,6830371,982,980,982,980,22
20250225,095300,6808805,982,980,982,980,50
20250225,095200,6759767,983,983,983,983,0
20250225,095100,6759767,983,983,983,983,0
20250225,095000,6759767,983,983,983,983,0
20250225,094900,6759767,983,983,983,983,0
20250225,094800,6759767,983,983,983,983,0
20250225,094700,6759767,983,983,983,983,0
20250225,094600,6759767,983,983,983,983,0
20250225,094500,6759767,983,983,983,983,0
20250225,094400,6759767,983,983,983,983,0
20250225,094300,6759767,983,983,983,983,0
20250225,094200,6759767,983,983,983,983,0
20250225,094100,6759767,983,983,983,983,1
20250225,094000,6758784,980,980,980,980,0
20250225,093900,6758784,980,980,980,980,1
20250225,093800,6757804,983,983,983,983,102
20250225,093700,6657538,983,982,983,982,617
20250225,093600,6051643,982,982,982,982,1
20250225,093500,6050661,983,983,983,983,0
20250225,093400,6050661,983,983,983,983,0
20250225,093300,6050661,983,983,983,983,0
20250225,093200,6050661,983,983,983,983,0
20250225,093100,6050661,983,983,983,983,1018
20250225,093000,5049967,983,983,983,983,0
20250225,092900,5049967,983,982,983,982,77
20250225,092800,4974352,982,980,982,980,588
20250225,092700,4396952,982,982,982,982,0
20250225,092600,4396952,982,982,982,982,0
20250225,092500,4396952,982,982,982,982,0
20250225,092400,4396952,982,982,982,982,32
20250225,092300,4365528,975,976,976,975,32
20250225,092200,4334306,982,982,982,981,5
20250225,092100,4329399,981,981,981,981,0
20250225,092000,4329399,981,981,981,981,0
20250225,091900,4329399,981,981,981,981,998
20250225,091800,3350361,982,982,982,982,0
20250225,091700,3350361,982,981,982,981,2009
20250225,091600,1379523,981,981,981,981,0
20250225,091500,1379523,981,981,981,981,36
20250225,091400,1344207,981,981,981,981,0
20250225,091300,1344207,981,981,981,981,0
20250225,091200,1344207,981,981,981,975,537
20250225,091100,817626,981,981,981,981,0
20250225,091000,817626,981,981,981,981,200
20250225,090900,621426,982,982,982,982,0
20250225,090800,621426,982,982,982,982,0
20250225,090700,621426,982,982,982,982,500
20250225,090600,130426,982,982,982,982,0
20250225,090500,130426,982,982,982,982,0
20250225,090400,130426,982,982,982,982,1
20250225,090300,129444,980,980,980,980,0
20250225,090200,129444,980,980,980,980,0
20250225,090100,129444,980,980,980,980,90
20250225,090000,41244,982,982,982,982,42