KissMeData/037330/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192400,19192569,1385,1385,1385,1385,865
20250225,192300,19192569,1385,1385,1385,1385,0
20250225,192200,19192569,1385,1385,1385,1385,0
20250225,192100,19192569,1385,1385,1385,1385,0
20250225,192000,19192569,1385,1385,1385,1385,0
20250225,191900,19192569,1385,1385,1385,1385,0
20250225,191800,19192569,1385,1385,1385,1385,0
20250225,191700,19192569,1385,1385,1385,1385,0
20250225,191600,19192569,1385,1385,1385,1385,0
20250225,191500,19192569,1385,1385,1385,1385,0
20250225,191400,19192569,1385,1385,1385,1385,0
20250225,191300,19192569,1385,1385,1385,1385,0
20250225,191200,19192569,1385,1385,1385,1385,0
20250225,191100,19192569,1385,1385,1385,1385,0
20250225,191000,19192569,1385,1385,1385,1385,0
20250225,190900,19192569,1385,1385,1385,1385,0
20250225,190800,19192569,1385,1385,1385,1385,0
20250225,190700,19192569,1385,1385,1385,1385,0
20250225,190600,19192569,1385,1385,1385,1385,0
20250225,190500,19192569,1385,1385,1385,1385,0
20250225,190400,19192569,1385,1385,1385,1385,0
20250225,190300,19192569,1385,1385,1385,1385,0
20250225,190200,19192569,1385,1385,1385,1385,0
20250225,190100,19192569,1385,1385,1385,1385,0
20250225,190000,19192569,1385,1385,1385,1385,0
20250225,185900,19192569,1385,1385,1385,1385,0
20250225,185800,19192569,1385,1385,1385,1385,0
20250225,185700,19192569,1385,1385,1385,1385,0
20250225,185600,19192569,1385,1385,1385,1385,0
20250225,185500,19192569,1385,1385,1385,1385,0
20250225,185400,19192569,1385,1385,1385,1385,865
20250225,185300,19192569,1385,1385,1385,1385,0
20250225,185200,19192569,1385,1385,1385,1385,0
20250225,185100,19192569,1385,1385,1385,1385,0
20250225,185000,19192569,1385,1385,1385,1385,0
20250225,184900,19192569,1385,1385,1385,1385,0
20250225,184800,19192569,1385,1385,1385,1385,0
20250225,184700,19192569,1385,1385,1385,1385,0
20250225,184600,19192569,1385,1385,1385,1385,0
20250225,184500,19192569,1385,1385,1385,1385,0
20250225,184400,19192569,1385,1385,1385,1385,0
20250225,184300,19192569,1385,1385,1385,1385,0
20250225,184200,19192569,1385,1385,1385,1385,0
20250225,184100,19192569,1385,1385,1385,1385,0
20250225,184000,19192569,1385,1385,1385,1385,0
20250225,183900,19192569,1385,1385,1385,1385,0
20250225,183800,19192569,1385,1385,1385,1385,0
20250225,183700,19192569,1385,1385,1385,1385,0
20250225,183600,19192569,1385,1385,1385,1385,0
20250225,183500,19192569,1385,1385,1385,1385,0
20250225,183400,19192569,1385,1385,1385,1385,0
20250225,183300,19192569,1385,1385,1385,1385,0
20250225,183200,19192569,1385,1385,1385,1385,0
20250225,183100,19192569,1385,1385,1385,1385,0
20250225,183000,19192569,1385,1385,1385,1385,0
20250225,182900,19192569,1385,1385,1385,1385,0
20250225,182800,19192569,1385,1385,1385,1385,0
20250225,182700,19192569,1385,1385,1385,1385,0
20250225,182600,19192569,1385,1385,1385,1385,0
20250225,182500,19192569,1385,1385,1385,1385,0
20250225,182400,19192569,1385,1385,1385,1385,865
20250225,182300,19192569,1385,1385,1385,1385,0
20250225,182200,19192569,1385,1385,1385,1385,0
20250225,182100,19192569,1385,1385,1385,1385,0
20250225,182000,19192569,1385,1385,1385,1385,0
20250225,181900,19192569,1385,1385,1385,1385,0
20250225,181800,19192569,1385,1385,1385,1385,0
20250225,181700,19192569,1385,1385,1385,1385,0
20250225,181600,19192569,1385,1385,1385,1385,0
20250225,181500,19192569,1385,1385,1385,1385,0
20250225,181400,19192569,1385,1385,1385,1385,0
20250225,181300,19192569,1385,1385,1385,1385,0
20250225,181200,19192569,1385,1385,1385,1385,0
20250225,181100,19192569,1385,1385,1385,1385,0
20250225,181000,19192569,1385,1385,1385,1385,0
20250225,180900,19192569,1385,1385,1385,1385,0
20250225,180800,19192569,1385,1385,1385,1385,0
20250225,180700,19192569,1385,1385,1385,1385,0
20250225,180600,19192569,1385,1385,1385,1385,0
20250225,180500,19192569,1385,1385,1385,1385,0
20250225,180400,19192569,1385,1385,1385,1385,0
20250225,180300,19192569,1385,1385,1385,1385,0
20250225,180200,19192569,1385,1385,1385,1385,0
20250225,180100,19192569,1385,1385,1385,1385,0
20250225,180000,19192569,1385,1385,1385,1385,0
20250225,175900,19192569,1385,1385,1385,1385,0
20250225,175800,19192569,1385,1385,1385,1385,0
20250225,175700,19192569,1385,1385,1385,1385,0
20250225,175600,19192569,1385,1385,1385,1385,0
20250225,175500,19192569,1385,1385,1385,1385,0
20250225,175400,19192569,1385,1385,1385,1385,865
20250225,175300,19192569,1385,1385,1385,1385,0
20250225,175200,19192569,1385,1385,1385,1385,0
20250225,175100,19192569,1385,1385,1385,1385,0
20250225,175000,19192569,1385,1385,1385,1385,0
20250225,174900,19192569,1385,1385,1385,1385,0
20250225,174800,19192569,1385,1385,1385,1385,0
20250225,174700,19192569,1385,1385,1385,1385,0
20250225,174600,19192569,1385,1385,1385,1385,0
20250225,174500,19192569,1385,1385,1385,1385,0
20250225,174400,19192569,1385,1385,1385,1385,0
20250225,174300,19192569,1385,1385,1385,1385,0
20250225,174200,19192569,1385,1385,1385,1385,0
20250225,174100,19192569,1385,1385,1385,1385,0
20250225,174000,19192569,1385,1385,1385,1385,0
20250225,173900,19192569,1385,1385,1385,1385,0
20250225,173800,19192569,1385,1385,1385,1385,0
20250225,173700,19192569,1385,1385,1385,1385,0
20250225,173600,19192569,1385,1385,1385,1385,0
20250225,173500,19192569,1385,1385,1385,1385,0
20250225,173400,19192569,1385,1385,1385,1385,0
20250225,173300,19192569,1385,1385,1385,1385,0
20250225,173200,19192569,1385,1385,1385,1385,0
20250225,173100,19192569,1385,1385,1385,1385,0
20250225,173000,19192569,1385,1385,1385,1385,0
20250225,172900,19192569,1385,1385,1385,1385,0
20250225,172800,19192569,1385,1385,1385,1385,0
20250225,172700,19192569,1385,1385,1385,1385,0
20250225,172600,19192569,1385,1385,1385,1385,0
20250225,172500,19192569,1385,1385,1385,1385,0
20250225,172400,19192569,1385,1385,1385,1385,865
20250225,172300,19192569,1385,1385,1385,1385,0
20250225,172200,19192569,1385,1385,1385,1385,0
20250225,172100,19192569,1385,1385,1385,1385,0
20250225,172000,19192569,1385,1385,1385,1385,0
20250225,171900,19192569,1385,1385,1385,1385,0
20250225,171800,19192569,1385,1385,1385,1385,0
20250225,171700,19192569,1385,1385,1385,1385,0
20250225,171600,19192569,1385,1385,1385,1385,0
20250225,171500,19192569,1385,1385,1385,1385,0
20250225,171400,19192569,1385,1385,1385,1385,0
20250225,171300,19192569,1385,1385,1385,1385,0
20250225,171200,19192569,1385,1385,1385,1385,0
20250225,171100,19192569,1385,1385,1385,1385,0
20250225,171000,19192569,1385,1385,1385,1385,0
20250225,170900,19192569,1385,1385,1385,1385,0
20250225,170800,19192569,1385,1385,1385,1385,0
20250225,170700,19192569,1385,1385,1385,1385,0
20250225,170600,19192569,1385,1385,1385,1385,0
20250225,170500,19192569,1385,1385,1385,1385,0
20250225,170400,19192569,1385,1385,1385,1385,0
20250225,170300,19192569,1385,1385,1385,1385,0
20250225,170200,19192569,1385,1385,1385,1385,0
20250225,170100,19192569,1385,1385,1385,1385,0
20250225,170000,19192569,1385,1385,1385,1385,0
20250225,165900,19192569,1385,1385,1385,1385,0
20250225,165800,19192569,1385,1385,1385,1385,0
20250225,165700,19192569,1385,1385,1385,1385,0
20250225,165600,19192569,1385,1385,1385,1385,0
20250225,165500,19192569,1385,1385,1385,1385,0
20250225,165400,19192569,1385,1385,1385,1385,865
20250225,165300,19192569,1385,1385,1385,1385,0
20250225,165200,19192569,1385,1385,1385,1385,0
20250225,165100,19192569,1385,1385,1385,1385,0
20250225,165000,19192569,1385,1385,1385,1385,0
20250225,164900,19192569,1385,1385,1385,1385,0
20250225,164800,19192569,1385,1385,1385,1385,0
20250225,164700,19192569,1385,1385,1385,1385,0
20250225,164600,19192569,1385,1385,1385,1385,0
20250225,164500,19192569,1385,1385,1385,1385,0
20250225,164400,19192569,1385,1385,1385,1385,0
20250225,164300,19192569,1385,1385,1385,1385,0
20250225,164200,19192569,1385,1385,1385,1385,0
20250225,164100,19192569,1385,1385,1385,1385,0
20250225,164000,19192569,1385,1385,1385,1385,0
20250225,163900,19192569,1385,1385,1385,1385,0
20250225,163800,19192569,1385,1385,1385,1385,0
20250225,163700,19192569,1385,1385,1385,1385,0
20250225,163600,19192569,1385,1385,1385,1385,0
20250225,163500,19192569,1385,1385,1385,1385,0
20250225,163400,19192569,1385,1385,1385,1385,0
20250225,163300,19192569,1385,1385,1385,1385,0
20250225,163200,19192569,1385,1385,1385,1385,0
20250225,163100,19192569,1385,1385,1385,1385,0
20250225,163000,19192569,1385,1385,1385,1385,0
20250225,162900,19192569,1385,1385,1385,1385,0
20250225,162800,19192569,1385,1385,1385,1385,0
20250225,162700,19192569,1385,1385,1385,1385,0
20250225,162600,19192569,1385,1385,1385,1385,0
20250225,162500,19192569,1385,1385,1385,1385,0
20250225,162400,19192569,1385,1385,1385,1385,865
20250225,162300,19192569,1385,1385,1385,1385,0
20250225,162200,19192569,1385,1385,1385,1385,0
20250225,162100,19192569,1385,1385,1385,1385,0
20250225,162000,19192569,1385,1385,1385,1385,0
20250225,161900,19192569,1385,1385,1385,1385,0
20250225,161800,19192569,1385,1385,1385,1385,0
20250225,161700,19192569,1385,1385,1385,1385,0
20250225,161600,19192569,1385,1385,1385,1385,0
20250225,161500,19192569,1385,1385,1385,1385,0
20250225,161400,19192569,1385,1385,1385,1385,0
20250225,161300,19192569,1385,1385,1385,1385,0
20250225,161200,19192569,1385,1385,1385,1385,0
20250225,161100,19192569,1385,1385,1385,1385,0
20250225,161000,19192569,1385,1385,1385,1385,0
20250225,160900,19192569,1385,1385,1385,1385,0
20250225,160800,19192569,1385,1385,1385,1385,0
20250225,160700,19192569,1385,1385,1385,1385,0
20250225,160600,19192569,1385,1385,1385,1385,0
20250225,160500,19192569,1385,1385,1385,1385,0
20250225,160400,19192569,1385,1385,1385,1385,0
20250225,160300,19192569,1385,1385,1385,1385,0
20250225,160200,19192569,1385,1385,1385,1385,0
20250225,160100,19192569,1385,1385,1385,1385,0
20250225,160000,19192569,1385,1385,1385,1385,0
20250225,155900,19192569,1385,1385,1385,1385,0
20250225,155800,19192569,1385,1385,1385,1385,0
20250225,155700,19192569,1385,1385,1385,1385,0
20250225,155600,19192569,1385,1385,1385,1385,0
20250225,155500,19192569,1385,1385,1385,1385,0
20250225,155400,19192569,1385,1385,1385,1385,865
20250225,155300,19192569,1385,1385,1385,1385,0
20250225,155200,19192569,1385,1385,1385,1385,0
20250225,155100,19192569,1385,1385,1385,1385,0
20250225,155000,19192569,1385,1385,1385,1385,0
20250225,154900,19192569,1385,1385,1385,1385,0
20250225,154800,19192569,1385,1385,1385,1385,0
20250225,154700,19192569,1385,1385,1385,1385,0
20250225,154600,19192569,1385,1385,1385,1385,0
20250225,154500,19192569,1385,1385,1385,1385,0
20250225,154400,19192569,1385,1385,1385,1385,0
20250225,154300,19192569,1385,1385,1385,1385,0
20250225,154200,19192569,1385,1385,1385,1385,0
20250225,154100,19192569,1385,1385,1385,1385,0
20250225,154000,19192569,1385,1385,1385,1385,0
20250225,153900,19192569,1385,1385,1385,1385,0
20250225,153800,19192569,1385,1385,1385,1385,0
20250225,153700,19192569,1385,1385,1385,1385,0
20250225,153600,19192569,1385,1385,1385,1385,0
20250225,153500,19192569,1385,1385,1385,1385,0
20250225,153400,19192569,1385,1385,1385,1385,0
20250225,153300,19192569,1385,1385,1385,1385,0
20250225,153200,19192569,1385,1385,1385,1385,0
20250225,153100,19192569,1385,1385,1385,1385,0
20250225,153000,19192569,1385,1385,1385,1385,865
20250225,152900,17994544,1394,1394,1394,1394,0
20250225,152800,17994544,1394,1394,1394,1394,0
20250225,152700,17994544,1394,1394,1394,1394,0
20250225,152600,17994544,1394,1394,1394,1394,0
20250225,152500,17994544,1394,1394,1394,1394,0
20250225,152400,17994544,1394,1394,1394,1394,0
20250225,152300,17994544,1394,1394,1394,1394,0
20250225,152200,17994544,1394,1394,1394,1394,0
20250225,152100,17994544,1394,1394,1394,1394,0
20250225,152000,17994544,1394,1394,1394,1394,0
20250225,151900,17994544,1394,1394,1394,1394,2
20250225,151800,17991756,1390,1390,1390,1390,0
20250225,151700,17991756,1390,1390,1390,1390,0
20250225,151600,17991756,1390,1391,1391,1390,520
20250225,151500,17268647,1394,1394,1394,1394,0
20250225,151400,17268647,1394,1394,1394,1394,0
20250225,151300,17268647,1394,1394,1394,1394,0
20250225,151200,17268647,1394,1394,1394,1394,0
20250225,151100,17268647,1394,1394,1394,1394,0
20250225,151000,17268647,1394,1394,1394,1394,0
20250225,150900,17268647,1394,1394,1394,1394,0
20250225,150800,17268647,1394,1394,1394,1394,0
20250225,150700,17268647,1394,1394,1394,1394,0
20250225,150600,17268647,1394,1394,1394,1394,0
20250225,150500,17268647,1394,1394,1394,1394,0
20250225,150400,17268647,1394,1394,1394,1394,0
20250225,150300,17268647,1394,1394,1394,1394,0
20250225,150200,17268647,1394,1394,1394,1394,0
20250225,150100,17268647,1394,1394,1394,1394,0
20250225,150000,17268647,1394,1394,1394,1394,0
20250225,145900,17268647,1394,1394,1394,1394,0
20250225,145800,17268647,1394,1394,1394,1394,0
20250225,145700,17268647,1394,1394,1394,1394,0
20250225,145600,17268647,1394,1394,1394,1394,0
20250225,145500,17268647,1394,1394,1394,1394,0
20250225,145400,17268647,1394,1394,1394,1394,0
20250225,145300,17268647,1394,1394,1394,1394,0
20250225,145200,17268647,1394,1394,1394,1394,0
20250225,145100,17268647,1394,1394,1394,1394,0
20250225,145000,17268647,1394,1394,1394,1394,0
20250225,144900,17268647,1394,1394,1394,1394,0
20250225,144800,17268647,1394,1394,1394,1394,0
20250225,144700,17268647,1394,1394,1394,1394,0
20250225,144600,17268647,1394,1394,1394,1394,0
20250225,144500,17268647,1394,1394,1394,1394,0
20250225,144400,17268647,1394,1394,1394,1394,0
20250225,144300,17268647,1394,1394,1394,1394,0
20250225,144200,17268647,1394,1394,1394,1394,0
20250225,144100,17268647,1394,1394,1394,1394,2
20250225,144000,17265859,1393,1393,1393,1393,0
20250225,143900,17265859,1393,1393,1393,1393,0
20250225,143800,17265859,1393,1393,1393,1393,0
20250225,143700,17265859,1393,1393,1393,1393,0
20250225,143600,17265859,1393,1393,1393,1393,0
20250225,143500,17265859,1393,1393,1393,1393,0
20250225,143400,17265859,1393,1393,1393,1393,0
20250225,143300,17265859,1393,1393,1393,1393,14
20250225,143200,17246357,1392,1392,1392,1392,0
20250225,143100,17246357,1392,1392,1392,1392,425
20250225,143000,16654757,1394,1394,1394,1394,0
20250225,142900,16654757,1394,1394,1394,1394,0
20250225,142800,16654757,1394,1394,1394,1394,0
20250225,142700,16654757,1394,1394,1394,1394,0
20250225,142600,16654757,1394,1394,1394,1394,0
20250225,142500,16654757,1394,1394,1394,1394,0
20250225,142400,16654757,1394,1394,1394,1394,0
20250225,142300,16654757,1394,1394,1394,1394,0
20250225,142200,16654757,1394,1394,1394,1394,0
20250225,142100,16654757,1394,1394,1394,1394,0
20250225,142000,16654757,1394,1394,1394,1394,0
20250225,141900,16654757,1394,1394,1394,1394,0
20250225,141800,16654757,1394,1394,1394,1394,0
20250225,141700,16654757,1394,1394,1394,1394,0
20250225,141600,16654757,1394,1394,1394,1394,55
20250225,141500,16578087,1395,1395,1395,1395,0
20250225,141400,16578087,1395,1395,1395,1395,0
20250225,141300,16578087,1395,1395,1395,1395,0
20250225,141200,16578087,1395,1395,1395,1395,0
20250225,141100,16578087,1395,1395,1395,1395,0
20250225,141000,16578087,1395,1395,1395,1395,0
20250225,140900,16578087,1395,1395,1395,1395,1
20250225,140800,16576692,1392,1392,1392,1392,0
20250225,140700,16576692,1392,1392,1392,1392,0
20250225,140600,16576692,1392,1392,1392,1392,50
20250225,140500,16507092,1395,1395,1395,1395,0
20250225,140400,16507092,1395,1395,1395,1395,0
20250225,140300,16507092,1395,1395,1395,1395,0
20250225,140200,16507092,1395,1395,1395,1395,0
20250225,140100,16507092,1395,1395,1395,1395,0
20250225,140000,16507092,1395,1395,1395,1395,20
20250225,135900,16479192,1395,1395,1395,1395,0
20250225,135800,16479192,1395,1395,1395,1395,0
20250225,135700,16479192,1395,1395,1395,1395,2
20250225,135600,16476402,1392,1392,1392,1392,68
20250225,135500,16381746,1392,1392,1392,1392,0
20250225,135400,16381746,1392,1392,1392,1392,0
20250225,135300,16381746,1392,1392,1392,1392,0
20250225,135200,16381746,1392,1391,1392,1391,23
20250225,135100,16349733,1391,1391,1391,1391,0
20250225,135000,16349733,1391,1391,1391,1391,0
20250225,134900,16349733,1391,1391,1391,1391,20
20250225,134800,16321913,1391,1391,1391,1391,10
20250225,134700,16308003,1385,1385,1385,1385,0
20250225,134600,16308003,1385,1385,1385,1385,0
20250225,134500,16308003,1385,1385,1385,1385,0
20250225,134400,16308003,1385,1385,1385,1385,0
20250225,134300,16308003,1385,1385,1385,1385,0
20250225,134200,16308003,1385,1385,1385,1385,1
20250225,134100,16306618,1385,1385,1385,1385,1000
20250225,134000,14921618,1385,1396,1396,1385,1360
20250225,133900,13033927,1398,1398,1398,1398,0
20250225,133800,13033927,1398,1398,1398,1398,0
20250225,133700,13033927,1398,1398,1398,1398,2
20250225,133600,13031131,1397,1397,1397,1397,0
20250225,133500,13031131,1397,1397,1397,1397,0
20250225,133400,13031131,1397,1397,1397,1397,0
20250225,133300,13031131,1397,1397,1397,1397,0
20250225,133200,13031131,1397,1397,1397,1397,0
20250225,133100,13031131,1397,1397,1397,1397,0
20250225,133000,13031131,1397,1397,1397,1397,0
20250225,132900,13031131,1397,1397,1397,1397,0
20250225,132800,13031131,1397,1397,1397,1397,0
20250225,132700,13031131,1397,1397,1397,1397,0
20250225,132600,13031131,1397,1397,1397,1397,0
20250225,132500,13031131,1397,1397,1397,1397,0
20250225,132400,13031131,1397,1397,1397,1397,0
20250225,132300,13031131,1397,1397,1397,1397,0
20250225,132200,13031131,1397,1397,1397,1397,0
20250225,132100,13031131,1397,1397,1397,1397,104
20250225,132000,12885843,1398,1398,1398,1398,0
20250225,131900,12885843,1398,1398,1398,1398,100
20250225,131800,12746043,1398,1398,1398,1398,4
20250225,131700,12740451,1397,1397,1397,1397,0
20250225,131600,12740451,1397,1397,1397,1397,0
20250225,131500,12740451,1397,1397,1397,1397,0
20250225,131400,12740451,1397,1397,1397,1397,0
20250225,131300,12740451,1397,1397,1397,1397,0
20250225,131200,12740451,1397,1397,1397,1397,0
20250225,131100,12740451,1397,1397,1397,1397,0
20250225,131000,12740451,1397,1397,1397,1397,0
20250225,130900,12740451,1397,1397,1397,1397,0
20250225,130800,12740451,1397,1397,1397,1397,0
20250225,130700,12740451,1397,1397,1397,1397,0
20250225,130600,12740451,1397,1397,1397,1397,0
20250225,130500,12740451,1397,1397,1397,1397,0
20250225,130400,12740451,1397,1397,1397,1397,13
20250225,130300,12722290,1397,1397,1397,1397,1
20250225,130200,12720893,1397,1397,1398,1397,22
20250225,130100,12690141,1399,1399,1399,1399,0
20250225,130000,12690141,1399,1399,1399,1399,0
20250225,125900,12690141,1399,1399,1399,1399,0
20250225,125800,12690141,1399,1399,1399,1399,1
20250225,125700,12688742,1400,1400,1400,1400,0
20250225,125600,12688742,1400,1400,1400,1400,0
20250225,125500,12688742,1400,1400,1400,1400,0
20250225,125400,12688742,1400,1400,1400,1400,0
20250225,125300,12688742,1400,1400,1400,1400,0
20250225,125200,12688742,1400,1400,1400,1400,0
20250225,125100,12688742,1400,1400,1400,1400,0
20250225,125000,12688742,1400,1400,1400,1400,0
20250225,124900,12688742,1400,1400,1400,1400,0
20250225,124800,12688742,1400,1400,1400,1400,0
20250225,124700,12688742,1400,1400,1400,1400,0
20250225,124600,12688742,1400,1400,1400,1400,0
20250225,124500,12688742,1400,1400,1400,1400,0
20250225,124400,12688742,1400,1400,1400,1400,0
20250225,124300,12688742,1400,1400,1400,1400,0
20250225,124200,12688742,1400,1400,1400,1400,0
20250225,124100,12688742,1400,1400,1400,1400,0
20250225,124000,12688742,1400,1400,1400,1400,0
20250225,123900,12688742,1400,1400,1400,1400,0
20250225,123800,12688742,1400,1400,1400,1400,0
20250225,123700,12688742,1400,1400,1400,1400,0
20250225,123600,12688742,1400,1400,1400,1400,0
20250225,123500,12688742,1400,1400,1400,1400,0
20250225,123400,12688742,1400,1400,1400,1400,0
20250225,123300,12688742,1400,1400,1400,1400,0
20250225,123200,12688742,1400,1400,1400,1400,0
20250225,123100,12688742,1400,1400,1400,1400,0
20250225,123000,12688742,1400,1400,1400,1400,0
20250225,122900,12688742,1400,1400,1400,1400,0
20250225,122800,12688742,1400,1400,1400,1400,0
20250225,122700,12688742,1400,1400,1400,1400,0
20250225,122600,12688742,1400,1400,1400,1400,0
20250225,122500,12688742,1400,1400,1400,1400,0
20250225,122400,12688742,1400,1400,1400,1400,0
20250225,122300,12688742,1400,1400,1400,1400,0
20250225,122200,12688742,1400,1400,1400,1400,0
20250225,122100,12688742,1400,1400,1400,1400,0
20250225,122000,12688742,1400,1400,1400,1400,0
20250225,121900,12688742,1400,1400,1400,1400,0
20250225,121800,12688742,1400,1400,1400,1400,0
20250225,121700,12688742,1400,1400,1400,1400,0
20250225,121600,12688742,1400,1400,1400,1400,0
20250225,121500,12688742,1400,1400,1400,1400,0
20250225,121400,12688742,1400,1400,1400,1400,0
20250225,121300,12688742,1400,1400,1400,1400,0
20250225,121200,12688742,1400,1395,1400,1395,60
20250225,121100,12604906,1395,1395,1395,1395,0
20250225,121000,12604906,1395,1394,1395,1394,6
20250225,120900,12596540,1393,1393,1393,1393,0
20250225,120800,12596540,1393,1393,1393,1393,1
20250225,120700,12595147,1394,1394,1394,1394,0
20250225,120600,12595147,1394,1394,1394,1394,0
20250225,120500,12595147,1394,1394,1394,1394,0
20250225,120400,12595147,1394,1394,1394,1394,0
20250225,120300,12595147,1394,1394,1394,1394,0
20250225,120200,12595147,1394,1394,1394,1394,1
20250225,120100,12593753,1393,1393,1393,1393,0
20250225,120000,12593753,1393,1393,1393,1393,0
20250225,115900,12593753,1393,1393,1393,1393,0
20250225,115800,12593753,1393,1393,1393,1393,2955
20250225,115700,8477438,1393,1393,1393,1393,0
20250225,115600,8477438,1393,1393,1393,1393,4
20250225,115500,8471866,1393,1393,1393,1393,0
20250225,115400,8471866,1393,1393,1393,1393,0
20250225,115300,8471866,1393,1393,1393,1393,0
20250225,115200,8471866,1393,1393,1393,1393,0
20250225,115100,8471866,1393,1393,1393,1393,0
20250225,115000,8471866,1393,1393,1393,1393,0
20250225,114900,8471866,1393,1393,1393,1393,0
20250225,114800,8471866,1393,1393,1393,1393,1
20250225,114700,8470473,1385,1390,1390,1385,55
20250225,114600,8394230,1393,1393,1393,1393,0
20250225,114500,8394230,1393,1393,1393,1393,1
20250225,114400,8392837,1390,1390,1390,1390,0
20250225,114300,8392837,1390,1390,1390,1390,38
20250225,114200,8340017,1390,1390,1390,1390,0
20250225,114100,8340017,1390,1390,1390,1390,0
20250225,114000,8340017,1390,1390,1390,1390,0
20250225,113900,8340017,1390,1390,1390,1390,0
20250225,113800,8340017,1390,1390,1390,1390,0
20250225,113700,8340017,1390,1390,1390,1390,0
20250225,113600,8340017,1390,1390,1390,1390,0
20250225,113500,8340017,1390,1390,1390,1390,0
20250225,113400,8340017,1390,1390,1390,1390,0
20250225,113300,8340017,1390,1390,1390,1390,88
20250225,113200,8217697,1383,1383,1383,1383,0
20250225,113100,8217697,1383,1383,1383,1383,0
20250225,113000,8217697,1383,1383,1383,1383,0
20250225,112900,8217697,1383,1383,1383,1383,0
20250225,112800,8217697,1383,1383,1383,1383,0
20250225,112700,8217697,1383,1383,1383,1383,0
20250225,112600,8217697,1383,1383,1383,1383,0
20250225,112500,8217697,1383,1392,1392,1383,1000
20250225,112400,6830824,1393,1393,1393,1393,0
20250225,112300,6830824,1393,1393,1393,1393,0
20250225,112200,6830824,1393,1392,1393,1392,501
20250225,112100,6133431,1393,1393,1393,1393,0
20250225,112000,6133431,1393,1393,1393,1393,0
20250225,111900,6133431,1393,1393,1393,1393,0
20250225,111800,6133431,1393,1393,1393,1393,0
20250225,111700,6133431,1393,1393,1393,1393,0
20250225,111600,6133431,1393,1393,1393,1393,0
20250225,111500,6133431,1393,1393,1393,1393,1
20250225,111400,6132038,1392,1392,1392,1392,0
20250225,111300,6132038,1392,1392,1392,1392,0
20250225,111200,6132038,1392,1392,1392,1392,0
20250225,111100,6132038,1392,1392,1392,1392,0
20250225,111000,6132038,1392,1392,1392,1392,0
20250225,110900,6132038,1392,1392,1392,1392,0
20250225,110800,6132038,1392,1392,1392,1392,0
20250225,110700,6132038,1392,1392,1392,1392,0
20250225,110600,6132038,1392,1392,1392,1392,85
20250225,110500,6013718,1392,1383,1393,1383,1004
20250225,110400,4616158,1383,1383,1383,1383,0
20250225,110300,4616158,1383,1384,1384,1383,1525
20250225,110200,2506176,1384,1384,1384,1384,0
20250225,110100,2506176,1384,1384,1384,1384,0
20250225,110000,2506176,1384,1384,1384,1384,0
20250225,105900,2506176,1384,1384,1384,1384,0
20250225,105800,2506176,1384,1390,1390,1384,794
20250225,105700,1404499,1390,1390,1390,1390,0
20250225,105600,1404499,1390,1390,1390,1390,4
20250225,105500,1398939,1391,1391,1391,1391,0
20250225,105400,1398939,1391,1391,1391,1391,0
20250225,105300,1398939,1391,1391,1391,1391,0
20250225,105200,1398939,1391,1391,1391,1391,0
20250225,105100,1398939,1391,1391,1391,1391,0
20250225,105000,1398939,1391,1391,1391,1391,0
20250225,104900,1398939,1391,1391,1391,1391,0
20250225,104800,1398939,1391,1391,1391,1391,1
20250225,104700,1397548,1391,1391,1391,1391,2
20250225,104600,1394766,1391,1391,1391,1391,0
20250225,104500,1394766,1391,1391,1391,1391,0
20250225,104400,1394766,1391,1393,1393,1391,37
20250225,104300,1343295,1393,1393,1393,1393,0
20250225,104200,1343295,1393,1393,1393,1393,0
20250225,104100,1343295,1393,1393,1393,1393,100
20250225,104000,1203995,1393,1393,1393,1393,0
20250225,103900,1203995,1393,1393,1393,1393,0
20250225,103800,1203995,1393,1393,1393,1393,0
20250225,103700,1203995,1393,1393,1393,1393,0
20250225,103600,1203995,1393,1393,1393,1393,0
20250225,103500,1203995,1393,1393,1393,1393,0
20250225,103400,1203995,1393,1393,1393,1393,0
20250225,103300,1203995,1393,1393,1393,1393,11
20250225,103200,1188672,1393,1393,1393,1393,0
20250225,103100,1188672,1393,1393,1393,1393,0
20250225,103000,1188672,1393,1393,1393,1393,0
20250225,102900,1188672,1393,1393,1393,1393,0
20250225,102800,1188672,1393,1393,1393,1393,0
20250225,102700,1188672,1393,1393,1393,1393,0
20250225,102600,1188672,1393,1393,1393,1393,0
20250225,102500,1188672,1393,1393,1393,1393,0
20250225,102400,1188672,1393,1393,1393,1393,0
20250225,102300,1188672,1393,1393,1393,1393,0
20250225,102200,1188672,1393,1393,1393,1393,0
20250225,102100,1188672,1393,1393,1393,1393,0
20250225,102000,1188672,1393,1393,1393,1393,274
20250225,101900,806990,1393,1393,1393,1393,0
20250225,101800,806990,1393,1393,1393,1393,0
20250225,101700,806990,1393,1393,1393,1393,0
20250225,101600,806990,1393,1393,1393,1393,0
20250225,101500,806990,1393,1393,1393,1393,0
20250225,101400,806990,1393,1393,1393,1393,0
20250225,101300,806990,1393,1393,1393,1393,0
20250225,101200,806990,1393,1393,1393,1393,0
20250225,101100,806990,1393,1393,1393,1393,0
20250225,101000,806990,1393,1390,1393,1390,2
20250225,100900,804207,1393,1393,1393,1393,0
20250225,100800,804207,1393,1393,1393,1393,10
20250225,100700,790277,1393,1393,1393,1393,0
20250225,100600,790277,1393,1393,1393,1393,0
20250225,100500,790277,1393,1393,1393,1393,0
20250225,100400,790277,1393,1393,1393,1393,0
20250225,100300,790277,1393,1393,1393,1393,13
20250225,100200,772168,1393,1393,1393,1393,0
20250225,100100,772168,1393,1393,1393,1393,0
20250225,100000,772168,1393,1393,1393,1393,0
20250225,095900,772168,1393,1393,1393,1393,0
20250225,095800,772168,1393,1393,1393,1393,0
20250225,095700,772168,1393,1393,1393,1393,0
20250225,095600,772168,1393,1393,1393,1393,0
20250225,095500,772168,1393,1393,1393,1393,0
20250225,095400,772168,1393,1393,1393,1393,0
20250225,095300,772168,1393,1393,1393,1393,125
20250225,095200,598043,1393,1393,1393,1393,0
20250225,095100,598043,1393,1393,1393,1393,0
20250225,095000,598043,1393,1393,1393,1393,0
20250225,094900,598043,1393,1393,1393,1393,0
20250225,094800,598043,1393,1393,1393,1393,0
20250225,094700,598043,1393,1393,1393,1393,143
20250225,094600,398844,1393,1393,1393,1393,0
20250225,094500,398844,1393,1393,1393,1393,0
20250225,094400,398844,1393,1393,1393,1393,0
20250225,094300,398844,1393,1393,1393,1393,0
20250225,094200,398844,1393,1393,1393,1393,0
20250225,094100,398844,1393,1393,1393,1393,0
20250225,094000,398844,1393,1393,1393,1393,0
20250225,093900,398844,1393,1393,1393,1393,1
20250225,093800,397451,1388,1388,1388,1388,0
20250225,093700,397451,1388,1388,1388,1388,0
20250225,093600,397451,1388,1388,1388,1388,43
20250225,093500,337767,1388,1388,1388,1388,1
20250225,093400,336379,1388,1388,1388,1388,0
20250225,093300,336379,1388,1388,1388,1388,1
20250225,093200,334991,1388,1391,1391,1388,153
20250225,093100,122463,1393,1393,1393,1393,2
20250225,093000,119677,1393,1393,1393,1393,0
20250225,092900,119677,1393,1393,1393,1393,0
20250225,092800,119677,1393,1393,1393,1393,20
20250225,092700,91817,1393,1393,1393,1393,0
20250225,092600,91817,1393,1393,1393,1393,0
20250225,092500,91817,1393,1393,1393,1393,0
20250225,092400,91817,1393,1393,1393,1393,1
20250225,092300,90424,1391,1391,1391,1391,0
20250225,092200,90424,1391,1391,1391,1391,0
20250225,092100,90424,1391,1391,1391,1391,0
20250225,092000,90424,1391,1391,1391,1391,0
20250225,091900,90424,1391,1391,1391,1391,0
20250225,091800,90424,1391,1391,1391,1391,0
20250225,091700,90424,1391,1391,1391,1391,50
20250225,091600,20874,1391,1391,1391,1391,0
20250225,091500,20874,1391,1391,1391,1391,0
20250225,091400,20874,1391,1391,1391,1391,0
20250225,091300,20874,1391,1392,1392,1391,13
20250225,091200,2786,1393,1393,1393,1393,0
20250225,091100,2786,1393,1393,1393,1393,0
20250225,091000,2786,1393,1393,1393,1393,0
20250225,090900,2786,1393,1393,1393,1393,0
20250225,090800,2786,1393,1393,1393,1393,0
20250225,090700,2786,1393,1393,1393,1393,0
20250225,090600,2786,1393,1393,1393,1393,0
20250225,090500,2786,1393,1393,1393,1393,0
20250225,090400,2786,1393,1393,1393,1393,0
20250225,090300,2786,1393,1393,1393,1393,0
20250225,090200,2786,1393,1393,1393,1393,0
20250225,090100,2786,1393,1393,1393,1393,0
20250225,090000,2786,1393,1393,1393,1393,2