KissMeData/037230/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192400,17674718,1696,1696,1696,1696,91
20250225,192300,17674718,1696,1696,1696,1696,0
20250225,192200,17674718,1696,1696,1696,1696,0
20250225,192100,17674718,1696,1696,1696,1696,0
20250225,192000,17674718,1696,1696,1696,1696,0
20250225,191900,17674718,1696,1696,1696,1696,0
20250225,191800,17674718,1696,1696,1696,1696,0
20250225,191700,17674718,1696,1696,1696,1696,0
20250225,191600,17674718,1696,1696,1696,1696,0
20250225,191500,17674718,1696,1696,1696,1696,0
20250225,191400,17674718,1696,1696,1696,1696,0
20250225,191300,17674718,1696,1696,1696,1696,0
20250225,191200,17674718,1696,1696,1696,1696,0
20250225,191100,17674718,1696,1696,1696,1696,0
20250225,191000,17674718,1696,1696,1696,1696,0
20250225,190900,17674718,1696,1696,1696,1696,0
20250225,190800,17674718,1696,1696,1696,1696,0
20250225,190700,17674718,1696,1696,1696,1696,0
20250225,190600,17674718,1696,1696,1696,1696,0
20250225,190500,17674718,1696,1696,1696,1696,0
20250225,190400,17674718,1696,1696,1696,1696,0
20250225,190300,17674718,1696,1696,1696,1696,0
20250225,190200,17674718,1696,1696,1696,1696,0
20250225,190100,17674718,1696,1696,1696,1696,0
20250225,190000,17674718,1696,1696,1696,1696,0
20250225,185900,17674718,1696,1696,1696,1696,0
20250225,185800,17674718,1696,1696,1696,1696,0
20250225,185700,17674718,1696,1696,1696,1696,0
20250225,185600,17674718,1696,1696,1696,1696,0
20250225,185500,17674718,1696,1696,1696,1696,0
20250225,185400,17674718,1696,1696,1696,1696,91
20250225,185300,17674718,1696,1696,1696,1696,0
20250225,185200,17674718,1696,1696,1696,1696,0
20250225,185100,17674718,1696,1696,1696,1696,0
20250225,185000,17674718,1696,1696,1696,1696,0
20250225,184900,17674718,1696,1696,1696,1696,0
20250225,184800,17674718,1696,1696,1696,1696,0
20250225,184700,17674718,1696,1696,1696,1696,0
20250225,184600,17674718,1696,1696,1696,1696,0
20250225,184500,17674718,1696,1696,1696,1696,0
20250225,184400,17674718,1696,1696,1696,1696,0
20250225,184300,17674718,1696,1696,1696,1696,0
20250225,184200,17674718,1696,1696,1696,1696,0
20250225,184100,17674718,1696,1696,1696,1696,0
20250225,184000,17674718,1696,1696,1696,1696,0
20250225,183900,17674718,1696,1696,1696,1696,0
20250225,183800,17674718,1696,1696,1696,1696,0
20250225,183700,17674718,1696,1696,1696,1696,0
20250225,183600,17674718,1696,1696,1696,1696,0
20250225,183500,17674718,1696,1696,1696,1696,0
20250225,183400,17674718,1696,1696,1696,1696,0
20250225,183300,17674718,1696,1696,1696,1696,0
20250225,183200,17674718,1696,1696,1696,1696,0
20250225,183100,17674718,1696,1696,1696,1696,0
20250225,183000,17674718,1696,1696,1696,1696,0
20250225,182900,17674718,1696,1696,1696,1696,0
20250225,182800,17674718,1696,1696,1696,1696,0
20250225,182700,17674718,1696,1696,1696,1696,0
20250225,182600,17674718,1696,1696,1696,1696,0
20250225,182500,17674718,1696,1696,1696,1696,0
20250225,182400,17674718,1696,1696,1696,1696,91
20250225,182300,17674718,1696,1696,1696,1696,0
20250225,182200,17674718,1696,1696,1696,1696,0
20250225,182100,17674718,1696,1696,1696,1696,0
20250225,182000,17674718,1696,1696,1696,1696,0
20250225,181900,17674718,1696,1696,1696,1696,0
20250225,181800,17674718,1696,1696,1696,1696,0
20250225,181700,17674718,1696,1696,1696,1696,0
20250225,181600,17674718,1696,1696,1696,1696,0
20250225,181500,17674718,1696,1696,1696,1696,0
20250225,181400,17674718,1696,1696,1696,1696,0
20250225,181300,17674718,1696,1696,1696,1696,0
20250225,181200,17674718,1696,1696,1696,1696,0
20250225,181100,17674718,1696,1696,1696,1696,0
20250225,181000,17674718,1696,1696,1696,1696,0
20250225,180900,17674718,1696,1696,1696,1696,0
20250225,180800,17674718,1696,1696,1696,1696,0
20250225,180700,17674718,1696,1696,1696,1696,0
20250225,180600,17674718,1696,1696,1696,1696,0
20250225,180500,17674718,1696,1696,1696,1696,0
20250225,180400,17674718,1696,1696,1696,1696,0
20250225,180300,17674718,1696,1696,1696,1696,0
20250225,180200,17674718,1696,1696,1696,1696,0
20250225,180100,17674718,1696,1696,1696,1696,0
20250225,180000,17674718,1696,1696,1696,1696,0
20250225,175900,17674718,1696,1696,1696,1696,0
20250225,175800,17674718,1696,1696,1696,1696,0
20250225,175700,17674718,1696,1696,1696,1696,0
20250225,175600,17674718,1696,1696,1696,1696,0
20250225,175500,17674718,1696,1696,1696,1696,0
20250225,175400,17674718,1696,1696,1696,1696,91
20250225,175300,17674718,1696,1696,1696,1696,0
20250225,175200,17674718,1696,1696,1696,1696,0
20250225,175100,17674718,1696,1696,1696,1696,0
20250225,175000,17674718,1696,1696,1696,1696,0
20250225,174900,17674718,1696,1696,1696,1696,0
20250225,174800,17674718,1696,1696,1696,1696,0
20250225,174700,17674718,1696,1696,1696,1696,0
20250225,174600,17674718,1696,1696,1696,1696,0
20250225,174500,17674718,1696,1696,1696,1696,0
20250225,174400,17674718,1696,1696,1696,1696,0
20250225,174300,17674718,1696,1696,1696,1696,0
20250225,174200,17674718,1696,1696,1696,1696,0
20250225,174100,17674718,1696,1696,1696,1696,0
20250225,174000,17674718,1696,1696,1696,1696,0
20250225,173900,17674718,1696,1696,1696,1696,0
20250225,173800,17674718,1696,1696,1696,1696,0
20250225,173700,17674718,1696,1696,1696,1696,0
20250225,173600,17674718,1696,1696,1696,1696,0
20250225,173500,17674718,1696,1696,1696,1696,0
20250225,173400,17674718,1696,1696,1696,1696,0
20250225,173300,17674718,1696,1696,1696,1696,0
20250225,173200,17674718,1696,1696,1696,1696,0
20250225,173100,17674718,1696,1696,1696,1696,0
20250225,173000,17674718,1696,1696,1696,1696,0
20250225,172900,17674718,1696,1696,1696,1696,0
20250225,172800,17674718,1696,1696,1696,1696,0
20250225,172700,17674718,1696,1696,1696,1696,0
20250225,172600,17674718,1696,1696,1696,1696,0
20250225,172500,17674718,1696,1696,1696,1696,0
20250225,172400,17674718,1696,1696,1696,1696,91
20250225,172300,17674718,1696,1696,1696,1696,0
20250225,172200,17674718,1696,1696,1696,1696,0
20250225,172100,17674718,1696,1696,1696,1696,0
20250225,172000,17674718,1696,1696,1696,1696,0
20250225,171900,17674718,1696,1696,1696,1696,0
20250225,171800,17674718,1696,1696,1696,1696,0
20250225,171700,17674718,1696,1696,1696,1696,0
20250225,171600,17674718,1696,1696,1696,1696,0
20250225,171500,17674718,1696,1696,1696,1696,0
20250225,171400,17674718,1696,1696,1696,1696,0
20250225,171300,17674718,1696,1696,1696,1696,0
20250225,171200,17674718,1696,1696,1696,1696,0
20250225,171100,17674718,1696,1696,1696,1696,0
20250225,171000,17674718,1696,1696,1696,1696,0
20250225,170900,17674718,1696,1696,1696,1696,0
20250225,170800,17674718,1696,1696,1696,1696,0
20250225,170700,17674718,1696,1696,1696,1696,0
20250225,170600,17674718,1696,1696,1696,1696,0
20250225,170500,17674718,1696,1696,1696,1696,0
20250225,170400,17674718,1696,1696,1696,1696,0
20250225,170300,17674718,1696,1696,1696,1696,0
20250225,170200,17674718,1696,1696,1696,1696,0
20250225,170100,17674718,1696,1696,1696,1696,0
20250225,170000,17674718,1696,1696,1696,1696,0
20250225,165900,17674718,1696,1696,1696,1696,0
20250225,165800,17674718,1696,1696,1696,1696,0
20250225,165700,17674718,1696,1696,1696,1696,0
20250225,165600,17674718,1696,1696,1696,1696,0
20250225,165500,17674718,1696,1696,1696,1696,0
20250225,165400,17674718,1696,1696,1696,1696,91
20250225,165300,17674718,1696,1696,1696,1696,0
20250225,165200,17674718,1696,1696,1696,1696,0
20250225,165100,17674718,1696,1696,1696,1696,0
20250225,165000,17674718,1696,1696,1696,1696,0
20250225,164900,17674718,1696,1696,1696,1696,0
20250225,164800,17674718,1696,1696,1696,1696,0
20250225,164700,17674718,1696,1696,1696,1696,0
20250225,164600,17674718,1696,1696,1696,1696,0
20250225,164500,17674718,1696,1696,1696,1696,0
20250225,164400,17674718,1696,1696,1696,1696,0
20250225,164300,17674718,1696,1696,1696,1696,0
20250225,164200,17674718,1696,1696,1696,1696,0
20250225,164100,17674718,1696,1696,1696,1696,0
20250225,164000,17674718,1696,1696,1696,1696,0
20250225,163900,17674718,1696,1696,1696,1696,0
20250225,163800,17674718,1696,1696,1696,1696,0
20250225,163700,17674718,1696,1696,1696,1696,0
20250225,163600,17674718,1696,1696,1696,1696,0
20250225,163500,17674718,1696,1696,1696,1696,0
20250225,163400,17674718,1696,1696,1696,1696,0
20250225,163300,17674718,1696,1696,1696,1696,0
20250225,163200,17674718,1696,1696,1696,1696,0
20250225,163100,17674718,1696,1696,1696,1696,0
20250225,163000,17674718,1696,1696,1696,1696,0
20250225,162900,17674718,1696,1696,1696,1696,0
20250225,162800,17674718,1696,1696,1696,1696,0
20250225,162700,17674718,1696,1696,1696,1696,0
20250225,162600,17674718,1696,1696,1696,1696,0
20250225,162500,17674718,1696,1696,1696,1696,0
20250225,162400,17674718,1696,1696,1696,1696,91
20250225,162300,17674718,1696,1696,1696,1696,0
20250225,162200,17674718,1696,1696,1696,1696,0
20250225,162100,17674718,1696,1696,1696,1696,0
20250225,162000,17674718,1696,1696,1696,1696,0
20250225,161900,17674718,1696,1696,1696,1696,0
20250225,161800,17674718,1696,1696,1696,1696,0
20250225,161700,17674718,1696,1696,1696,1696,0
20250225,161600,17674718,1696,1696,1696,1696,0
20250225,161500,17674718,1696,1696,1696,1696,0
20250225,161400,17674718,1696,1696,1696,1696,0
20250225,161300,17674718,1696,1696,1696,1696,0
20250225,161200,17674718,1696,1696,1696,1696,0
20250225,161100,17674718,1696,1696,1696,1696,0
20250225,161000,17674718,1696,1696,1696,1696,0
20250225,160900,17674718,1696,1696,1696,1696,0
20250225,160800,17674718,1696,1696,1696,1696,0
20250225,160700,17674718,1696,1696,1696,1696,0
20250225,160600,17674718,1696,1696,1696,1696,0
20250225,160500,17674718,1696,1696,1696,1696,0
20250225,160400,17674718,1696,1696,1696,1696,0
20250225,160300,17674718,1696,1696,1696,1696,0
20250225,160200,17674718,1696,1696,1696,1696,0
20250225,160100,17674718,1696,1696,1696,1696,0
20250225,160000,17674718,1696,1696,1696,1696,0
20250225,155900,17674718,1696,1696,1696,1696,0
20250225,155800,17674718,1696,1696,1696,1696,0
20250225,155700,17674718,1696,1696,1696,1696,0
20250225,155600,17674718,1696,1696,1696,1696,0
20250225,155500,17674718,1696,1696,1696,1696,0
20250225,155400,17674718,1696,1696,1696,1696,91
20250225,155300,17674718,1696,1696,1696,1696,0
20250225,155200,17674718,1696,1696,1696,1696,0
20250225,155100,17674718,1696,1696,1696,1696,0
20250225,155000,17674718,1696,1696,1696,1696,0
20250225,154900,17674718,1696,1696,1696,1696,0
20250225,154800,17674718,1696,1696,1696,1696,0
20250225,154700,17674718,1696,1696,1696,1696,0
20250225,154600,17674718,1696,1696,1696,1696,0
20250225,154500,17674718,1696,1696,1696,1696,0
20250225,154400,17674718,1696,1696,1696,1696,0
20250225,154300,17674718,1696,1696,1696,1696,0
20250225,154200,17674718,1696,1696,1696,1696,0
20250225,154100,17674718,1696,1696,1696,1696,0
20250225,154000,17674718,1696,1696,1696,1696,0
20250225,153900,17674718,1696,1696,1696,1696,0
20250225,153800,17674718,1696,1696,1696,1696,0
20250225,153700,17674718,1696,1696,1696,1696,0
20250225,153600,17674718,1696,1696,1696,1696,0
20250225,153500,17674718,1696,1696,1696,1696,0
20250225,153400,17674718,1696,1696,1696,1696,0
20250225,153300,17674718,1696,1696,1696,1696,0
20250225,153200,17674718,1696,1696,1696,1696,0
20250225,153100,17674718,1696,1696,1696,1696,0
20250225,153000,17674718,1696,1696,1696,1696,91
20250225,152900,17520382,1696,1696,1696,1696,0
20250225,152800,17520382,1696,1696,1696,1696,0
20250225,152700,17520382,1696,1696,1696,1696,0
20250225,152600,17520382,1696,1696,1696,1696,0
20250225,152500,17520382,1696,1696,1696,1696,0
20250225,152400,17520382,1696,1696,1696,1696,0
20250225,152300,17520382,1696,1696,1696,1696,0
20250225,152200,17520382,1696,1696,1696,1696,0
20250225,152100,17520382,1696,1696,1696,1696,0
20250225,152000,17520382,1696,1696,1696,1696,0
20250225,151900,17520382,1696,1696,1696,1696,0
20250225,151800,17520382,1696,1696,1696,1696,0
20250225,151700,17520382,1696,1696,1696,1696,0
20250225,151600,17520382,1696,1696,1696,1696,0
20250225,151500,17520382,1696,1696,1696,1696,0
20250225,151400,17520382,1696,1696,1696,1696,0
20250225,151300,17520382,1696,1696,1696,1696,0
20250225,151200,17520382,1696,1696,1696,1696,1
20250225,151100,17518686,1693,1693,1693,1693,0
20250225,151000,17518686,1693,1693,1693,1693,0
20250225,150900,17518686,1693,1693,1693,1693,26
20250225,150800,17474668,1693,1693,1693,1693,0
20250225,150700,17474668,1693,1693,1693,1693,959
20250225,150600,15851081,1693,1693,1693,1693,0
20250225,150500,15851081,1693,1693,1693,1693,0
20250225,150400,15851081,1693,1693,1693,1693,0
20250225,150300,15851081,1693,1695,1695,1693,129
20250225,150200,15632642,1696,1696,1696,1696,0
20250225,150100,15632642,1696,1696,1696,1696,0
20250225,150000,15632642,1696,1696,1696,1696,0
20250225,145900,15632642,1696,1696,1696,1696,0
20250225,145800,15632642,1696,1696,1696,1696,0
20250225,145700,15632642,1696,1696,1696,1696,0
20250225,145600,15632642,1696,1696,1696,1696,0
20250225,145500,15632642,1696,1696,1696,1696,0
20250225,145400,15632642,1696,1696,1696,1696,0
20250225,145300,15632642,1696,1696,1696,1696,0
20250225,145200,15632642,1696,1696,1696,1696,1
20250225,145100,15630946,1695,1695,1695,1695,0
20250225,145000,15630946,1695,1695,1695,1695,0
20250225,144900,15630946,1695,1695,1695,1695,0
20250225,144800,15630946,1695,1695,1695,1695,0
20250225,144700,15630946,1695,1695,1695,1695,0
20250225,144600,15630946,1695,1695,1695,1695,0
20250225,144500,15630946,1695,1695,1695,1695,0
20250225,144400,15630946,1695,1695,1695,1695,0
20250225,144300,15630946,1695,1695,1695,1695,0
20250225,144200,15630946,1695,1695,1695,1695,0
20250225,144100,15630946,1695,1695,1695,1695,0
20250225,144000,15630946,1695,1695,1695,1695,0
20250225,143900,15630946,1695,1695,1695,1695,0
20250225,143800,15630946,1695,1695,1695,1695,0
20250225,143700,15630946,1695,1695,1695,1695,0
20250225,143600,15630946,1695,1695,1695,1695,0
20250225,143500,15630946,1695,1695,1695,1695,0
20250225,143400,15630946,1695,1695,1695,1695,0
20250225,143300,15630946,1695,1695,1695,1695,0
20250225,143200,15630946,1695,1695,1695,1695,0
20250225,143100,15630946,1695,1695,1695,1695,0
20250225,143000,15630946,1695,1695,1695,1695,0
20250225,142900,15630946,1695,1695,1695,1695,0
20250225,142800,15630946,1695,1695,1695,1695,137
20250225,142700,15398731,1695,1696,1696,1694,236
20250225,142600,14998787,1697,1698,1698,1697,28
20250225,142500,14951267,1700,1700,1700,1700,0
20250225,142400,14951267,1700,1700,1700,1700,0
20250225,142300,14951267,1700,1700,1700,1700,0
20250225,142200,14951267,1700,1700,1700,1700,0
20250225,142100,14951267,1700,1700,1700,1700,0
20250225,142000,14951267,1700,1700,1700,1700,4
20250225,141900,14944467,1701,1701,1701,1701,0
20250225,141800,14944467,1701,1701,1701,1701,0
20250225,141700,14944467,1701,1701,1701,1701,0
20250225,141600,14944467,1701,1701,1701,1701,0
20250225,141500,14944467,1701,1701,1701,1701,0
20250225,141400,14944467,1701,1701,1701,1701,0
20250225,141300,14944467,1701,1701,1701,1701,0
20250225,141200,14944467,1701,1701,1701,1701,0
20250225,141100,14944467,1701,1701,1701,1701,0
20250225,141000,14944467,1701,1701,1701,1701,0
20250225,140900,14944467,1701,1701,1701,1701,0
20250225,140800,14944467,1701,1701,1701,1701,0
20250225,140700,14944467,1701,1701,1701,1701,0
20250225,140600,14944467,1701,1701,1701,1701,0
20250225,140500,14944467,1701,1701,1701,1701,0
20250225,140400,14944467,1701,1701,1701,1701,0
20250225,140300,14944467,1701,1701,1701,1701,0
20250225,140200,14944467,1701,1701,1701,1701,0
20250225,140100,14944467,1701,1701,1701,1701,0
20250225,140000,14944467,1701,1701,1701,1701,0
20250225,135900,14944467,1701,1701,1701,1701,0
20250225,135800,14944467,1701,1701,1701,1701,0
20250225,135700,14944467,1701,1701,1701,1701,0
20250225,135600,14944467,1701,1701,1701,1701,0
20250225,135500,14944467,1701,1701,1701,1701,0
20250225,135400,14944467,1701,1701,1701,1701,0
20250225,135300,14944467,1701,1701,1701,1701,0
20250225,135200,14944467,1701,1701,1701,1701,0
20250225,135100,14944467,1701,1701,1701,1701,0
20250225,135000,14944467,1701,1701,1701,1701,0
20250225,134900,14944467,1701,1701,1701,1701,0
20250225,134800,14944467,1701,1701,1701,1701,0
20250225,134700,14944467,1701,1701,1701,1701,0
20250225,134600,14944467,1701,1701,1701,1701,0
20250225,134500,14944467,1701,1701,1701,1701,0
20250225,134400,14944467,1701,1701,1701,1701,0
20250225,134300,14944467,1701,1701,1701,1701,0
20250225,134200,14944467,1701,1701,1701,1701,0
20250225,134100,14944467,1701,1701,1701,1701,0
20250225,134000,14944467,1701,1701,1701,1701,0
20250225,133900,14944467,1701,1701,1701,1701,0
20250225,133800,14944467,1701,1701,1701,1701,0
20250225,133700,14944467,1701,1701,1701,1701,0
20250225,133600,14944467,1701,1701,1701,1701,0
20250225,133500,14944467,1701,1701,1701,1701,0
20250225,133400,14944467,1701,1701,1701,1701,0
20250225,133300,14944467,1701,1701,1701,1701,0
20250225,133200,14944467,1701,1701,1701,1701,0
20250225,133100,14944467,1701,1701,1701,1701,0
20250225,133000,14944467,1701,1701,1701,1701,0
20250225,132900,14944467,1701,1701,1701,1701,0
20250225,132800,14944467,1701,1701,1701,1701,12
20250225,132700,14924055,1701,1701,1701,1701,0
20250225,132600,14924055,1701,1701,1701,1701,0
20250225,132500,14924055,1701,1701,1701,1701,0
20250225,132400,14924055,1701,1701,1701,1701,0
20250225,132300,14924055,1701,1701,1701,1701,0
20250225,132200,14924055,1701,1701,1701,1701,130
20250225,132100,14702925,1701,1701,1701,1701,685
20250225,132000,13537740,1702,1702,1702,1702,0
20250225,131900,13537740,1702,1702,1702,1702,0
20250225,131800,13537740,1702,1702,1702,1702,0
20250225,131700,13537740,1702,1702,1702,1702,103
20250225,131600,13362434,1700,1700,1700,1700,0
20250225,131500,13362434,1700,1700,1700,1700,0
20250225,131400,13362434,1700,1700,1700,1700,0
20250225,131300,13362434,1700,1700,1700,1700,0
20250225,131200,13362434,1700,1700,1700,1700,0
20250225,131100,13362434,1700,1700,1700,1700,0
20250225,131000,13362434,1700,1700,1700,1700,0
20250225,130900,13362434,1700,1700,1700,1700,0
20250225,130800,13362434,1700,1700,1700,1700,0
20250225,130700,13362434,1700,1700,1700,1700,0
20250225,130600,13362434,1700,1700,1700,1700,0
20250225,130500,13362434,1700,1700,1700,1700,0
20250225,130400,13362434,1700,1700,1700,1700,0
20250225,130300,13362434,1700,1700,1700,1700,0
20250225,130200,13362434,1700,1700,1700,1700,0
20250225,130100,13362434,1700,1700,1700,1700,0
20250225,130000,13362434,1700,1700,1700,1700,687
20250225,125900,12194534,1700,1700,1700,1700,0
20250225,125800,12194534,1700,1700,1700,1700,0
20250225,125700,12194534,1700,1700,1700,1700,1
20250225,125600,12192834,1703,1703,1703,1703,0
20250225,125500,12192834,1703,1703,1703,1703,0
20250225,125400,12192834,1703,1704,1704,1703,2
20250225,125300,12189427,1704,1704,1704,1704,3
20250225,125200,12184315,1704,1704,1704,1704,0
20250225,125100,12184315,1704,1704,1704,1704,0
20250225,125000,12184315,1704,1704,1704,1704,1
20250225,124900,12182611,1704,1704,1704,1704,76
20250225,124800,12053107,1704,1704,1704,1704,0
20250225,124700,12053107,1704,1704,1704,1704,0
20250225,124600,12053107,1704,1704,1704,1704,0
20250225,124500,12053107,1704,1704,1704,1704,125
20250225,124400,11840107,1704,1704,1704,1704,1
20250225,124300,11838403,1703,1703,1703,1703,0
20250225,124200,11838403,1703,1700,1703,1700,172
20250225,124100,11545993,1700,1700,1700,1700,0
20250225,124000,11545993,1700,1700,1700,1700,0
20250225,123900,11545993,1700,1700,1700,1700,0
20250225,123800,11545993,1700,1700,1700,1700,0
20250225,123700,11545993,1700,1700,1700,1700,0
20250225,123600,11545993,1700,1700,1700,1700,0
20250225,123500,11545993,1700,1700,1700,1700,0
20250225,123400,11545993,1700,1700,1700,1700,0
20250225,123300,11545993,1700,1700,1700,1700,0
20250225,123200,11545993,1700,1700,1700,1700,0
20250225,123100,11545993,1700,1700,1700,1700,0
20250225,123000,11545993,1700,1700,1700,1700,0
20250225,122900,11545993,1700,1700,1700,1700,0
20250225,122800,11545993,1700,1700,1700,1700,0
20250225,122700,11545993,1700,1700,1700,1700,0
20250225,122600,11545993,1700,1700,1700,1700,0
20250225,122500,11545993,1700,1700,1700,1700,0
20250225,122400,11545993,1700,1700,1700,1700,0
20250225,122300,11545993,1700,1700,1700,1700,500
20250225,122200,10695993,1700,1700,1700,1700,0
20250225,122100,10695993,1700,1700,1700,1700,0
20250225,122000,10695993,1700,1700,1700,1700,0
20250225,121900,10695993,1700,1700,1700,1700,0
20250225,121800,10695993,1700,1700,1700,1700,0
20250225,121700,10695993,1700,1700,1700,1700,0
20250225,121600,10695993,1700,1700,1700,1700,0
20250225,121500,10695993,1700,1698,1700,1698,12
20250225,121400,10675610,1695,1694,1695,1694,222
20250225,121300,10299441,1694,1694,1694,1694,0
20250225,121200,10299441,1694,1694,1694,1694,0
20250225,121100,10299441,1694,1694,1694,1694,0
20250225,121000,10299441,1694,1694,1694,1694,1
20250225,120900,10297747,1693,1693,1693,1693,0
20250225,120800,10297747,1693,1693,1693,1693,0
20250225,120700,10297747,1693,1693,1693,1693,393
20250225,120600,9632398,1693,1693,1693,1693,1
20250225,120500,9630705,1693,1693,1693,1693,0
20250225,120400,9630705,1693,1693,1693,1693,0
20250225,120300,9630705,1693,1693,1693,1693,0
20250225,120200,9630705,1693,1693,1693,1693,0
20250225,120100,9630705,1693,1693,1693,1693,0
20250225,120000,9630705,1693,1693,1693,1693,0
20250225,115900,9630705,1693,1693,1693,1693,0
20250225,115800,9630705,1693,1693,1693,1693,0
20250225,115700,9630705,1693,1693,1693,1693,0
20250225,115600,9630705,1693,1693,1693,1693,4
20250225,115500,9623933,1693,1693,1693,1693,0
20250225,115400,9623933,1693,1693,1693,1693,0
20250225,115300,9623933,1693,1693,1693,1693,0
20250225,115200,9623933,1693,1693,1693,1693,0
20250225,115100,9623933,1693,1693,1693,1693,0
20250225,115000,9623933,1693,1693,1693,1693,0
20250225,114900,9623933,1693,1693,1693,1693,0
20250225,114800,9623933,1693,1693,1693,1693,1
20250225,114700,9622240,1683,1683,1683,1683,0
20250225,114600,9622240,1683,1683,1683,1683,0
20250225,114500,9622240,1683,1683,1683,1683,1
20250225,114400,9620557,1693,1693,1693,1693,0
20250225,114300,9620557,1693,1693,1693,1693,0
20250225,114200,9620557,1693,1693,1693,1693,0
20250225,114100,9620557,1693,1693,1693,1693,0
20250225,114000,9620557,1693,1693,1693,1693,0
20250225,113900,9620557,1693,1693,1693,1693,0
20250225,113800,9620557,1693,1693,1693,1693,0
20250225,113700,9620557,1693,1693,1693,1693,8
20250225,113600,9607013,1693,1693,1693,1693,0
20250225,113500,9607013,1693,1693,1693,1693,0
20250225,113400,9607013,1693,1693,1693,1693,0
20250225,113300,9607013,1693,1693,1693,1693,0
20250225,113200,9607013,1693,1693,1693,1693,0
20250225,113100,9607013,1693,1693,1693,1693,50
20250225,113000,9522363,1693,1693,1693,1693,0
20250225,112900,9522363,1693,1693,1693,1693,0
20250225,112800,9522363,1693,1693,1693,1693,0
20250225,112700,9522363,1693,1693,1693,1693,0
20250225,112600,9522363,1693,1693,1693,1693,0
20250225,112500,9522363,1693,1693,1693,1693,0
20250225,112400,9522363,1693,1693,1693,1693,0
20250225,112300,9522363,1693,1693,1693,1693,0
20250225,112200,9522363,1693,1693,1693,1693,0
20250225,112100,9522363,1693,1693,1693,1693,0
20250225,112000,9522363,1693,1693,1693,1693,0
20250225,111900,9522363,1693,1693,1693,1693,0
20250225,111800,9522363,1693,1693,1693,1693,0
20250225,111700,9522363,1693,1693,1693,1693,0
20250225,111600,9522363,1693,1693,1693,1693,0
20250225,111500,9522363,1693,1693,1693,1693,0
20250225,111400,9522363,1693,1693,1693,1693,0
20250225,111300,9522363,1693,1693,1693,1693,0
20250225,111200,9522363,1693,1693,1693,1693,0
20250225,111100,9522363,1693,1693,1693,1693,0
20250225,111000,9522363,1693,1693,1693,1693,0
20250225,110900,9522363,1693,1693,1693,1693,0
20250225,110800,9522363,1693,1693,1693,1693,0
20250225,110700,9522363,1693,1693,1693,1693,0
20250225,110600,9522363,1693,1693,1693,1693,0
20250225,110500,9522363,1693,1693,1693,1693,0
20250225,110400,9522363,1693,1693,1693,1693,0
20250225,110300,9522363,1693,1693,1693,1693,0
20250225,110200,9522363,1693,1693,1693,1693,0
20250225,110100,9522363,1693,1693,1693,1693,0
20250225,110000,9522363,1693,1693,1693,1693,0
20250225,105900,9522363,1693,1693,1693,1693,0
20250225,105800,9522363,1693,1693,1693,1693,0
20250225,105700,9522363,1693,1693,1693,1693,0
20250225,105600,9522363,1693,1693,1693,1693,0
20250225,105500,9522363,1693,1693,1693,1693,0
20250225,105400,9522363,1693,1693,1693,1693,0
20250225,105300,9522363,1693,1693,1693,1693,0
20250225,105200,9522363,1693,1693,1693,1693,0
20250225,105100,9522363,1693,1693,1693,1693,0
20250225,105000,9522363,1693,1693,1693,1693,0
20250225,104900,9522363,1693,1693,1693,1693,898
20250225,104800,8002049,1693,1693,1693,1693,0
20250225,104700,8002049,1693,1693,1693,1693,0
20250225,104600,8002049,1693,1693,1693,1693,0
20250225,104500,8002049,1693,1693,1693,1693,0
20250225,104400,8002049,1693,1693,1693,1693,0
20250225,104300,8002049,1693,1693,1693,1693,0
20250225,104200,8002049,1693,1693,1693,1693,0
20250225,104100,8002049,1693,1693,1693,1693,0
20250225,104000,8002049,1693,1693,1693,1693,0
20250225,103900,8002049,1693,1693,1693,1693,0
20250225,103800,8002049,1693,1693,1693,1693,0
20250225,103700,8002049,1693,1693,1693,1693,356
20250225,103600,7399341,1693,1693,1693,1693,0
20250225,103500,7399341,1693,1693,1693,1693,200
20250225,103400,7060741,1693,1693,1693,1693,0
20250225,103300,7060741,1693,1693,1693,1693,0
20250225,103200,7060741,1693,1693,1693,1693,199
20250225,103100,6723834,1693,1693,1693,1693,428
20250225,103000,5999230,1693,1693,1693,1693,0
20250225,102900,5999230,1693,1693,1693,1693,4
20250225,102800,5992458,1693,1693,1693,1693,0
20250225,102700,5992458,1693,1693,1693,1693,0
20250225,102600,5992458,1693,1693,1693,1693,0
20250225,102500,5992458,1693,1693,1693,1693,0
20250225,102400,5992458,1693,1693,1693,1693,50
20250225,102300,5907808,1693,1693,1693,1693,0
20250225,102200,5907808,1693,1693,1693,1693,0
20250225,102100,5907808,1693,1693,1693,1693,0
20250225,102000,5907808,1693,1693,1693,1693,0
20250225,101900,5907808,1693,1693,1693,1693,0
20250225,101800,5907808,1693,1693,1693,1693,0
20250225,101700,5907808,1693,1693,1693,1693,0
20250225,101600,5907808,1693,1693,1693,1693,0
20250225,101500,5907808,1693,1693,1693,1693,0
20250225,101400,5907808,1693,1693,1693,1693,0
20250225,101300,5907808,1693,1693,1693,1693,0
20250225,101200,5907808,1693,1693,1693,1693,0
20250225,101100,5907808,1693,1693,1693,1693,0
20250225,101000,5907808,1693,1693,1693,1693,0
20250225,100900,5907808,1693,1693,1693,1693,75
20250225,100800,5780833,1693,1693,1693,1693,0
20250225,100700,5780833,1693,1693,1693,1693,0
20250225,100600,5780833,1693,1693,1693,1693,0
20250225,100500,5780833,1693,1693,1693,1693,0
20250225,100400,5780833,1693,1693,1693,1693,0
20250225,100300,5780833,1693,1693,1693,1693,0
20250225,100200,5780833,1693,1693,1693,1693,0
20250225,100100,5780833,1693,1693,1693,1693,0
20250225,100000,5780833,1693,1693,1693,1693,0
20250225,095900,5780833,1693,1693,1693,1693,0
20250225,095800,5780833,1693,1693,1693,1693,0
20250225,095700,5780833,1693,1693,1693,1693,0
20250225,095600,5780833,1693,1693,1693,1693,0
20250225,095500,5780833,1693,1693,1693,1693,0
20250225,095400,5780833,1693,1693,1693,1693,0
20250225,095300,5780833,1693,1693,1693,1693,0
20250225,095200,5780833,1693,1693,1693,1693,169
20250225,095100,5494716,1693,1693,1693,1693,0
20250225,095000,5494716,1693,1693,1693,1693,0
20250225,094900,5494716,1693,1693,1693,1693,0
20250225,094800,5494716,1693,1693,1693,1693,0
20250225,094700,5494716,1693,1693,1693,1693,0
20250225,094600,5494716,1693,1693,1693,1693,2
20250225,094500,5491330,1693,1693,1693,1693,6
20250225,094400,5481172,1692,1692,1692,1692,1
20250225,094300,5479480,1693,1693,1693,1693,1
20250225,094200,5477787,1694,1694,1694,1694,0
20250225,094100,5477787,1694,1694,1694,1694,0
20250225,094000,5477787,1694,1694,1694,1694,0
20250225,093900,5477787,1694,1694,1694,1694,0
20250225,093800,5477787,1694,1694,1694,1694,0
20250225,093700,5477787,1694,1694,1694,1694,1
20250225,093600,5476093,1693,1693,1693,1693,178
20250225,093500,5174739,1693,1693,1693,1693,0
20250225,093400,5174739,1693,1693,1693,1693,0
20250225,093300,5174739,1693,1693,1693,1693,0
20250225,093200,5174739,1693,1693,1693,1693,0
20250225,093100,5174739,1693,1693,1693,1693,0
20250225,093000,5174739,1693,1693,1693,1693,0
20250225,092900,5174739,1693,1693,1693,1693,0
20250225,092800,5174739,1693,1693,1693,1693,0
20250225,092700,5174739,1693,1691,1693,1691,807
20250225,092600,3809020,1691,1681,1691,1678,844
20250225,092500,2391068,1682,1683,1683,1682,441
20250225,092400,1648966,1690,1690,1690,1690,0
20250225,092300,1648966,1690,1690,1690,1690,4
20250225,092200,1642206,1691,1691,1691,1691,1
20250225,092100,1640515,1692,1692,1692,1692,0
20250225,092000,1640515,1692,1692,1692,1692,0
20250225,091900,1640515,1692,1692,1692,1692,0
20250225,091800,1640515,1692,1692,1692,1692,0
20250225,091700,1640515,1692,1692,1692,1692,0
20250225,091600,1640515,1692,1692,1692,1692,2
20250225,091500,1637131,1693,1693,1693,1693,0
20250225,091400,1637131,1693,1693,1693,1693,0
20250225,091300,1637131,1693,1693,1693,1693,0
20250225,091200,1637131,1693,1693,1693,1693,0
20250225,091100,1637131,1693,1693,1693,1693,0
20250225,091000,1637131,1693,1693,1693,1693,0
20250225,090900,1637131,1693,1693,1693,1693,0
20250225,090800,1637131,1693,1693,1693,1693,0
20250225,090700,1637131,1693,1693,1693,1693,0
20250225,090600,1637131,1693,1693,1693,1693,0
20250225,090500,1637131,1693,1693,1693,1693,100
20250225,090400,1467831,1693,1693,1693,1693,0
20250225,090300,1467831,1693,1693,1693,1693,0
20250225,090200,1467831,1693,1693,1693,1693,0
20250225,090100,1467831,1693,1693,1693,1693,39
20250225,090000,1401804,1693,1693,1693,1693,828