KissMeData/069140/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195200,43436899,1447,1447,1447,1447,548
20250225,195100,43436899,1447,1447,1447,1447,0
20250225,195000,43436899,1447,1447,1447,1447,0
20250225,194900,43436899,1447,1447,1447,1447,0
20250225,194800,43436899,1447,1447,1447,1447,0
20250225,194700,43436899,1447,1447,1447,1447,0
20250225,194600,43436899,1447,1447,1447,1447,0
20250225,194500,43436899,1447,1447,1447,1447,0
20250225,194400,43436899,1447,1447,1447,1447,0
20250225,194300,43436899,1447,1447,1447,1447,0
20250225,194200,43436899,1447,1447,1447,1447,0
20250225,194100,43436899,1447,1447,1447,1447,0
20250225,194000,43436899,1447,1447,1447,1447,0
20250225,193900,43436899,1447,1447,1447,1447,0
20250225,193800,43436899,1447,1447,1447,1447,0
20250225,193700,43436899,1447,1447,1447,1447,0
20250225,193600,43436899,1447,1447,1447,1447,0
20250225,193500,43436899,1447,1447,1447,1447,0
20250225,193400,43436899,1447,1447,1447,1447,0
20250225,193300,43436899,1447,1447,1447,1447,0
20250225,193200,43436899,1447,1447,1447,1447,0
20250225,193100,43436899,1447,1447,1447,1447,0
20250225,193000,43436899,1447,1447,1447,1447,0
20250225,192900,43436899,1447,1447,1447,1447,0
20250225,192800,43436899,1447,1447,1447,1447,0
20250225,192700,43436899,1447,1447,1447,1447,0
20250225,192600,43436899,1447,1447,1447,1447,0
20250225,192500,43436899,1447,1447,1447,1447,0
20250225,192400,43436899,1447,1447,1447,1447,0
20250225,192300,43436899,1447,1447,1447,1447,0
20250225,192200,43436899,1447,1447,1447,1447,548
20250225,192100,43436899,1447,1447,1447,1447,0
20250225,192000,43436899,1447,1447,1447,1447,0
20250225,191900,43436899,1447,1447,1447,1447,0
20250225,191800,43436899,1447,1447,1447,1447,0
20250225,191700,43436899,1447,1447,1447,1447,0
20250225,191600,43436899,1447,1447,1447,1447,0
20250225,191500,43436899,1447,1447,1447,1447,0
20250225,191400,43436899,1447,1447,1447,1447,0
20250225,191300,43436899,1447,1447,1447,1447,0
20250225,191200,43436899,1447,1447,1447,1447,0
20250225,191100,43436899,1447,1447,1447,1447,0
20250225,191000,43436899,1447,1447,1447,1447,0
20250225,190900,43436899,1447,1447,1447,1447,0
20250225,190800,43436899,1447,1447,1447,1447,0
20250225,190700,43436899,1447,1447,1447,1447,0
20250225,190600,43436899,1447,1447,1447,1447,0
20250225,190500,43436899,1447,1447,1447,1447,0
20250225,190400,43436899,1447,1447,1447,1447,0
20250225,190300,43436899,1447,1447,1447,1447,0
20250225,190200,43436899,1447,1447,1447,1447,0
20250225,190100,43436899,1447,1447,1447,1447,0
20250225,190000,43436899,1447,1447,1447,1447,0
20250225,185900,43436899,1447,1447,1447,1447,0
20250225,185800,43436899,1447,1447,1447,1447,0
20250225,185700,43436899,1447,1447,1447,1447,0
20250225,185600,43436899,1447,1447,1447,1447,0
20250225,185500,43436899,1447,1447,1447,1447,0
20250225,185400,43436899,1447,1447,1447,1447,0
20250225,185300,43436899,1447,1447,1447,1447,0
20250225,185200,43436899,1447,1447,1447,1447,548
20250225,185100,43436899,1447,1447,1447,1447,0
20250225,185000,43436899,1447,1447,1447,1447,0
20250225,184900,43436899,1447,1447,1447,1447,0
20250225,184800,43436899,1447,1447,1447,1447,0
20250225,184700,43436899,1447,1447,1447,1447,0
20250225,184600,43436899,1447,1447,1447,1447,0
20250225,184500,43436899,1447,1447,1447,1447,0
20250225,184400,43436899,1447,1447,1447,1447,0
20250225,184300,43436899,1447,1447,1447,1447,0
20250225,184200,43436899,1447,1447,1447,1447,0
20250225,184100,43436899,1447,1447,1447,1447,0
20250225,184000,43436899,1447,1447,1447,1447,0
20250225,183900,43436899,1447,1447,1447,1447,0
20250225,183800,43436899,1447,1447,1447,1447,0
20250225,183700,43436899,1447,1447,1447,1447,0
20250225,183600,43436899,1447,1447,1447,1447,0
20250225,183500,43436899,1447,1447,1447,1447,0
20250225,183400,43436899,1447,1447,1447,1447,0
20250225,183300,43436899,1447,1447,1447,1447,0
20250225,183200,43436899,1447,1447,1447,1447,0
20250225,183100,43436899,1447,1447,1447,1447,0
20250225,183000,43436899,1447,1447,1447,1447,0
20250225,182900,43436899,1447,1447,1447,1447,0
20250225,182800,43436899,1447,1447,1447,1447,0
20250225,182700,43436899,1447,1447,1447,1447,0
20250225,182600,43436899,1447,1447,1447,1447,0
20250225,182500,43436899,1447,1447,1447,1447,0
20250225,182400,43436899,1447,1447,1447,1447,0
20250225,182300,43436899,1447,1447,1447,1447,0
20250225,182200,43436899,1447,1447,1447,1447,548
20250225,182100,43436899,1447,1447,1447,1447,0
20250225,182000,43436899,1447,1447,1447,1447,0
20250225,181900,43436899,1447,1447,1447,1447,0
20250225,181800,43436899,1447,1447,1447,1447,0
20250225,181700,43436899,1447,1447,1447,1447,0
20250225,181600,43436899,1447,1447,1447,1447,0
20250225,181500,43436899,1447,1447,1447,1447,0
20250225,181400,43436899,1447,1447,1447,1447,0
20250225,181300,43436899,1447,1447,1447,1447,0
20250225,181200,43436899,1447,1447,1447,1447,0
20250225,181100,43436899,1447,1447,1447,1447,0
20250225,181000,43436899,1447,1447,1447,1447,0
20250225,180900,43436899,1447,1447,1447,1447,0
20250225,180800,43436899,1447,1447,1447,1447,0
20250225,180700,43436899,1447,1447,1447,1447,0
20250225,180600,43436899,1447,1447,1447,1447,0
20250225,180500,43436899,1447,1447,1447,1447,0
20250225,180400,43436899,1447,1447,1447,1447,0
20250225,180300,43436899,1447,1447,1447,1447,0
20250225,180200,43436899,1447,1447,1447,1447,0
20250225,180100,43436899,1447,1447,1447,1447,0
20250225,180000,43436899,1447,1447,1447,1447,0
20250225,175900,43436899,1447,1447,1447,1447,0
20250225,175800,43436899,1447,1447,1447,1447,0
20250225,175700,43436899,1447,1447,1447,1447,0
20250225,175600,43436899,1447,1447,1447,1447,0
20250225,175500,43436899,1447,1447,1447,1447,0
20250225,175400,43436899,1447,1447,1447,1447,0
20250225,175300,43436899,1447,1447,1447,1447,0
20250225,175200,43436899,1447,1447,1447,1447,548
20250225,175100,43436899,1447,1447,1447,1447,0
20250225,175000,43436899,1447,1447,1447,1447,0
20250225,174900,43436899,1447,1447,1447,1447,0
20250225,174800,43436899,1447,1447,1447,1447,0
20250225,174700,43436899,1447,1447,1447,1447,0
20250225,174600,43436899,1447,1447,1447,1447,0
20250225,174500,43436899,1447,1447,1447,1447,0
20250225,174400,43436899,1447,1447,1447,1447,0
20250225,174300,43436899,1447,1447,1447,1447,0
20250225,174200,43436899,1447,1447,1447,1447,0
20250225,174100,43436899,1447,1447,1447,1447,0
20250225,174000,43436899,1447,1447,1447,1447,0
20250225,173900,43436899,1447,1447,1447,1447,0
20250225,173800,43436899,1447,1447,1447,1447,0
20250225,173700,43436899,1447,1447,1447,1447,0
20250225,173600,43436899,1447,1447,1447,1447,0
20250225,173500,43436899,1447,1447,1447,1447,0
20250225,173400,43436899,1447,1447,1447,1447,0
20250225,173300,43436899,1447,1447,1447,1447,0
20250225,173200,43436899,1447,1447,1447,1447,0
20250225,173100,43436899,1447,1447,1447,1447,0
20250225,173000,43436899,1447,1447,1447,1447,0
20250225,172900,43436899,1447,1447,1447,1447,0
20250225,172800,43436899,1447,1447,1447,1447,0
20250225,172700,43436899,1447,1447,1447,1447,0
20250225,172600,43436899,1447,1447,1447,1447,0
20250225,172500,43436899,1447,1447,1447,1447,0
20250225,172400,43436899,1447,1447,1447,1447,0
20250225,172300,43436899,1447,1447,1447,1447,0
20250225,172200,43436899,1447,1447,1447,1447,548
20250225,172100,43436899,1447,1447,1447,1447,0
20250225,172000,43436899,1447,1447,1447,1447,0
20250225,171900,43436899,1447,1447,1447,1447,0
20250225,171800,43436899,1447,1447,1447,1447,0
20250225,171700,43436899,1447,1447,1447,1447,0
20250225,171600,43436899,1447,1447,1447,1447,0
20250225,171500,43436899,1447,1447,1447,1447,0
20250225,171400,43436899,1447,1447,1447,1447,0
20250225,171300,43436899,1447,1447,1447,1447,0
20250225,171200,43436899,1447,1447,1447,1447,0
20250225,171100,43436899,1447,1447,1447,1447,0
20250225,171000,43436899,1447,1447,1447,1447,0
20250225,170900,43436899,1447,1447,1447,1447,0
20250225,170800,43436899,1447,1447,1447,1447,0
20250225,170700,43436899,1447,1447,1447,1447,0
20250225,170600,43436899,1447,1447,1447,1447,0
20250225,170500,43436899,1447,1447,1447,1447,0
20250225,170400,43436899,1447,1447,1447,1447,0
20250225,170300,43436899,1447,1447,1447,1447,0
20250225,170200,43436899,1447,1447,1447,1447,0
20250225,170100,43436899,1447,1447,1447,1447,0
20250225,170000,43436899,1447,1447,1447,1447,0
20250225,165900,43436899,1447,1447,1447,1447,0
20250225,165800,43436899,1447,1447,1447,1447,0
20250225,165700,43436899,1447,1447,1447,1447,0
20250225,165600,43436899,1447,1447,1447,1447,0
20250225,165500,43436899,1447,1447,1447,1447,0
20250225,165400,43436899,1447,1447,1447,1447,0
20250225,165300,43436899,1447,1447,1447,1447,0
20250225,165200,43436899,1447,1447,1447,1447,548
20250225,165100,43436899,1447,1447,1447,1447,0
20250225,165000,43436899,1447,1447,1447,1447,0
20250225,164900,43436899,1447,1447,1447,1447,0
20250225,164800,43436899,1447,1447,1447,1447,0
20250225,164700,43436899,1447,1447,1447,1447,0
20250225,164600,43436899,1447,1447,1447,1447,0
20250225,164500,43436899,1447,1447,1447,1447,0
20250225,164400,43436899,1447,1447,1447,1447,0
20250225,164300,43436899,1447,1447,1447,1447,0
20250225,164200,43436899,1447,1447,1447,1447,0
20250225,164100,43436899,1447,1447,1447,1447,0
20250225,164000,43436899,1447,1447,1447,1447,0
20250225,163900,43436899,1447,1447,1447,1447,0
20250225,163800,43436899,1447,1447,1447,1447,0
20250225,163700,43436899,1447,1447,1447,1447,0
20250225,163600,43436899,1447,1447,1447,1447,0
20250225,163500,43436899,1447,1447,1447,1447,0
20250225,163400,43436899,1447,1447,1447,1447,0
20250225,163300,43436899,1447,1447,1447,1447,0
20250225,163200,43436899,1447,1447,1447,1447,0
20250225,163100,43436899,1447,1447,1447,1447,0
20250225,163000,43436899,1447,1447,1447,1447,0
20250225,162900,43436899,1447,1447,1447,1447,0
20250225,162800,43436899,1447,1447,1447,1447,0
20250225,162700,43436899,1447,1447,1447,1447,0
20250225,162600,43436899,1447,1447,1447,1447,0
20250225,162500,43436899,1447,1447,1447,1447,0
20250225,162400,43436899,1447,1447,1447,1447,0
20250225,162300,43436899,1447,1447,1447,1447,0
20250225,162200,43436899,1447,1447,1447,1447,548
20250225,162100,43436899,1447,1447,1447,1447,0
20250225,162000,43436899,1447,1447,1447,1447,0
20250225,161900,43436899,1447,1447,1447,1447,0
20250225,161800,43436899,1447,1447,1447,1447,0
20250225,161700,43436899,1447,1447,1447,1447,0
20250225,161600,43436899,1447,1447,1447,1447,0
20250225,161500,43436899,1447,1447,1447,1447,0
20250225,161400,43436899,1447,1447,1447,1447,0
20250225,161300,43436899,1447,1447,1447,1447,0
20250225,161200,43436899,1447,1447,1447,1447,0
20250225,161100,43436899,1447,1447,1447,1447,0
20250225,161000,43436899,1447,1447,1447,1447,0
20250225,160900,43436899,1447,1447,1447,1447,0
20250225,160800,43436899,1447,1447,1447,1447,0
20250225,160700,43436899,1447,1447,1447,1447,0
20250225,160600,43436899,1447,1447,1447,1447,0
20250225,160500,43436899,1447,1447,1447,1447,0
20250225,160400,43436899,1447,1447,1447,1447,0
20250225,160300,43436899,1447,1447,1447,1447,0
20250225,160200,43436899,1447,1447,1447,1447,0
20250225,160100,43436899,1447,1447,1447,1447,0
20250225,160000,43436899,1447,1447,1447,1447,0
20250225,155900,43436899,1447,1447,1447,1447,0
20250225,155800,43436899,1447,1447,1447,1447,0
20250225,155700,43436899,1447,1447,1447,1447,0
20250225,155600,43436899,1447,1447,1447,1447,0
20250225,155500,43436899,1447,1447,1447,1447,0
20250225,155400,43436899,1447,1447,1447,1447,0
20250225,155300,43436899,1447,1447,1447,1447,0
20250225,155200,43436899,1447,1447,1447,1447,548
20250225,155100,43436899,1447,1447,1447,1447,0
20250225,155000,43436899,1447,1447,1447,1447,0
20250225,154900,43436899,1447,1447,1447,1447,0
20250225,154800,43436899,1447,1447,1447,1447,0
20250225,154700,43436899,1447,1447,1447,1447,0
20250225,154600,43436899,1447,1447,1447,1447,0
20250225,154500,43436899,1447,1447,1447,1447,0
20250225,154400,43436899,1447,1447,1447,1447,0
20250225,154300,43436899,1447,1447,1447,1447,0
20250225,154200,43436899,1447,1447,1447,1447,0
20250225,154100,43436899,1447,1447,1447,1447,0
20250225,154000,43436899,1447,1447,1447,1447,0
20250225,153900,43436899,1447,1447,1447,1447,0
20250225,153800,43436899,1447,1447,1447,1447,0
20250225,153700,43436899,1447,1447,1447,1447,0
20250225,153600,43436899,1447,1447,1447,1447,0
20250225,153500,43436899,1447,1447,1447,1447,0
20250225,153400,43436899,1447,1447,1447,1447,0
20250225,153300,43436899,1447,1447,1447,1447,0
20250225,153200,43436899,1447,1447,1447,1447,0
20250225,153100,43436899,1447,1447,1447,1447,0
20250225,153000,43436899,1447,1447,1447,1447,548
20250225,152900,42643943,1447,1447,1447,1447,0
20250225,152800,42643943,1447,1447,1447,1447,0
20250225,152700,42643943,1447,1447,1447,1447,0
20250225,152600,42643943,1447,1447,1447,1447,0
20250225,152500,42643943,1447,1447,1447,1447,0
20250225,152400,42643943,1447,1447,1447,1447,0
20250225,152300,42643943,1447,1447,1447,1447,0
20250225,152200,42643943,1447,1447,1447,1447,0
20250225,152100,42643943,1447,1447,1447,1447,0
20250225,152000,42643943,1447,1447,1447,1447,0
20250225,151900,42643943,1447,1447,1447,1447,0
20250225,151800,42643943,1447,1447,1447,1447,0
20250225,151700,42643943,1447,1447,1447,1447,0
20250225,151600,42643943,1447,1447,1447,1447,0
20250225,151500,42643943,1447,1447,1447,1447,0
20250225,151400,42643943,1447,1444,1447,1444,1000
20250225,151300,41197437,1437,1437,1437,1437,2
20250225,151200,41194563,1436,1436,1436,1436,0
20250225,151100,41194563,1436,1436,1436,1436,0
20250225,151000,41194563,1436,1436,1436,1436,0
20250225,150900,41194563,1436,1436,1436,1436,0
20250225,150800,41194563,1436,1436,1436,1436,0
20250225,150700,41194563,1436,1436,1436,1436,0
20250225,150600,41194563,1436,1436,1436,1436,0
20250225,150500,41194563,1436,1436,1436,1436,0
20250225,150400,41194563,1436,1436,1436,1436,0
20250225,150300,41194563,1436,1436,1436,1436,0
20250225,150200,41194563,1436,1436,1436,1436,0
20250225,150100,41194563,1436,1436,1436,1436,0
20250225,150000,41194563,1436,1436,1436,1436,0
20250225,145900,41194563,1436,1436,1436,1436,0
20250225,145800,41194563,1436,1436,1436,1436,0
20250225,145700,41194563,1436,1436,1436,1436,0
20250225,145600,41194563,1436,1436,1436,1436,0
20250225,145500,41194563,1436,1436,1436,1436,0
20250225,145400,41194563,1436,1436,1436,1436,0
20250225,145300,41194563,1436,1436,1436,1436,0
20250225,145200,41194563,1436,1436,1436,1436,0
20250225,145100,41194563,1436,1436,1436,1436,0
20250225,145000,41194563,1436,1436,1436,1436,0
20250225,144900,41194563,1436,1437,1437,1436,703
20250225,144800,40185046,1437,1437,1437,1437,0
20250225,144700,40185046,1437,1437,1437,1437,0
20250225,144600,40185046,1437,1437,1437,1437,1500
20250225,144500,38029546,1437,1437,1437,1437,0
20250225,144400,38029546,1437,1437,1437,1437,0
20250225,144300,38029546,1437,1437,1437,1437,0
20250225,144200,38029546,1437,1437,1437,1437,0
20250225,144100,38029546,1437,1437,1437,1437,0
20250225,144000,38029546,1437,1437,1437,1437,0
20250225,143900,38029546,1437,1437,1437,1437,0
20250225,143800,38029546,1437,1437,1437,1437,0
20250225,143700,38029546,1437,1440,1440,1437,3000
20250225,143600,33716044,1440,1440,1440,1440,0
20250225,143500,33716044,1440,1441,1441,1440,1200
20250225,143400,31987947,1441,1441,1441,1441,0
20250225,143300,31987947,1441,1441,1441,1441,0
20250225,143200,31987947,1441,1441,1441,1441,50
20250225,143100,31915897,1446,1446,1446,1446,0
20250225,143000,31915897,1446,1446,1446,1446,0
20250225,142900,31915897,1446,1446,1446,1446,0
20250225,142800,31915897,1446,1446,1446,1446,0
20250225,142700,31915897,1446,1446,1446,1446,0
20250225,142600,31915897,1446,1446,1446,1446,0
20250225,142500,31915897,1446,1446,1446,1446,0
20250225,142400,31915897,1446,1446,1446,1446,0
20250225,142300,31915897,1446,1446,1446,1446,0
20250225,142200,31915897,1446,1446,1446,1446,0
20250225,142100,31915897,1446,1446,1446,1446,0
20250225,142000,31915897,1446,1446,1446,1446,0
20250225,141900,31915897,1446,1446,1446,1446,0
20250225,141800,31915897,1446,1446,1446,1446,0
20250225,141700,31915897,1446,1446,1446,1446,0
20250225,141600,31915897,1446,1446,1446,1446,0
20250225,141500,31915897,1446,1446,1446,1446,0
20250225,141400,31915897,1446,1446,1446,1446,0
20250225,141300,31915897,1446,1446,1446,1446,0
20250225,141200,31915897,1446,1446,1446,1446,1
20250225,141100,31914451,1446,1446,1446,1446,0
20250225,141000,31914451,1446,1446,1446,1446,0
20250225,140900,31914451,1446,1446,1446,1446,10
20250225,140800,31899991,1447,1447,1447,1447,0
20250225,140700,31899991,1447,1447,1447,1447,0
20250225,140600,31899991,1447,1447,1447,1447,0
20250225,140500,31899991,1447,1447,1447,1447,0
20250225,140400,31899991,1447,1447,1447,1447,0
20250225,140300,31899991,1447,1447,1447,1447,0
20250225,140200,31899991,1447,1447,1447,1447,0
20250225,140100,31899991,1447,1447,1447,1447,0
20250225,140000,31899991,1447,1447,1447,1447,0
20250225,135900,31899991,1447,1447,1447,1447,0
20250225,135800,31899991,1447,1447,1447,1447,0
20250225,135700,31899991,1447,1447,1447,1447,0
20250225,135600,31899991,1447,1447,1447,1447,0
20250225,135500,31899991,1447,1447,1447,1447,0
20250225,135400,31899991,1447,1447,1447,1447,1
20250225,135300,31898544,1439,1439,1439,1439,0
20250225,135200,31898544,1439,1439,1439,1439,0
20250225,135100,31898544,1439,1439,1439,1439,0
20250225,135000,31898544,1439,1439,1439,1439,0
20250225,134900,31898544,1439,1439,1439,1439,0
20250225,134800,31898544,1439,1439,1439,1439,0
20250225,134700,31898544,1439,1439,1439,1439,0
20250225,134600,31898544,1439,1439,1439,1439,0
20250225,134500,31898544,1439,1439,1439,1439,0
20250225,134400,31898544,1439,1439,1439,1439,0
20250225,134300,31898544,1439,1439,1439,1439,0
20250225,134200,31898544,1439,1439,1439,1439,0
20250225,134100,31898544,1439,1439,1439,1439,0
20250225,134000,31898544,1439,1439,1439,1439,0
20250225,133900,31898544,1439,1439,1439,1439,0
20250225,133800,31898544,1439,1439,1439,1439,0
20250225,133700,31898544,1439,1439,1439,1439,0
20250225,133600,31898544,1439,1439,1439,1439,0
20250225,133500,31898544,1439,1439,1439,1439,0
20250225,133400,31898544,1439,1439,1439,1439,0
20250225,133300,31898544,1439,1439,1439,1439,0
20250225,133200,31898544,1439,1439,1439,1439,0
20250225,133100,31898544,1439,1439,1439,1439,0
20250225,133000,31898544,1439,1439,1439,1439,0
20250225,132900,31898544,1439,1439,1439,1439,0
20250225,132800,31898544,1439,1439,1439,1439,0
20250225,132700,31898544,1439,1439,1439,1439,0
20250225,132600,31898544,1439,1439,1439,1439,0
20250225,132500,31898544,1439,1439,1439,1439,0
20250225,132400,31898544,1439,1439,1439,1439,0
20250225,132300,31898544,1439,1439,1439,1439,0
20250225,132200,31898544,1439,1439,1439,1439,0
20250225,132100,31898544,1439,1439,1439,1439,0
20250225,132000,31898544,1439,1439,1439,1439,0
20250225,131900,31898544,1439,1439,1439,1439,0
20250225,131800,31898544,1439,1439,1439,1439,0
20250225,131700,31898544,1439,1439,1439,1439,0
20250225,131600,31898544,1439,1439,1439,1439,0
20250225,131500,31898544,1439,1439,1439,1439,0
20250225,131400,31898544,1439,1439,1439,1439,0
20250225,131300,31898544,1439,1439,1439,1439,0
20250225,131200,31898544,1439,1439,1439,1439,0
20250225,131100,31898544,1439,1439,1439,1439,0
20250225,131000,31898544,1439,1439,1439,1439,0
20250225,130900,31898544,1439,1439,1439,1439,0
20250225,130800,31898544,1439,1439,1439,1439,0
20250225,130700,31898544,1439,1439,1439,1439,0
20250225,130600,31898544,1439,1439,1439,1439,0
20250225,130500,31898544,1439,1439,1439,1439,0
20250225,130400,31898544,1439,1439,1439,1439,0
20250225,130300,31898544,1439,1439,1439,1439,0
20250225,130200,31898544,1439,1439,1439,1439,0
20250225,130100,31898544,1439,1439,1439,1439,0
20250225,130000,31898544,1439,1439,1439,1439,0
20250225,125900,31898544,1439,1439,1439,1439,0
20250225,125800,31898544,1439,1451,1451,1438,395
20250225,125700,31329059,1451,1451,1451,1451,0
20250225,125600,31329059,1451,1451,1451,1451,0
20250225,125500,31329059,1451,1451,1451,1451,0
20250225,125400,31329059,1451,1451,1451,1451,0
20250225,125300,31329059,1451,1451,1451,1451,0
20250225,125200,31329059,1451,1451,1451,1451,0
20250225,125100,31329059,1451,1452,1452,1451,11
20250225,125000,31313088,1451,1451,1451,1451,0
20250225,124900,31313088,1451,1451,1451,1451,0
20250225,124800,31313088,1451,1451,1451,1451,0
20250225,124700,31313088,1451,1451,1451,1451,0
20250225,124600,31313088,1451,1451,1451,1451,0
20250225,124500,31313088,1451,1451,1451,1451,0
20250225,124400,31313088,1451,1451,1451,1451,0
20250225,124300,31313088,1451,1451,1451,1451,0
20250225,124200,31313088,1451,1451,1451,1451,0
20250225,124100,31313088,1451,1451,1451,1451,0
20250225,124000,31313088,1451,1451,1451,1451,6
20250225,123900,31304382,1451,1451,1451,1451,0
20250225,123800,31304382,1451,1451,1451,1451,0
20250225,123700,31304382,1451,1451,1451,1451,0
20250225,123600,31304382,1451,1451,1451,1451,0
20250225,123500,31304382,1451,1451,1451,1451,0
20250225,123400,31304382,1451,1451,1451,1451,0
20250225,123300,31304382,1451,1451,1451,1451,0
20250225,123200,31304382,1451,1451,1451,1451,0
20250225,123100,31304382,1451,1451,1451,1451,0
20250225,123000,31304382,1451,1451,1451,1451,0
20250225,122900,31304382,1451,1451,1451,1451,0
20250225,122800,31304382,1451,1451,1451,1451,118
20250225,122700,31133164,1451,1451,1451,1451,0
20250225,122600,31133164,1451,1451,1451,1451,0
20250225,122500,31133164,1451,1451,1451,1451,0
20250225,122400,31133164,1451,1451,1451,1451,10
20250225,122300,31118654,1451,1451,1451,1451,0
20250225,122200,31118654,1451,1451,1451,1451,0
20250225,122100,31118654,1451,1451,1451,1451,0
20250225,122000,31118654,1451,1451,1451,1451,0
20250225,121900,31118654,1451,1451,1451,1451,0
20250225,121800,31118654,1451,1451,1451,1451,0
20250225,121700,31118654,1451,1451,1451,1451,0
20250225,121600,31118654,1451,1451,1451,1451,1
20250225,121500,31117203,1438,1438,1438,1438,0
20250225,121400,31117203,1438,1438,1438,1438,87
20250225,121300,30992097,1451,1451,1451,1451,0
20250225,121200,30992097,1451,1451,1451,1451,0
20250225,121100,30992097,1451,1451,1451,1451,1
20250225,121000,30990646,1438,1438,1438,1438,0
20250225,120900,30990646,1438,1438,1438,1438,0
20250225,120800,30990646,1438,1438,1438,1438,50
20250225,120700,30918746,1440,1440,1440,1440,0
20250225,120600,30918746,1440,1440,1440,1440,0
20250225,120500,30918746,1440,1440,1440,1440,0
20250225,120400,30918746,1440,1440,1440,1440,0
20250225,120300,30918746,1440,1440,1440,1440,0
20250225,120200,30918746,1440,1440,1440,1440,0
20250225,120100,30918746,1440,1440,1440,1440,0
20250225,120000,30918746,1440,1440,1440,1440,41
20250225,115900,30859706,1440,1440,1440,1440,0
20250225,115800,30859706,1440,1439,1440,1439,12
20250225,115700,30842436,1439,1439,1439,1439,17
20250225,115600,30817973,1437,1437,1437,1437,0
20250225,115500,30817973,1437,1437,1437,1437,44
20250225,115400,30754745,1437,1437,1437,1437,0
20250225,115300,30754745,1437,1437,1437,1437,0
20250225,115200,30754745,1437,1437,1437,1437,0
20250225,115100,30754745,1437,1437,1437,1437,0
20250225,115000,30754745,1437,1437,1437,1437,0
20250225,114900,30754745,1437,1437,1437,1437,0
20250225,114800,30754745,1437,1439,1439,1437,19
20250225,114700,30727437,1440,1440,1440,1440,1
20250225,114600,30725997,1440,1440,1440,1440,0
20250225,114500,30725997,1440,1440,1440,1440,0
20250225,114400,30725997,1440,1440,1440,1440,0
20250225,114300,30725997,1440,1440,1440,1440,0
20250225,114200,30725997,1440,1440,1440,1440,0
20250225,114100,30725997,1440,1440,1440,1440,0
20250225,114000,30725997,1440,1440,1440,1440,0
20250225,113900,30725997,1440,1440,1440,1440,0
20250225,113800,30725997,1440,1440,1440,1440,0
20250225,113700,30725997,1440,1440,1440,1440,0
20250225,113600,30725997,1440,1440,1440,1440,103
20250225,113500,30577677,1440,1440,1440,1440,0
20250225,113400,30577677,1440,1440,1440,1440,0
20250225,113300,30577677,1440,1440,1440,1440,1
20250225,113200,30576237,1440,1443,1443,1440,6
20250225,113100,30567590,1444,1444,1444,1444,1
20250225,113000,30566146,1444,1445,1445,1444,3
20250225,112900,30561812,1445,1445,1445,1445,4
20250225,112800,30556032,1455,1455,1455,1455,0
20250225,112700,30556032,1455,1455,1455,1455,0
20250225,112600,30556032,1455,1455,1455,1455,0
20250225,112500,30556032,1455,1455,1455,1455,0
20250225,112400,30556032,1455,1455,1455,1455,0
20250225,112300,30556032,1455,1455,1455,1455,0
20250225,112200,30556032,1455,1455,1455,1455,0
20250225,112100,30556032,1455,1455,1455,1455,0
20250225,112000,30556032,1455,1455,1455,1455,0
20250225,111900,30556032,1455,1455,1455,1455,0
20250225,111800,30556032,1455,1444,1455,1444,1292
20250225,111700,28690318,1430,1430,1430,1430,0
20250225,111600,28690318,1430,1430,1430,1430,0
20250225,111500,28690318,1430,1430,1430,1430,0
20250225,111400,28690318,1430,1430,1430,1430,0
20250225,111300,28690318,1430,1430,1430,1430,0
20250225,111200,28690318,1430,1430,1430,1430,0
20250225,111100,28690318,1430,1430,1430,1430,0
20250225,111000,28690318,1430,1430,1430,1430,0
20250225,110900,28690318,1430,1430,1430,1430,0
20250225,110800,28690318,1430,1430,1430,1430,500
20250225,110700,27975318,1430,1430,1430,1430,0
20250225,110600,27975318,1430,1430,1430,1430,0
20250225,110500,27975318,1430,1430,1430,1430,0
20250225,110400,27975318,1430,1430,1430,1430,0
20250225,110300,27975318,1430,1430,1430,1430,0
20250225,110200,27975318,1430,1430,1430,1430,0
20250225,110100,27975318,1430,1430,1430,1430,125
20250225,110000,27796568,1430,1430,1430,1430,0
20250225,105900,27796568,1430,1430,1430,1430,0
20250225,105800,27796568,1430,1430,1430,1430,0
20250225,105700,27796568,1430,1430,1430,1430,0
20250225,105600,27796568,1430,1430,1430,1430,0
20250225,105500,27796568,1430,1430,1430,1430,0
20250225,105400,27796568,1430,1430,1430,1430,0
20250225,105300,27796568,1430,1430,1430,1430,0
20250225,105200,27796568,1430,1430,1430,1430,0
20250225,105100,27796568,1430,1430,1430,1430,0
20250225,105000,27796568,1430,1430,1430,1430,0
20250225,104900,27796568,1430,1430,1430,1430,0
20250225,104800,27796568,1430,1430,1430,1430,0
20250225,104700,27796568,1430,1430,1430,1430,0
20250225,104600,27796568,1430,1430,1430,1430,0
20250225,104500,27796568,1430,1430,1430,1430,0
20250225,104400,27796568,1430,1430,1430,1430,0
20250225,104300,27796568,1430,1430,1430,1430,0
20250225,104200,27796568,1430,1430,1430,1430,0
20250225,104100,27796568,1430,1430,1430,1430,0
20250225,104000,27796568,1430,1430,1430,1430,0
20250225,103900,27796568,1430,1430,1430,1430,0
20250225,103800,27796568,1430,1430,1430,1430,0
20250225,103700,27796568,1430,1430,1430,1430,0
20250225,103600,27796568,1430,1430,1430,1430,0
20250225,103500,27796568,1430,1430,1430,1430,0
20250225,103400,27796568,1430,1430,1430,1430,0
20250225,103300,27796568,1430,1430,1430,1430,0
20250225,103200,27796568,1430,1430,1430,1430,0
20250225,103100,27796568,1430,1430,1430,1430,0
20250225,103000,27796568,1430,1430,1430,1430,0
20250225,102900,27796568,1430,1430,1430,1430,0
20250225,102800,27796568,1430,1430,1430,1430,0
20250225,102700,27796568,1430,1430,1430,1430,0
20250225,102600,27796568,1430,1430,1430,1430,0
20250225,102500,27796568,1430,1430,1430,1430,0
20250225,102400,27796568,1430,1431,1431,1430,1581
20250225,102300,25534740,1431,1431,1431,1431,0
20250225,102200,25534740,1431,1432,1432,1431,2000
20250225,102100,22671760,1432,1438,1438,1432,1000
20250225,102000,21235306,1438,1438,1438,1438,0
20250225,101900,21235306,1438,1438,1438,1438,0
20250225,101800,21235306,1438,1438,1438,1438,0
20250225,101700,21235306,1438,1438,1438,1438,0
20250225,101600,21235306,1438,1438,1438,1438,0
20250225,101500,21235306,1438,1438,1438,1438,0
20250225,101400,21235306,1438,1438,1438,1438,0
20250225,101300,21235306,1438,1438,1438,1438,0
20250225,101200,21235306,1438,1438,1438,1438,0
20250225,101100,21235306,1438,1438,1438,1438,0
20250225,101000,21235306,1438,1438,1438,1438,0
20250225,100900,21235306,1438,1441,1441,1438,240
20250225,100800,20889766,1441,1441,1441,1441,0
20250225,100700,20889766,1441,1441,1441,1441,300
20250225,100600,20457466,1441,1441,1441,1441,0
20250225,100500,20457466,1441,1441,1441,1441,0
20250225,100400,20457466,1441,1441,1441,1441,0
20250225,100300,20457466,1441,1441,1441,1441,0
20250225,100200,20457466,1441,1441,1441,1441,0
20250225,100100,20457466,1441,1441,1441,1441,0
20250225,100000,20457466,1441,1441,1441,1441,0
20250225,095900,20457466,1441,1441,1441,1441,0
20250225,095800,20457466,1441,1441,1441,1441,0
20250225,095700,20457466,1441,1441,1441,1441,54
20250225,095600,20379652,1441,1441,1441,1441,0
20250225,095500,20379652,1441,1441,1441,1441,0
20250225,095400,20379652,1441,1441,1441,1441,0
20250225,095300,20379652,1441,1441,1441,1441,0
20250225,095200,20379652,1441,1441,1441,1441,0
20250225,095100,20379652,1441,1441,1441,1441,0
20250225,095000,20379652,1441,1441,1441,1441,0
20250225,094900,20379652,1441,1441,1441,1441,0
20250225,094800,20379652,1441,1441,1441,1441,681
20250225,094700,19398331,1442,1442,1442,1442,24
20250225,094600,19363723,1444,1444,1444,1444,0
20250225,094500,19363723,1444,1442,1444,1442,535
20250225,094400,18591187,1444,1444,1444,1444,0
20250225,094300,18591187,1444,1444,1444,1444,0
20250225,094200,18591187,1444,1444,1444,1444,0
20250225,094100,18591187,1444,1444,1444,1444,0
20250225,094000,18591187,1444,1444,1444,1444,0
20250225,093900,18591187,1444,1444,1444,1444,0
20250225,093800,18591187,1444,1442,1444,1442,2
20250225,093700,18588301,1444,1444,1444,1444,0
20250225,093600,18588301,1444,1444,1444,1444,0
20250225,093500,18588301,1444,1444,1444,1444,530
20250225,093400,17822981,1444,1444,1444,1444,0
20250225,093300,17822981,1444,1443,1444,1443,2
20250225,093200,17820094,1442,1440,1442,1440,3
20250225,093100,17815771,1437,1438,1438,1437,108
20250225,093000,17660531,1437,1450,1450,1437,6710
20250225,092900,7967763,1454,1454,1454,1454,400
20250225,092800,7386163,1455,1455,1455,1455,0
20250225,092700,7386163,1455,1455,1455,1455,0
20250225,092600,7386163,1455,1455,1455,1455,0
20250225,092500,7386163,1455,1455,1455,1455,100
20250225,092400,7240663,1455,1455,1455,1455,0
20250225,092300,7240663,1455,1455,1455,1455,0
20250225,092200,7240663,1455,1455,1455,1455,200
20250225,092100,6949663,1455,1458,1458,1455,111
20250225,092000,6788155,1455,1455,1455,1455,0
20250225,091900,6788155,1455,1455,1455,1455,0
20250225,091800,6788155,1455,1455,1455,1455,0
20250225,091700,6788155,1455,1468,1468,1455,370
20250225,091600,6249782,1469,1469,1469,1469,0
20250225,091500,6249782,1469,1469,1469,1469,0
20250225,091400,6249782,1469,1469,1469,1469,0
20250225,091300,6249782,1469,1469,1469,1469,200
20250225,091200,5955982,1469,1467,1469,1467,9
20250225,091100,5942763,1469,1450,1469,1450,208
20250225,091000,5639321,1469,1468,1469,1468,300
20250225,090900,5198700,1450,1450,1450,1450,179
20250225,090800,4939150,1449,1449,1449,1449,0
20250225,090700,4939150,1449,1449,1449,1449,0
20250225,090600,4939150,1449,1449,1449,1449,0
20250225,090500,4939150,1449,1449,1449,1449,0
20250225,090400,4939150,1449,1449,1449,1449,0
20250225,090300,4939150,1449,1449,1449,1449,0
20250225,090200,4939150,1449,1478,1479,1448,256
20250225,090100,4561228,1479,1446,1487,1446,1555
20250225,090000,2252485,1486,1444,1487,1444,1541