KissMeData/043710/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193000,69252932,592,592,592,592,858
20250225,192900,69252932,592,592,592,592,0
20250225,192800,69252932,592,592,592,592,0
20250225,192700,69252932,592,592,592,592,0
20250225,192600,69252932,592,592,592,592,0
20250225,192500,69252932,592,592,592,592,0
20250225,192400,69252932,592,592,592,592,0
20250225,192300,69252932,592,592,592,592,0
20250225,192200,69252932,592,592,592,592,0
20250225,192100,69252932,592,592,592,592,0
20250225,192000,69252932,592,592,592,592,0
20250225,191900,69252932,592,592,592,592,0
20250225,191800,69252932,592,592,592,592,0
20250225,191700,69252932,592,592,592,592,0
20250225,191600,69252932,592,592,592,592,0
20250225,191500,69252932,592,592,592,592,0
20250225,191400,69252932,592,592,592,592,0
20250225,191300,69252932,592,592,592,592,0
20250225,191200,69252932,592,592,592,592,0
20250225,191100,69252932,592,592,592,592,0
20250225,191000,69252932,592,592,592,592,0
20250225,190900,69252932,592,592,592,592,0
20250225,190800,69252932,592,592,592,592,0
20250225,190700,69252932,592,592,592,592,0
20250225,190600,69252932,592,592,592,592,0
20250225,190500,69252932,592,592,592,592,0
20250225,190400,69252932,592,592,592,592,0
20250225,190300,69252932,592,592,592,592,0
20250225,190200,69252932,592,592,592,592,0
20250225,190100,69252932,592,592,592,592,0
20250225,190000,69252932,592,592,592,592,858
20250225,185900,69252932,592,592,592,592,0
20250225,185800,69252932,592,592,592,592,0
20250225,185700,69252932,592,592,592,592,0
20250225,185600,69252932,592,592,592,592,0
20250225,185500,69252932,592,592,592,592,0
20250225,185400,69252932,592,592,592,592,0
20250225,185300,69252932,592,592,592,592,0
20250225,185200,69252932,592,592,592,592,0
20250225,185100,69252932,592,592,592,592,0
20250225,185000,69252932,592,592,592,592,0
20250225,184900,69252932,592,592,592,592,0
20250225,184800,69252932,592,592,592,592,0
20250225,184700,69252932,592,592,592,592,0
20250225,184600,69252932,592,592,592,592,0
20250225,184500,69252932,592,592,592,592,0
20250225,184400,69252932,592,592,592,592,0
20250225,184300,69252932,592,592,592,592,0
20250225,184200,69252932,592,592,592,592,0
20250225,184100,69252932,592,592,592,592,0
20250225,184000,69252932,592,592,592,592,0
20250225,183900,69252932,592,592,592,592,0
20250225,183800,69252932,592,592,592,592,0
20250225,183700,69252932,592,592,592,592,0
20250225,183600,69252932,592,592,592,592,0
20250225,183500,69252932,592,592,592,592,0
20250225,183400,69252932,592,592,592,592,0
20250225,183300,69252932,592,592,592,592,0
20250225,183200,69252932,592,592,592,592,0
20250225,183100,69252932,592,592,592,592,0
20250225,183000,69252932,592,592,592,592,858
20250225,182900,69252932,592,592,592,592,0
20250225,182800,69252932,592,592,592,592,0
20250225,182700,69252932,592,592,592,592,0
20250225,182600,69252932,592,592,592,592,0
20250225,182500,69252932,592,592,592,592,0
20250225,182400,69252932,592,592,592,592,0
20250225,182300,69252932,592,592,592,592,0
20250225,182200,69252932,592,592,592,592,0
20250225,182100,69252932,592,592,592,592,0
20250225,182000,69252932,592,592,592,592,0
20250225,181900,69252932,592,592,592,592,0
20250225,181800,69252932,592,592,592,592,0
20250225,181700,69252932,592,592,592,592,0
20250225,181600,69252932,592,592,592,592,0
20250225,181500,69252932,592,592,592,592,0
20250225,181400,69252932,592,592,592,592,0
20250225,181300,69252932,592,592,592,592,0
20250225,181200,69252932,592,592,592,592,0
20250225,181100,69252932,592,592,592,592,0
20250225,181000,69252932,592,592,592,592,0
20250225,180900,69252932,592,592,592,592,0
20250225,180800,69252932,592,592,592,592,0
20250225,180700,69252932,592,592,592,592,0
20250225,180600,69252932,592,592,592,592,0
20250225,180500,69252932,592,592,592,592,0
20250225,180400,69252932,592,592,592,592,0
20250225,180300,69252932,592,592,592,592,0
20250225,180200,69252932,592,592,592,592,0
20250225,180100,69252932,592,592,592,592,0
20250225,180000,69252932,592,592,592,592,858
20250225,175900,69252932,592,592,592,592,0
20250225,175800,69252932,592,592,592,592,0
20250225,175700,69252932,592,592,592,592,0
20250225,175600,69252932,592,592,592,592,0
20250225,175500,69252932,592,592,592,592,0
20250225,175400,69252932,592,592,592,592,0
20250225,175300,69252932,592,592,592,592,0
20250225,175200,69252932,592,592,592,592,0
20250225,175100,69252932,592,592,592,592,0
20250225,175000,69252932,592,592,592,592,0
20250225,174900,69252932,592,592,592,592,0
20250225,174800,69252932,592,592,592,592,0
20250225,174700,69252932,592,592,592,592,0
20250225,174600,69252932,592,592,592,592,0
20250225,174500,69252932,592,592,592,592,0
20250225,174400,69252932,592,592,592,592,0
20250225,174300,69252932,592,592,592,592,0
20250225,174200,69252932,592,592,592,592,0
20250225,174100,69252932,592,592,592,592,0
20250225,174000,69252932,592,592,592,592,0
20250225,173900,69252932,592,592,592,592,0
20250225,173800,69252932,592,592,592,592,0
20250225,173700,69252932,592,592,592,592,0
20250225,173600,69252932,592,592,592,592,0
20250225,173500,69252932,592,592,592,592,0
20250225,173400,69252932,592,592,592,592,0
20250225,173300,69252932,592,592,592,592,0
20250225,173200,69252932,592,592,592,592,0
20250225,173100,69252932,592,592,592,592,0
20250225,173000,69252932,592,592,592,592,858
20250225,172900,69252932,592,592,592,592,0
20250225,172800,69252932,592,592,592,592,0
20250225,172700,69252932,592,592,592,592,0
20250225,172600,69252932,592,592,592,592,0
20250225,172500,69252932,592,592,592,592,0
20250225,172400,69252932,592,592,592,592,0
20250225,172300,69252932,592,592,592,592,0
20250225,172200,69252932,592,592,592,592,0
20250225,172100,69252932,592,592,592,592,0
20250225,172000,69252932,592,592,592,592,0
20250225,171900,69252932,592,592,592,592,0
20250225,171800,69252932,592,592,592,592,0
20250225,171700,69252932,592,592,592,592,0
20250225,171600,69252932,592,592,592,592,0
20250225,171500,69252932,592,592,592,592,0
20250225,171400,69252932,592,592,592,592,0
20250225,171300,69252932,592,592,592,592,0
20250225,171200,69252932,592,592,592,592,0
20250225,171100,69252932,592,592,592,592,0
20250225,171000,69252932,592,592,592,592,0
20250225,170900,69252932,592,592,592,592,0
20250225,170800,69252932,592,592,592,592,0
20250225,170700,69252932,592,592,592,592,0
20250225,170600,69252932,592,592,592,592,0
20250225,170500,69252932,592,592,592,592,0
20250225,170400,69252932,592,592,592,592,0
20250225,170300,69252932,592,592,592,592,0
20250225,170200,69252932,592,592,592,592,0
20250225,170100,69252932,592,592,592,592,0
20250225,170000,69252932,592,592,592,592,858
20250225,165900,69252932,592,592,592,592,0
20250225,165800,69252932,592,592,592,592,0
20250225,165700,69252932,592,592,592,592,0
20250225,165600,69252932,592,592,592,592,0
20250225,165500,69252932,592,592,592,592,0
20250225,165400,69252932,592,592,592,592,0
20250225,165300,69252932,592,592,592,592,0
20250225,165200,69252932,592,592,592,592,0
20250225,165100,69252932,592,592,592,592,0
20250225,165000,69252932,592,592,592,592,0
20250225,164900,69252932,592,592,592,592,0
20250225,164800,69252932,592,592,592,592,0
20250225,164700,69252932,592,592,592,592,0
20250225,164600,69252932,592,592,592,592,0
20250225,164500,69252932,592,592,592,592,0
20250225,164400,69252932,592,592,592,592,0
20250225,164300,69252932,592,592,592,592,0
20250225,164200,69252932,592,592,592,592,0
20250225,164100,69252932,592,592,592,592,0
20250225,164000,69252932,592,592,592,592,0
20250225,163900,69252932,592,592,592,592,0
20250225,163800,69252932,592,592,592,592,0
20250225,163700,69252932,592,592,592,592,0
20250225,163600,69252932,592,592,592,592,0
20250225,163500,69252932,592,592,592,592,0
20250225,163400,69252932,592,592,592,592,0
20250225,163300,69252932,592,592,592,592,0
20250225,163200,69252932,592,592,592,592,0
20250225,163100,69252932,592,592,592,592,0
20250225,163000,69252932,592,592,592,592,858
20250225,162900,69252932,592,592,592,592,0
20250225,162800,69252932,592,592,592,592,0
20250225,162700,69252932,592,592,592,592,0
20250225,162600,69252932,592,592,592,592,0
20250225,162500,69252932,592,592,592,592,0
20250225,162400,69252932,592,592,592,592,0
20250225,162300,69252932,592,592,592,592,0
20250225,162200,69252932,592,592,592,592,0
20250225,162100,69252932,592,592,592,592,0
20250225,162000,69252932,592,592,592,592,0
20250225,161900,69252932,592,592,592,592,0
20250225,161800,69252932,592,592,592,592,0
20250225,161700,69252932,592,592,592,592,0
20250225,161600,69252932,592,592,592,592,0
20250225,161500,69252932,592,592,592,592,0
20250225,161400,69252932,592,592,592,592,0
20250225,161300,69252932,592,592,592,592,0
20250225,161200,69252932,592,592,592,592,0
20250225,161100,69252932,592,592,592,592,0
20250225,161000,69252932,592,592,592,592,0
20250225,160900,69252932,592,592,592,592,0
20250225,160800,69252932,592,592,592,592,0
20250225,160700,69252932,592,592,592,592,0
20250225,160600,69252932,592,592,592,592,0
20250225,160500,69252932,592,592,592,592,0
20250225,160400,69252932,592,592,592,592,0
20250225,160300,69252932,592,592,592,592,0
20250225,160200,69252932,592,592,592,592,0
20250225,160100,69252932,592,592,592,592,0
20250225,160000,69252932,592,592,592,592,858
20250225,155900,69252932,592,592,592,592,0
20250225,155800,69252932,592,592,592,592,0
20250225,155700,69252932,592,592,592,592,0
20250225,155600,69252932,592,592,592,592,0
20250225,155500,69252932,592,592,592,592,0
20250225,155400,69252932,592,592,592,592,0
20250225,155300,69252932,592,592,592,592,0
20250225,155200,69252932,592,592,592,592,0
20250225,155100,69252932,592,592,592,592,0
20250225,155000,69252932,592,592,592,592,0
20250225,154900,69252932,592,592,592,592,0
20250225,154800,69252932,592,592,592,592,0
20250225,154700,69252932,592,592,592,592,0
20250225,154600,69252932,592,592,592,592,0
20250225,154500,69252932,592,592,592,592,0
20250225,154400,69252932,592,592,592,592,0
20250225,154300,69252932,592,592,592,592,0
20250225,154200,69252932,592,592,592,592,0
20250225,154100,69252932,592,592,592,592,0
20250225,154000,69252932,592,592,592,592,0
20250225,153900,69252932,592,592,592,592,0
20250225,153800,69252932,592,592,592,592,0
20250225,153700,69252932,592,592,592,592,0
20250225,153600,69252932,592,592,592,592,0
20250225,153500,69252932,592,592,592,592,0
20250225,153400,69252932,592,592,592,592,0
20250225,153300,69252932,592,592,592,592,0
20250225,153200,69252932,592,592,592,592,0
20250225,153100,69252932,592,592,592,592,0
20250225,153000,69252932,592,592,592,592,1716
20250225,152900,68744996,599,599,599,599,0
20250225,152800,68744996,599,599,599,599,0
20250225,152700,68744996,599,599,599,599,0
20250225,152600,68744996,599,599,599,599,0
20250225,152500,68744996,599,599,599,599,0
20250225,152400,68744996,599,599,599,599,0
20250225,152300,68744996,599,599,599,599,0
20250225,152200,68744996,599,599,599,599,0
20250225,152100,68744996,599,599,599,599,0
20250225,152000,68744996,599,599,599,599,0
20250225,151900,68744996,599,595,599,595,2
20250225,151800,68743802,595,596,596,595,200
20250225,151700,68624702,600,600,600,600,1
20250225,151600,68624102,596,598,601,596,839
20250225,151500,68123307,598,598,598,598,0
20250225,151400,68123307,598,598,598,598,106
20250225,151300,68059919,605,605,605,605,0
20250225,151200,68059919,605,605,605,605,0
20250225,151100,68059919,605,605,605,605,0
20250225,151000,68059919,605,605,605,605,0
20250225,150900,68059919,605,605,605,605,0
20250225,150800,68059919,605,602,605,599,203
20250225,150700,67938313,602,602,602,602,0
20250225,150600,67938313,602,602,602,602,91
20250225,150500,67883531,601,601,601,601,350
20250225,150400,67673181,601,601,601,601,1300
20250225,150300,66891881,601,601,601,601,0
20250225,150200,66891881,601,597,601,597,212
20250225,150100,66765237,601,601,601,601,2100
20250225,150000,65503137,601,601,601,601,0
20250225,145900,65503137,601,601,601,601,0
20250225,145800,65503137,601,601,601,601,0
20250225,145700,65503137,601,601,601,601,0
20250225,145600,65503137,601,601,601,601,0
20250225,145500,65503137,601,601,601,601,0
20250225,145400,65503137,601,601,601,601,0
20250225,145300,65503137,601,601,601,601,0
20250225,145200,65503137,601,601,601,601,0
20250225,145100,65503137,601,601,601,601,0
20250225,145000,65503137,601,601,601,601,0
20250225,144900,65503137,601,601,601,601,0
20250225,144800,65503137,601,601,601,601,0
20250225,144700,65503137,601,601,601,601,0
20250225,144600,65503137,601,601,601,601,0
20250225,144500,65503137,601,601,601,601,0
20250225,144400,65503137,601,601,601,601,0
20250225,144300,65503137,601,601,601,601,96
20250225,144200,65445441,601,601,601,601,0
20250225,144100,65445441,601,601,601,601,0
20250225,144000,65445441,601,601,601,601,0
20250225,143900,65445441,601,601,601,601,0
20250225,143800,65445441,601,601,601,601,0
20250225,143700,65445441,601,601,601,601,0
20250225,143600,65445441,601,601,601,601,0
20250225,143500,65445441,601,601,601,601,0
20250225,143400,65445441,601,601,601,601,0
20250225,143300,65445441,601,601,601,601,0
20250225,143200,65445441,601,601,601,601,0
20250225,143100,65445441,601,597,601,597,222
20250225,143000,65312899,601,601,601,601,0
20250225,142900,65312899,601,601,601,601,0
20250225,142800,65312899,601,601,601,601,0
20250225,142700,65312899,601,601,601,601,0
20250225,142600,65312899,601,601,601,601,0
20250225,142500,65312899,601,601,601,601,0
20250225,142400,65312899,601,601,601,601,0
20250225,142300,65312899,601,601,601,601,1
20250225,142200,65312298,598,598,598,598,0
20250225,142100,65312298,598,598,598,598,0
20250225,142000,65312298,598,598,598,598,0
20250225,141900,65312298,598,598,598,598,0
20250225,141800,65312298,598,600,600,598,500
20250225,141700,65013089,597,597,597,597,0
20250225,141600,65013089,597,597,597,597,0
20250225,141500,65013089,597,597,597,597,0
20250225,141400,65013089,597,597,597,597,0
20250225,141300,65013089,597,597,597,597,0
20250225,141200,65013089,597,597,597,597,0
20250225,141100,65013089,597,597,597,597,0
20250225,141000,65013089,597,597,597,597,0
20250225,140900,65013089,597,597,597,597,0
20250225,140800,65013089,597,597,597,597,0
20250225,140700,65013089,597,601,601,597,10000
20250225,140600,59005946,601,601,601,601,0
20250225,140500,59005946,601,601,601,601,1
20250225,140400,59005345,605,605,605,605,0
20250225,140300,59005345,605,605,605,605,0
20250225,140200,59005345,605,605,605,605,0
20250225,140100,59005345,605,605,605,605,0
20250225,140000,59005345,605,605,605,605,0
20250225,135900,59005345,605,605,605,605,0
20250225,135800,59005345,605,605,605,605,0
20250225,135700,59005345,605,605,605,605,0
20250225,135600,59005345,605,605,605,605,0
20250225,135500,59005345,605,605,605,605,0
20250225,135400,59005345,605,605,605,605,0
20250225,135300,59005345,605,605,605,605,0
20250225,135200,59005345,605,605,605,605,0
20250225,135100,59005345,605,605,605,605,0
20250225,135000,59005345,605,605,605,605,0
20250225,134900,59005345,605,605,605,605,0
20250225,134800,59005345,605,605,605,605,0
20250225,134700,59005345,605,605,605,605,0
20250225,134600,59005345,605,601,605,601,33
20250225,134500,58985500,605,605,605,605,0
20250225,134400,58985500,605,605,605,605,0
20250225,134300,58985500,605,605,605,605,0
20250225,134200,58985500,605,605,605,605,0
20250225,134100,58985500,605,605,605,605,0
20250225,134000,58985500,605,605,605,605,0
20250225,133900,58985500,605,605,605,605,0
20250225,133800,58985500,605,605,605,605,0
20250225,133700,58985500,605,605,605,605,0
20250225,133600,58985500,605,605,605,605,0
20250225,133500,58985500,605,605,605,605,0
20250225,133400,58985500,605,605,605,605,0
20250225,133300,58985500,605,605,605,605,0
20250225,133200,58985500,605,605,605,605,0
20250225,133100,58985500,605,605,605,605,0
20250225,133000,58985500,605,605,605,605,0
20250225,132900,58985500,605,605,605,605,0
20250225,132800,58985500,605,605,605,605,0
20250225,132700,58985500,605,605,605,605,0
20250225,132600,58985500,605,605,605,605,0
20250225,132500,58985500,605,605,605,605,0
20250225,132400,58985500,605,605,605,605,0
20250225,132300,58985500,605,605,605,605,0
20250225,132200,58985500,605,605,605,605,0
20250225,132100,58985500,605,605,605,605,0
20250225,132000,58985500,605,605,605,605,0
20250225,131900,58985500,605,605,605,605,0
20250225,131800,58985500,605,605,605,605,0
20250225,131700,58985500,605,605,605,605,0
20250225,131600,58985500,605,605,605,605,0
20250225,131500,58985500,605,605,605,605,0
20250225,131400,58985500,605,605,605,605,0
20250225,131300,58985500,605,605,605,605,0
20250225,131200,58985500,605,605,605,605,2
20250225,131100,58984290,605,605,605,605,0
20250225,131000,58984290,605,605,605,605,0
20250225,130900,58984290,605,605,605,605,2600
20250225,130800,57411290,601,601,601,601,0
20250225,130700,57411290,601,601,601,601,0
20250225,130600,57411290,601,601,601,601,0
20250225,130500,57411290,601,601,601,601,0
20250225,130400,57411290,601,601,601,601,0
20250225,130300,57411290,601,601,601,601,0
20250225,130200,57411290,601,601,601,601,0
20250225,130100,57411290,601,601,601,601,0
20250225,130000,57411290,601,601,601,601,0
20250225,125900,57411290,601,601,601,601,0
20250225,125800,57411290,601,601,601,601,0
20250225,125700,57411290,601,601,601,601,0
20250225,125600,57411290,601,601,601,601,0
20250225,125500,57411290,601,601,601,601,0
20250225,125400,57411290,601,601,601,601,0
20250225,125300,57411290,601,601,601,601,0
20250225,125200,57411290,601,601,601,601,0
20250225,125100,57411290,601,601,601,601,0
20250225,125000,57411290,601,601,601,601,0
20250225,124900,57411290,601,601,601,601,0
20250225,124800,57411290,601,601,601,601,0
20250225,124700,57411290,601,601,601,601,0
20250225,124600,57411290,601,601,601,601,0
20250225,124500,57411290,601,601,601,601,0
20250225,124400,57411290,601,601,601,601,686
20250225,124300,56999004,601,601,601,601,0
20250225,124200,56999004,601,601,601,601,0
20250225,124100,56999004,601,601,601,601,5
20250225,124000,56995999,605,605,605,605,0
20250225,123900,56995999,605,605,605,605,0
20250225,123800,56995999,605,605,605,605,0
20250225,123700,56995999,605,605,605,605,0
20250225,123600,56995999,605,605,605,605,0
20250225,123500,56995999,605,605,605,605,0
20250225,123400,56995999,605,605,605,605,0
20250225,123300,56995999,605,605,605,605,0
20250225,123200,56995999,605,605,605,605,0
20250225,123100,56995999,605,605,605,605,0
20250225,123000,56995999,605,605,605,605,0
20250225,122900,56995999,605,605,605,605,0
20250225,122800,56995999,605,605,605,605,0
20250225,122700,56995999,605,605,605,605,3
20250225,122600,56994184,605,605,605,605,0
20250225,122500,56994184,605,605,605,605,0
20250225,122400,56994184,605,605,605,605,0
20250225,122300,56994184,605,605,605,605,0
20250225,122200,56994184,605,605,605,605,0
20250225,122100,56994184,605,605,605,605,0
20250225,122000,56994184,605,605,605,605,0
20250225,121900,56994184,605,605,605,605,0
20250225,121800,56994184,605,602,605,602,672
20250225,121700,56588557,595,595,595,595,0
20250225,121600,56588557,595,595,595,595,0
20250225,121500,56588557,595,595,595,595,0
20250225,121400,56588557,595,595,595,595,0
20250225,121300,56588557,595,595,595,595,0
20250225,121200,56588557,595,595,595,595,0
20250225,121100,56588557,595,595,595,595,0
20250225,121000,56588557,595,595,595,595,0
20250225,120900,56588557,595,599,599,595,10000
20250225,120800,50627585,605,605,605,605,0
20250225,120700,50627585,605,605,605,605,0
20250225,120600,50627585,605,605,605,605,0
20250225,120500,50627585,605,605,605,605,0
20250225,120400,50627585,605,605,605,605,0
20250225,120300,50627585,605,605,605,605,0
20250225,120200,50627585,605,605,605,605,0
20250225,120100,50627585,605,605,605,605,0
20250225,120000,50627585,605,605,605,605,0
20250225,115900,50627585,605,605,605,605,0
20250225,115800,50627585,605,605,605,605,0
20250225,115700,50627585,605,605,605,605,1
20250225,115600,50626980,598,598,598,598,0
20250225,115500,50626980,598,599,599,598,253
20250225,115400,50475642,599,599,599,599,67
20250225,115300,50435509,599,599,599,599,1
20250225,115200,50434910,599,599,599,599,477
20250225,115100,50149187,598,598,598,598,0
20250225,115000,50149187,598,598,598,598,0
20250225,114900,50149187,598,598,598,598,0
20250225,114800,50149187,598,598,598,598,0
20250225,114700,50149187,598,598,598,598,0
20250225,114600,50149187,598,599,599,598,137
20250225,114500,50067212,599,599,599,599,0
20250225,114400,50067212,599,599,599,599,0
20250225,114300,50067212,599,599,599,599,0
20250225,114200,50067212,599,599,599,599,0
20250225,114100,50067212,599,599,599,599,0
20250225,114000,50067212,599,599,599,599,0
20250225,113900,50067212,599,599,599,599,1
20250225,113800,50066613,597,597,597,597,0
20250225,113700,50066613,597,597,597,597,0
20250225,113600,50066613,597,597,597,597,0
20250225,113500,50066613,597,597,597,597,0
20250225,113400,50066613,597,597,597,597,0
20250225,113300,50066613,597,597,597,597,0
20250225,113200,50066613,597,597,597,597,0
20250225,113100,50066613,597,597,597,597,0
20250225,113000,50066613,597,597,597,597,45
20250225,112900,50039748,597,597,597,597,0
20250225,112800,50039748,597,597,597,597,0
20250225,112700,50039748,597,597,597,597,0
20250225,112600,50039748,597,597,597,597,0
20250225,112500,50039748,597,597,597,597,0
20250225,112400,50039748,597,597,597,597,2000
20250225,112300,48845748,604,604,604,604,0
20250225,112200,48845748,604,604,604,604,0
20250225,112100,48845748,604,604,604,604,0
20250225,112000,48845748,604,604,604,604,45
20250225,111900,48818568,604,604,604,604,0
20250225,111800,48818568,604,604,604,604,0
20250225,111700,48818568,604,604,604,604,0
20250225,111600,48818568,604,604,604,604,0
20250225,111500,48818568,604,600,604,600,5
20250225,111400,48815558,595,598,598,595,2326
20250225,111300,47427271,596,596,596,596,747
20250225,111200,46982059,597,597,597,597,110
20250225,111100,46916389,597,597,597,597,891
20250225,111000,46384462,598,598,598,598,0
20250225,110900,46384462,598,598,598,598,0
20250225,110800,46384462,598,598,598,598,86
20250225,110700,46333034,598,598,598,598,1
20250225,110600,46332436,596,596,596,596,0
20250225,110500,46332436,596,596,596,596,17
20250225,110400,46322304,596,596,596,596,0
20250225,110300,46322304,596,598,598,596,2344
20250225,110200,44921498,598,603,603,597,7820
20250225,110100,40237897,609,609,609,609,0
20250225,110000,40237897,609,609,609,609,0
20250225,105900,40237897,609,609,609,609,1
20250225,105800,40237288,609,609,609,609,8
20250225,105700,40232416,605,605,605,605,0
20250225,105600,40232416,605,605,605,605,0
20250225,105500,40232416,605,605,605,605,0
20250225,105400,40232416,605,605,605,605,0
20250225,105300,40232416,605,605,605,605,220
20250225,105200,40099316,619,619,619,619,0
20250225,105100,40099316,619,619,619,619,0
20250225,105000,40099316,619,619,619,619,0
20250225,104900,40099316,619,619,619,619,0
20250225,104800,40099316,619,619,619,619,0
20250225,104700,40099316,619,619,619,619,0
20250225,104600,40099316,619,619,619,619,0
20250225,104500,40099316,619,619,619,619,0
20250225,104400,40099316,619,619,619,619,0
20250225,104300,40099316,619,619,619,619,0
20250225,104200,40099316,619,619,619,619,0
20250225,104100,40099316,619,605,619,605,13
20250225,104000,40091283,619,606,619,606,1808
20250225,103900,38994690,606,606,606,606,0
20250225,103800,38994690,606,604,606,604,830
20250225,103700,38492531,605,605,605,605,0
20250225,103600,38492531,605,605,605,605,0
20250225,103500,38492531,605,605,605,605,0
20250225,103400,38492531,605,605,605,605,0
20250225,103300,38492531,605,605,605,605,0
20250225,103200,38492531,605,605,605,605,0
20250225,103100,38492531,605,605,605,605,20
20250225,103000,38480431,601,601,601,601,58
20250225,102900,38445573,601,601,601,601,64
20250225,102800,38407109,601,601,601,601,305
20250225,102700,38223804,605,605,605,605,0
20250225,102600,38223804,605,605,605,605,0
20250225,102500,38223804,605,605,605,605,0
20250225,102400,38223804,605,604,605,604,1653
20250225,102300,37224630,604,604,604,604,0
20250225,102200,37224630,604,604,604,604,0
20250225,102100,37224630,604,604,604,604,0
20250225,102000,37224630,604,601,604,601,1188
20250225,101900,36508841,598,598,598,598,101
20250225,101800,36448443,597,597,597,597,29
20250225,101700,36431130,598,598,598,598,0
20250225,101600,36431130,598,598,598,598,0
20250225,101500,36431130,598,598,598,598,0
20250225,101400,36431130,598,598,598,598,0
20250225,101300,36431130,598,598,598,598,0
20250225,101200,36431130,598,598,598,598,0
20250225,101100,36431130,598,598,598,598,0
20250225,101000,36431130,598,598,598,598,0
20250225,100900,36431130,598,598,598,598,0
20250225,100800,36431130,598,598,598,598,1
20250225,100700,36430532,598,598,598,598,0
20250225,100600,36430532,598,598,598,598,0
20250225,100500,36430532,598,598,598,598,88
20250225,100400,36377908,598,601,601,598,31
20250225,100300,36359367,598,603,603,598,27
20250225,100200,36343216,595,599,599,595,1434
20250225,100100,35486681,604,604,604,604,0
20250225,100000,35486681,604,604,604,604,1
20250225,095900,35486077,600,601,601,600,999
20250225,095800,34886664,601,601,601,601,1
20250225,095700,34886063,604,601,604,601,180
20250225,095600,34777823,601,601,601,600,449
20250225,095500,34508162,601,601,601,601,220
20250225,095400,34375942,605,605,605,605,0
20250225,095300,34375942,605,605,605,605,0
20250225,095200,34375942,605,605,605,605,0
20250225,095100,34375942,605,605,605,605,0
20250225,095000,34375942,605,605,605,605,0
20250225,094900,34375942,605,605,605,605,0
20250225,094800,34375942,605,605,605,605,0
20250225,094700,34375942,605,605,605,605,30
20250225,094600,34357792,605,605,605,605,1
20250225,094500,34357187,601,601,601,601,2
20250225,094400,34355985,604,604,604,604,145
20250225,094300,34268405,604,604,604,604,0
20250225,094200,34268405,604,604,604,604,0
20250225,094100,34268405,604,601,604,601,4
20250225,094000,34265998,601,601,601,601,316
20250225,093900,34076082,605,605,605,605,267
20250225,093800,33914547,605,605,605,605,0
20250225,093700,33914547,605,606,606,605,61
20250225,093600,33877630,606,606,606,606,108
20250225,093500,33812182,606,606,606,606,200
20250225,093400,33690982,606,606,606,606,130
20250225,093300,33612202,607,600,607,600,747
20250225,093200,33163964,607,607,607,607,305
20250225,093100,32978829,600,606,607,600,1030
20250225,093000,32353929,596,610,610,595,9514
20250225,092900,26653716,607,630,639,607,5807
20250225,092800,23070250,640,640,643,640,10475
20250225,092700,16364364,643,643,643,643,0
20250225,092600,16364364,643,639,643,639,3082
20250225,092500,14387850,640,636,640,636,7416
20250225,092400,9655976,637,625,637,625,7658
20250225,092300,4811487,625,615,625,615,787
20250225,092200,4320603,610,610,610,610,5
20250225,092100,4317553,610,610,610,610,1
20250225,092000,4316943,608,608,608,608,0
20250225,091900,4316943,608,608,608,608,0
20250225,091800,4316943,608,608,608,608,103
20250225,091700,4254319,608,608,608,608,400
20250225,091600,4011119,609,604,609,604,682
20250225,091500,3597836,602,602,602,602,118
20250225,091400,3526800,601,601,601,601,144
20250225,091300,3440256,602,601,602,601,200
20250225,091200,3319990,602,601,602,601,664
20250225,091100,2920626,602,601,602,601,1700
20250225,091000,1898607,604,604,604,604,332
20250225,090900,1698079,595,595,595,595,148
20250225,090800,1610019,595,595,595,595,113
20250225,090700,1542784,599,599,599,599,0
20250225,090600,1542784,599,599,599,599,30
20250225,090500,1524814,600,599,600,599,108
20250225,090400,1460117,595,595,595,595,50
20250225,090300,1430367,595,593,595,593,330
20250225,090200,1234621,593,593,593,593,229
20250225,090100,1098824,594,594,594,594,0
20250225,090000,1098824,594,586,594,585,1862