KissMeData/121440/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202300,58874040,3645,3645,3645,3645,657
20250225,202200,58874040,3645,3645,3645,3645,0
20250225,202100,58874040,3645,3645,3645,3645,0
20250225,202000,58874040,3645,3645,3645,3645,0
20250225,201900,58874040,3645,3645,3645,3645,0
20250225,201800,58874040,3645,3645,3645,3645,0
20250225,201700,58874040,3645,3645,3645,3645,0
20250225,201600,58874040,3645,3645,3645,3645,0
20250225,201500,58874040,3645,3645,3645,3645,0
20250225,201400,58874040,3645,3645,3645,3645,0
20250225,201300,58874040,3645,3645,3645,3645,0
20250225,201200,58874040,3645,3645,3645,3645,0
20250225,201100,58874040,3645,3645,3645,3645,0
20250225,201000,58874040,3645,3645,3645,3645,0
20250225,200900,58874040,3645,3645,3645,3645,0
20250225,200800,58874040,3645,3645,3645,3645,0
20250225,200700,58874040,3645,3645,3645,3645,0
20250225,200600,58874040,3645,3645,3645,3645,0
20250225,200500,58874040,3645,3645,3645,3645,0
20250225,200400,58874040,3645,3645,3645,3645,0
20250225,200300,58874040,3645,3645,3645,3645,0
20250225,200200,58874040,3645,3645,3645,3645,0
20250225,200100,58874040,3645,3645,3645,3645,0
20250225,200000,58874040,3645,3645,3645,3645,0
20250225,195900,58874040,3645,3645,3645,3645,0
20250225,195800,58874040,3645,3645,3645,3645,0
20250225,195700,58874040,3645,3645,3645,3645,0
20250225,195600,58874040,3645,3645,3645,3645,0
20250225,195500,58874040,3645,3645,3645,3645,0
20250225,195400,58874040,3645,3645,3645,3645,0
20250225,195300,58874040,3645,3645,3645,3645,657
20250225,195200,58874040,3645,3645,3645,3645,0
20250225,195100,58874040,3645,3645,3645,3645,0
20250225,195000,58874040,3645,3645,3645,3645,0
20250225,194900,58874040,3645,3645,3645,3645,0
20250225,194800,58874040,3645,3645,3645,3645,0
20250225,194700,58874040,3645,3645,3645,3645,0
20250225,194600,58874040,3645,3645,3645,3645,0
20250225,194500,58874040,3645,3645,3645,3645,0
20250225,194400,58874040,3645,3645,3645,3645,0
20250225,194300,58874040,3645,3645,3645,3645,0
20250225,194200,58874040,3645,3645,3645,3645,0
20250225,194100,58874040,3645,3645,3645,3645,0
20250225,194000,58874040,3645,3645,3645,3645,0
20250225,193900,58874040,3645,3645,3645,3645,0
20250225,193800,58874040,3645,3645,3645,3645,0
20250225,193700,58874040,3645,3645,3645,3645,0
20250225,193600,58874040,3645,3645,3645,3645,0
20250225,193500,58874040,3645,3645,3645,3645,0
20250225,193400,58874040,3645,3645,3645,3645,0
20250225,193300,58874040,3645,3645,3645,3645,0
20250225,193200,58874040,3645,3645,3645,3645,0
20250225,193100,58874040,3645,3645,3645,3645,0
20250225,193000,58874040,3645,3645,3645,3645,0
20250225,192900,58874040,3645,3645,3645,3645,0
20250225,192800,58874040,3645,3645,3645,3645,0
20250225,192700,58874040,3645,3645,3645,3645,0
20250225,192600,58874040,3645,3645,3645,3645,0
20250225,192500,58874040,3645,3645,3645,3645,0
20250225,192400,58874040,3645,3645,3645,3645,0
20250225,192300,58874040,3645,3645,3645,3645,657
20250225,192200,58874040,3645,3645,3645,3645,0
20250225,192100,58874040,3645,3645,3645,3645,0
20250225,192000,58874040,3645,3645,3645,3645,0
20250225,191900,58874040,3645,3645,3645,3645,0
20250225,191800,58874040,3645,3645,3645,3645,0
20250225,191700,58874040,3645,3645,3645,3645,0
20250225,191600,58874040,3645,3645,3645,3645,0
20250225,191500,58874040,3645,3645,3645,3645,0
20250225,191400,58874040,3645,3645,3645,3645,0
20250225,191300,58874040,3645,3645,3645,3645,0
20250225,191200,58874040,3645,3645,3645,3645,0
20250225,191100,58874040,3645,3645,3645,3645,0
20250225,191000,58874040,3645,3645,3645,3645,0
20250225,190900,58874040,3645,3645,3645,3645,0
20250225,190800,58874040,3645,3645,3645,3645,0
20250225,190700,58874040,3645,3645,3645,3645,0
20250225,190600,58874040,3645,3645,3645,3645,0
20250225,190500,58874040,3645,3645,3645,3645,0
20250225,190400,58874040,3645,3645,3645,3645,0
20250225,190300,58874040,3645,3645,3645,3645,0
20250225,190200,58874040,3645,3645,3645,3645,0
20250225,190100,58874040,3645,3645,3645,3645,0
20250225,190000,58874040,3645,3645,3645,3645,0
20250225,185900,58874040,3645,3645,3645,3645,0
20250225,185800,58874040,3645,3645,3645,3645,0
20250225,185700,58874040,3645,3645,3645,3645,0
20250225,185600,58874040,3645,3645,3645,3645,0
20250225,185500,58874040,3645,3645,3645,3645,0
20250225,185400,58874040,3645,3645,3645,3645,0
20250225,185300,58874040,3645,3645,3645,3645,657
20250225,185200,58874040,3645,3645,3645,3645,0
20250225,185100,58874040,3645,3645,3645,3645,0
20250225,185000,58874040,3645,3645,3645,3645,0
20250225,184900,58874040,3645,3645,3645,3645,0
20250225,184800,58874040,3645,3645,3645,3645,0
20250225,184700,58874040,3645,3645,3645,3645,0
20250225,184600,58874040,3645,3645,3645,3645,0
20250225,184500,58874040,3645,3645,3645,3645,0
20250225,184400,58874040,3645,3645,3645,3645,0
20250225,184300,58874040,3645,3645,3645,3645,0
20250225,184200,58874040,3645,3645,3645,3645,0
20250225,184100,58874040,3645,3645,3645,3645,0
20250225,184000,58874040,3645,3645,3645,3645,0
20250225,183900,58874040,3645,3645,3645,3645,0
20250225,183800,58874040,3645,3645,3645,3645,0
20250225,183700,58874040,3645,3645,3645,3645,0
20250225,183600,58874040,3645,3645,3645,3645,0
20250225,183500,58874040,3645,3645,3645,3645,0
20250225,183400,58874040,3645,3645,3645,3645,0
20250225,183300,58874040,3645,3645,3645,3645,0
20250225,183200,58874040,3645,3645,3645,3645,0
20250225,183100,58874040,3645,3645,3645,3645,0
20250225,183000,58874040,3645,3645,3645,3645,0
20250225,182900,58874040,3645,3645,3645,3645,0
20250225,182800,58874040,3645,3645,3645,3645,0
20250225,182700,58874040,3645,3645,3645,3645,0
20250225,182600,58874040,3645,3645,3645,3645,0
20250225,182500,58874040,3645,3645,3645,3645,0
20250225,182400,58874040,3645,3645,3645,3645,0
20250225,182300,58874040,3645,3645,3645,3645,657
20250225,182200,58874040,3645,3645,3645,3645,0
20250225,182100,58874040,3645,3645,3645,3645,0
20250225,182000,58874040,3645,3645,3645,3645,0
20250225,181900,58874040,3645,3645,3645,3645,0
20250225,181800,58874040,3645,3645,3645,3645,0
20250225,181700,58874040,3645,3645,3645,3645,0
20250225,181600,58874040,3645,3645,3645,3645,0
20250225,181500,58874040,3645,3645,3645,3645,0
20250225,181400,58874040,3645,3645,3645,3645,0
20250225,181300,58874040,3645,3645,3645,3645,0
20250225,181200,58874040,3645,3645,3645,3645,0
20250225,181100,58874040,3645,3645,3645,3645,0
20250225,181000,58874040,3645,3645,3645,3645,0
20250225,180900,58874040,3645,3645,3645,3645,0
20250225,180800,58874040,3645,3645,3645,3645,0
20250225,180700,58874040,3645,3645,3645,3645,0
20250225,180600,58874040,3645,3645,3645,3645,0
20250225,180500,58874040,3645,3645,3645,3645,0
20250225,180400,58874040,3645,3645,3645,3645,0
20250225,180300,58874040,3645,3645,3645,3645,0
20250225,180200,58874040,3645,3645,3645,3645,0
20250225,180100,58874040,3645,3645,3645,3645,0
20250225,180000,58874040,3645,3645,3645,3645,0
20250225,175900,58874040,3645,3645,3645,3645,0
20250225,175800,58874040,3645,3645,3645,3645,0
20250225,175700,58874040,3645,3645,3645,3645,0
20250225,175600,58874040,3645,3645,3645,3645,0
20250225,175500,58874040,3645,3645,3645,3645,0
20250225,175400,58874040,3645,3645,3645,3645,0
20250225,175300,58874040,3645,3645,3645,3645,657
20250225,175200,58874040,3645,3645,3645,3645,0
20250225,175100,58874040,3645,3645,3645,3645,0
20250225,175000,58874040,3645,3645,3645,3645,0
20250225,174900,58874040,3645,3645,3645,3645,0
20250225,174800,58874040,3645,3645,3645,3645,0
20250225,174700,58874040,3645,3645,3645,3645,0
20250225,174600,58874040,3645,3645,3645,3645,0
20250225,174500,58874040,3645,3645,3645,3645,0
20250225,174400,58874040,3645,3645,3645,3645,0
20250225,174300,58874040,3645,3645,3645,3645,0
20250225,174200,58874040,3645,3645,3645,3645,0
20250225,174100,58874040,3645,3645,3645,3645,0
20250225,174000,58874040,3645,3645,3645,3645,0
20250225,173900,58874040,3645,3645,3645,3645,0
20250225,173800,58874040,3645,3645,3645,3645,0
20250225,173700,58874040,3645,3645,3645,3645,0
20250225,173600,58874040,3645,3645,3645,3645,0
20250225,173500,58874040,3645,3645,3645,3645,0
20250225,173400,58874040,3645,3645,3645,3645,0
20250225,173300,58874040,3645,3645,3645,3645,0
20250225,173200,58874040,3645,3645,3645,3645,0
20250225,173100,58874040,3645,3645,3645,3645,0
20250225,173000,58874040,3645,3645,3645,3645,0
20250225,172900,58874040,3645,3645,3645,3645,0
20250225,172800,58874040,3645,3645,3645,3645,0
20250225,172700,58874040,3645,3645,3645,3645,0
20250225,172600,58874040,3645,3645,3645,3645,0
20250225,172500,58874040,3645,3645,3645,3645,0
20250225,172400,58874040,3645,3645,3645,3645,0
20250225,172300,58874040,3645,3645,3645,3645,657
20250225,172200,58874040,3645,3645,3645,3645,0
20250225,172100,58874040,3645,3645,3645,3645,0
20250225,172000,58874040,3645,3645,3645,3645,0
20250225,171900,58874040,3645,3645,3645,3645,0
20250225,171800,58874040,3645,3645,3645,3645,0
20250225,171700,58874040,3645,3645,3645,3645,0
20250225,171600,58874040,3645,3645,3645,3645,0
20250225,171500,58874040,3645,3645,3645,3645,0
20250225,171400,58874040,3645,3645,3645,3645,0
20250225,171300,58874040,3645,3645,3645,3645,0
20250225,171200,58874040,3645,3645,3645,3645,0
20250225,171100,58874040,3645,3645,3645,3645,0
20250225,171000,58874040,3645,3645,3645,3645,0
20250225,170900,58874040,3645,3645,3645,3645,0
20250225,170800,58874040,3645,3645,3645,3645,0
20250225,170700,58874040,3645,3645,3645,3645,0
20250225,170600,58874040,3645,3645,3645,3645,0
20250225,170500,58874040,3645,3645,3645,3645,0
20250225,170400,58874040,3645,3645,3645,3645,0
20250225,170300,58874040,3645,3645,3645,3645,0
20250225,170200,58874040,3645,3645,3645,3645,0
20250225,170100,58874040,3645,3645,3645,3645,0
20250225,170000,58874040,3645,3645,3645,3645,0
20250225,165900,58874040,3645,3645,3645,3645,0
20250225,165800,58874040,3645,3645,3645,3645,0
20250225,165700,58874040,3645,3645,3645,3645,0
20250225,165600,58874040,3645,3645,3645,3645,0
20250225,165500,58874040,3645,3645,3645,3645,0
20250225,165400,58874040,3645,3645,3645,3645,0
20250225,165300,58874040,3645,3645,3645,3645,657
20250225,165200,58874040,3645,3645,3645,3645,0
20250225,165100,58874040,3645,3645,3645,3645,0
20250225,165000,58874040,3645,3645,3645,3645,0
20250225,164900,58874040,3645,3645,3645,3645,0
20250225,164800,58874040,3645,3645,3645,3645,0
20250225,164700,58874040,3645,3645,3645,3645,0
20250225,164600,58874040,3645,3645,3645,3645,0
20250225,164500,58874040,3645,3645,3645,3645,0
20250225,164400,58874040,3645,3645,3645,3645,0
20250225,164300,58874040,3645,3645,3645,3645,0
20250225,164200,58874040,3645,3645,3645,3645,0
20250225,164100,58874040,3645,3645,3645,3645,0
20250225,164000,58874040,3645,3645,3645,3645,0
20250225,163900,58874040,3645,3645,3645,3645,0
20250225,163800,58874040,3645,3645,3645,3645,0
20250225,163700,58874040,3645,3645,3645,3645,0
20250225,163600,58874040,3645,3645,3645,3645,0
20250225,163500,58874040,3645,3645,3645,3645,0
20250225,163400,58874040,3645,3645,3645,3645,0
20250225,163300,58874040,3645,3645,3645,3645,0
20250225,163200,58874040,3645,3645,3645,3645,0
20250225,163100,58874040,3645,3645,3645,3645,0
20250225,163000,58874040,3645,3645,3645,3645,0
20250225,162900,58874040,3645,3645,3645,3645,0
20250225,162800,58874040,3645,3645,3645,3645,0
20250225,162700,58874040,3645,3645,3645,3645,0
20250225,162600,58874040,3645,3645,3645,3645,0
20250225,162500,58874040,3645,3645,3645,3645,0
20250225,162400,58874040,3645,3645,3645,3645,0
20250225,162300,58874040,3645,3645,3645,3645,657
20250225,162200,58874040,3645,3645,3645,3645,0
20250225,162100,58874040,3645,3645,3645,3645,0
20250225,162000,58874040,3645,3645,3645,3645,0
20250225,161900,58874040,3645,3645,3645,3645,0
20250225,161800,58874040,3645,3645,3645,3645,0
20250225,161700,58874040,3645,3645,3645,3645,0
20250225,161600,58874040,3645,3645,3645,3645,0
20250225,161500,58874040,3645,3645,3645,3645,0
20250225,161400,58874040,3645,3645,3645,3645,0
20250225,161300,58874040,3645,3645,3645,3645,0
20250225,161200,58874040,3645,3645,3645,3645,0
20250225,161100,58874040,3645,3645,3645,3645,0
20250225,161000,58874040,3645,3645,3645,3645,0
20250225,160900,58874040,3645,3645,3645,3645,0
20250225,160800,58874040,3645,3645,3645,3645,0
20250225,160700,58874040,3645,3645,3645,3645,0
20250225,160600,58874040,3645,3645,3645,3645,0
20250225,160500,58874040,3645,3645,3645,3645,0
20250225,160400,58874040,3645,3645,3645,3645,0
20250225,160300,58874040,3645,3645,3645,3645,0
20250225,160200,58874040,3645,3645,3645,3645,0
20250225,160100,58874040,3645,3645,3645,3645,0
20250225,160000,58874040,3645,3645,3645,3645,0
20250225,155900,58874040,3645,3645,3645,3645,0
20250225,155800,58874040,3645,3645,3645,3645,0
20250225,155700,58874040,3645,3645,3645,3645,0
20250225,155600,58874040,3645,3645,3645,3645,0
20250225,155500,58874040,3645,3645,3645,3645,0
20250225,155400,58874040,3645,3645,3645,3645,0
20250225,155300,58874040,3645,3645,3645,3645,657
20250225,155200,58874040,3645,3645,3645,3645,0
20250225,155100,58874040,3645,3645,3645,3645,0
20250225,155000,58874040,3645,3645,3645,3645,0
20250225,154900,58874040,3645,3645,3645,3645,0
20250225,154800,58874040,3645,3645,3645,3645,0
20250225,154700,58874040,3645,3645,3645,3645,0
20250225,154600,58874040,3645,3645,3645,3645,0
20250225,154500,58874040,3645,3645,3645,3645,0
20250225,154400,58874040,3645,3645,3645,3645,0
20250225,154300,58874040,3645,3645,3645,3645,0
20250225,154200,58874040,3645,3645,3645,3645,0
20250225,154100,58874040,3645,3645,3645,3645,0
20250225,154000,58874040,3645,3645,3645,3645,0
20250225,153900,58874040,3645,3645,3645,3645,0
20250225,153800,58874040,3645,3645,3645,3645,0
20250225,153700,58874040,3645,3645,3645,3645,0
20250225,153600,58874040,3645,3645,3645,3645,0
20250225,153500,58874040,3645,3645,3645,3645,0
20250225,153400,58874040,3645,3645,3645,3645,0
20250225,153300,58874040,3645,3645,3645,3645,0
20250225,153200,58874040,3645,3645,3645,3645,0
20250225,153100,58874040,3645,3645,3645,3645,0
20250225,153000,58874040,3645,3645,3645,3645,657
20250225,152900,56479275,3635,3635,3635,3635,0
20250225,152800,56479275,3635,3635,3635,3635,0
20250225,152700,56479275,3635,3635,3635,3635,0
20250225,152600,56479275,3635,3635,3635,3635,0
20250225,152500,56479275,3635,3635,3635,3635,0
20250225,152400,56479275,3635,3635,3635,3635,0
20250225,152300,56479275,3635,3635,3635,3635,0
20250225,152200,56479275,3635,3635,3635,3635,0
20250225,152100,56479275,3635,3635,3635,3635,0
20250225,152000,56479275,3635,3635,3635,3635,0
20250225,151900,56479275,3635,3635,3635,3635,0
20250225,151800,56479275,3635,3635,3635,3635,0
20250225,151700,56479275,3635,3635,3635,3635,0
20250225,151600,56479275,3635,3635,3635,3635,1000
20250225,151500,52844275,3640,3640,3640,3640,0
20250225,151400,52844275,3640,3640,3640,3640,0
20250225,151300,52844275,3640,3640,3640,3640,0
20250225,151200,52844275,3640,3640,3640,3640,0
20250225,151100,52844275,3640,3640,3640,3640,10
20250225,151000,52807875,3640,3640,3640,3640,0
20250225,150900,52807875,3640,3640,3640,3640,0
20250225,150800,52807875,3640,3640,3640,3640,0
20250225,150700,52807875,3640,3640,3640,3640,491
20250225,150600,51020635,3645,3645,3645,3645,0
20250225,150500,51020635,3645,3645,3645,3645,0
20250225,150400,51020635,3645,3645,3645,3645,0
20250225,150300,51020635,3645,3645,3645,3645,0
20250225,150200,51020635,3645,3645,3645,3645,0
20250225,150100,51020635,3645,3645,3645,3645,1
20250225,150000,51016990,3645,3645,3645,3645,0
20250225,145900,51016990,3645,3645,3645,3645,0
20250225,145800,51016990,3645,3645,3645,3645,8
20250225,145700,50987830,3645,3645,3645,3645,0
20250225,145600,50987830,3645,3645,3645,3645,0
20250225,145500,50987830,3645,3645,3645,3645,0
20250225,145400,50987830,3645,3640,3645,3640,11
20250225,145300,50947785,3645,3645,3645,3645,4
20250225,145200,50933205,3645,3645,3645,3645,0
20250225,145100,50933205,3645,3645,3645,3645,1
20250225,145000,50929560,3645,3645,3645,3645,0
20250225,144900,50929560,3645,3645,3645,3645,0
20250225,144800,50929560,3645,3645,3645,3645,1
20250225,144700,50925915,3640,3645,3645,3640,4
20250225,144600,50911350,3640,3640,3640,3640,0
20250225,144500,50911350,3640,3635,3640,3635,1811
20250225,144400,44328265,3635,3635,3635,3635,1
20250225,144300,44324630,3630,3630,3630,3630,0
20250225,144200,44324630,3630,3630,3630,3630,11
20250225,144100,44284700,3635,3635,3635,3635,0
20250225,144000,44284700,3635,3635,3635,3635,0
20250225,143900,44284700,3635,3635,3635,3635,0
20250225,143800,44284700,3635,3635,3635,3635,0
20250225,143700,44284700,3635,3635,3635,3635,0
20250225,143600,44284700,3635,3635,3635,3635,1
20250225,143500,44281065,3630,3630,3630,3630,29
20250225,143400,44175795,3630,3630,3630,3630,0
20250225,143300,44175795,3630,3630,3630,3630,0
20250225,143200,44175795,3630,3630,3630,3630,0
20250225,143100,44175795,3630,3630,3630,3630,0
20250225,143000,44175795,3630,3630,3630,3630,0
20250225,142900,44175795,3630,3630,3630,3630,0
20250225,142800,44175795,3630,3630,3630,3630,0
20250225,142700,44175795,3630,3630,3630,3630,0
20250225,142600,44175795,3630,3630,3630,3630,1
20250225,142500,44172165,3630,3630,3630,3630,0
20250225,142400,44172165,3630,3630,3630,3630,0
20250225,142300,44172165,3630,3630,3630,3630,0
20250225,142200,44172165,3630,3630,3630,3630,0
20250225,142100,44172165,3630,3630,3630,3630,0
20250225,142000,44172165,3630,3630,3630,3630,0
20250225,141900,44172165,3630,3630,3630,3630,0
20250225,141800,44172165,3630,3630,3630,3630,0
20250225,141700,44172165,3630,3630,3630,3630,0
20250225,141600,44172165,3630,3630,3630,3630,0
20250225,141500,44172165,3630,3630,3630,3630,82
20250225,141400,43874505,3625,3625,3625,3625,0
20250225,141300,43874505,3625,3625,3625,3625,0
20250225,141200,43874505,3625,3625,3625,3625,0
20250225,141100,43874505,3625,3625,3625,3625,0
20250225,141000,43874505,3625,3625,3625,3625,0
20250225,140900,43874505,3625,3625,3625,3625,0
20250225,140800,43874505,3625,3625,3625,3625,0
20250225,140700,43874505,3625,3625,3625,3625,0
20250225,140600,43874505,3625,3625,3625,3625,0
20250225,140500,43874505,3625,3625,3625,3625,0
20250225,140400,43874505,3625,3625,3625,3625,0
20250225,140300,43874505,3625,3625,3625,3625,0
20250225,140200,43874505,3625,3625,3625,3625,0
20250225,140100,43874505,3625,3625,3625,3625,0
20250225,140000,43874505,3625,3625,3625,3625,0
20250225,135900,43874505,3625,3625,3625,3625,0
20250225,135800,43874505,3625,3625,3625,3625,0
20250225,135700,43874505,3625,3625,3625,3625,10
20250225,135600,43838255,3625,3625,3625,3625,0
20250225,135500,43838255,3625,3625,3625,3625,0
20250225,135400,43838255,3625,3625,3625,3625,0
20250225,135300,43838255,3625,3625,3625,3625,0
20250225,135200,43838255,3625,3625,3625,3625,0
20250225,135100,43838255,3625,3625,3625,3625,0
20250225,135000,43838255,3625,3625,3625,3625,0
20250225,134900,43838255,3625,3625,3625,3625,0
20250225,134800,43838255,3625,3625,3625,3625,0
20250225,134700,43838255,3625,3625,3625,3625,0
20250225,134600,43838255,3625,3625,3625,3625,0
20250225,134500,43838255,3625,3625,3625,3625,0
20250225,134400,43838255,3625,3625,3625,3625,0
20250225,134300,43838255,3625,3625,3625,3625,0
20250225,134200,43838255,3625,3625,3625,3625,0
20250225,134100,43838255,3625,3625,3625,3625,0
20250225,134000,43838255,3625,3625,3625,3625,0
20250225,133900,43838255,3625,3625,3625,3625,0
20250225,133800,43838255,3625,3625,3625,3625,0
20250225,133700,43838255,3625,3625,3625,3625,0
20250225,133600,43838255,3625,3625,3625,3625,0
20250225,133500,43838255,3625,3625,3625,3625,0
20250225,133400,43838255,3625,3625,3625,3625,0
20250225,133300,43838255,3625,3625,3625,3625,0
20250225,133200,43838255,3625,3625,3625,3625,0
20250225,133100,43838255,3625,3625,3625,3625,0
20250225,133000,43838255,3625,3625,3625,3625,0
20250225,132900,43838255,3625,3625,3625,3625,0
20250225,132800,43838255,3625,3625,3625,3625,0
20250225,132700,43838255,3625,3625,3625,3625,0
20250225,132600,43838255,3625,3625,3625,3625,0
20250225,132500,43838255,3625,3625,3625,3625,0
20250225,132400,43838255,3625,3625,3625,3625,0
20250225,132300,43838255,3625,3625,3625,3625,0
20250225,132200,43838255,3625,3625,3625,3625,25
20250225,132100,43747630,3625,3625,3625,3625,20
20250225,132000,43675130,3625,3625,3625,3625,0
20250225,131900,43675130,3625,3625,3625,3625,0
20250225,131800,43675130,3625,3625,3625,3625,0
20250225,131700,43675130,3625,3625,3625,3625,0
20250225,131600,43675130,3625,3625,3625,3625,0
20250225,131500,43675130,3625,3625,3625,3625,0
20250225,131400,43675130,3625,3625,3625,3625,451
20250225,131300,42040255,3630,3630,3630,3630,0
20250225,131200,42040255,3630,3630,3630,3630,0
20250225,131100,42040255,3630,3630,3630,3630,0
20250225,131000,42040255,3630,3630,3630,3630,0
20250225,130900,42040255,3630,3630,3630,3630,0
20250225,130800,42040255,3630,3625,3630,3625,12
20250225,130700,41996750,3630,3630,3630,3630,40
20250225,130600,41851550,3630,3630,3630,3630,0
20250225,130500,41851550,3630,3630,3630,3630,0
20250225,130400,41851550,3630,3630,3630,3630,0
20250225,130300,41851550,3630,3630,3630,3630,0
20250225,130200,41851550,3630,3630,3630,3630,0
20250225,130100,41851550,3630,3630,3630,3630,0
20250225,130000,41851550,3630,3630,3630,3630,0
20250225,125900,41851550,3630,3630,3630,3630,0
20250225,125800,41851550,3630,3630,3630,3630,0
20250225,125700,41851550,3630,3630,3630,3630,0
20250225,125600,41851550,3630,3630,3630,3630,0
20250225,125500,41851550,3630,3630,3630,3630,0
20250225,125400,41851550,3630,3630,3630,3630,0
20250225,125300,41851550,3630,3630,3630,3630,0
20250225,125200,41851550,3630,3630,3630,3630,0
20250225,125100,41851550,3630,3630,3630,3630,0
20250225,125000,41851550,3630,3630,3630,3630,0
20250225,124900,41851550,3630,3630,3630,3630,0
20250225,124800,41851550,3630,3630,3630,3630,0
20250225,124700,41851550,3630,3630,3630,3630,0
20250225,124600,41851550,3630,3630,3630,3630,0
20250225,124500,41851550,3630,3630,3630,3630,0
20250225,124400,41851550,3630,3630,3630,3630,0
20250225,124300,41851550,3630,3630,3630,3630,0
20250225,124200,41851550,3630,3630,3630,3630,0
20250225,124100,41851550,3630,3630,3630,3630,0
20250225,124000,41851550,3630,3630,3630,3630,0
20250225,123900,41851550,3630,3620,3630,3620,3000
20250225,123800,30961570,3630,3630,3630,3630,0
20250225,123700,30961570,3630,3630,3630,3630,0
20250225,123600,30961570,3630,3630,3630,3630,0
20250225,123500,30961570,3630,3630,3630,3630,0
20250225,123400,30961570,3630,3630,3630,3630,0
20250225,123300,30961570,3630,3630,3630,3630,0
20250225,123200,30961570,3630,3630,3630,3630,0
20250225,123100,30961570,3630,3630,3630,3630,0
20250225,123000,30961570,3630,3630,3630,3630,0
20250225,122900,30961570,3630,3630,3630,3630,0
20250225,122800,30961570,3630,3620,3630,3620,94
20250225,122700,30620370,3620,3620,3620,3620,0
20250225,122600,30620370,3620,3620,3620,3620,0
20250225,122500,30620370,3620,3620,3620,3620,0
20250225,122400,30620370,3620,3620,3620,3620,0
20250225,122300,30620370,3620,3620,3620,3620,0
20250225,122200,30620370,3620,3620,3620,3620,0
20250225,122100,30620370,3620,3620,3620,3620,7
20250225,122000,30595030,3620,3620,3620,3620,2
20250225,121900,30587790,3635,3635,3635,3635,0
20250225,121800,30587790,3635,3625,3635,3625,96
20250225,121700,30239250,3620,3620,3620,3620,0
20250225,121600,30239250,3620,3620,3620,3620,0
20250225,121500,30239250,3620,3620,3620,3620,0
20250225,121400,30239250,3620,3610,3635,3610,1386
20250225,121300,25217540,3610,3610,3610,3610,151
20250225,121200,24672430,3615,3615,3615,3615,0
20250225,121100,24672430,3615,3615,3615,3615,0
20250225,121000,24672430,3615,3615,3615,3615,0
20250225,120900,24672430,3615,3615,3615,3615,0
20250225,120800,24672430,3615,3615,3615,3615,0
20250225,120700,24672430,3615,3615,3615,3615,0
20250225,120600,24672430,3615,3615,3615,3615,0
20250225,120500,24672430,3615,3615,3615,3615,0
20250225,120400,24672430,3615,3615,3615,3615,0
20250225,120300,24672430,3615,3615,3615,3615,0
20250225,120200,24672430,3615,3615,3615,3615,1
20250225,120100,24668815,3615,3615,3615,3615,0
20250225,120000,24668815,3615,3615,3615,3615,1
20250225,115900,24665200,3615,3615,3615,3615,0
20250225,115800,24665200,3615,3615,3615,3615,0
20250225,115700,24665200,3615,3615,3615,3615,0
20250225,115600,24665200,3615,3615,3615,3615,0
20250225,115500,24665200,3615,3615,3615,3615,0
20250225,115400,24665200,3615,3615,3615,3615,0
20250225,115300,24665200,3615,3615,3615,3615,0
20250225,115200,24665200,3615,3615,3615,3615,0
20250225,115100,24665200,3615,3615,3615,3615,0
20250225,115000,24665200,3615,3615,3615,3615,0
20250225,114900,24665200,3615,3615,3615,3615,0
20250225,114800,24665200,3615,3615,3615,3615,0
20250225,114700,24665200,3615,3615,3615,3615,0
20250225,114600,24665200,3615,3615,3615,3615,0
20250225,114500,24665200,3615,3615,3615,3615,0
20250225,114400,24665200,3615,3615,3615,3615,0
20250225,114300,24665200,3615,3615,3615,3615,0
20250225,114200,24665200,3615,3615,3615,3615,0
20250225,114100,24665200,3615,3615,3615,3615,1
20250225,114000,24661585,3615,3615,3615,3615,0
20250225,113900,24661585,3615,3615,3615,3615,0
20250225,113800,24661585,3615,3615,3615,3615,3
20250225,113700,24650740,3615,3615,3615,3615,1
20250225,113600,24647125,3615,3615,3615,3615,0
20250225,113500,24647125,3615,3615,3615,3615,0
20250225,113400,24647125,3615,3615,3615,3615,0
20250225,113300,24647125,3615,3615,3615,3615,1174
20250225,113200,20403115,3620,3620,3620,3620,0
20250225,113100,20403115,3620,3620,3620,3620,0
20250225,113000,20403115,3620,3620,3620,3620,0
20250225,112900,20403115,3620,3620,3620,3620,0
20250225,112800,20403115,3620,3620,3620,3620,50
20250225,112700,20222115,3615,3615,3615,3615,27
20250225,112600,20124510,3615,3615,3615,3615,0
20250225,112500,20124510,3615,3615,3615,3615,0
20250225,112400,20124510,3615,3615,3615,3615,0
20250225,112300,20124510,3615,3615,3615,3615,13
20250225,112200,20077515,3605,3605,3605,3605,0
20250225,112100,20077515,3605,3605,3605,3605,2
20250225,112000,20070305,3615,3615,3615,3615,0
20250225,111900,20070305,3615,3615,3615,3615,0
20250225,111800,20070305,3615,3615,3615,3615,0
20250225,111700,20070305,3615,3615,3615,3615,608
20250225,111600,17872385,3620,3620,3620,3620,40
20250225,111500,17727585,3620,3620,3620,3620,0
20250225,111400,17727585,3620,3620,3620,3620,0
20250225,111300,17727585,3620,3620,3620,3620,0
20250225,111200,17727585,3620,3620,3620,3620,0
20250225,111100,17727585,3620,3620,3620,3620,0
20250225,111000,17727585,3620,3620,3620,3620,0
20250225,110900,17727585,3620,3620,3620,3620,0
20250225,110800,17727585,3620,3620,3620,3620,0
20250225,110700,17727585,3620,3620,3620,3620,0
20250225,110600,17727585,3620,3620,3620,3620,0
20250225,110500,17727585,3620,3620,3620,3620,0
20250225,110400,17727585,3620,3620,3620,3620,0
20250225,110300,17727585,3620,3620,3620,3620,0
20250225,110200,17727585,3620,3620,3620,3620,0
20250225,110100,17727585,3620,3620,3620,3620,0
20250225,110000,17727585,3620,3620,3620,3620,0
20250225,105900,17727585,3620,3620,3620,3620,0
20250225,105800,17727585,3620,3620,3620,3620,0
20250225,105700,17727585,3620,3620,3620,3620,0
20250225,105600,17727585,3620,3620,3620,3620,0
20250225,105500,17727585,3620,3620,3620,3620,0
20250225,105400,17727585,3620,3620,3620,3620,0
20250225,105300,17727585,3620,3620,3620,3620,0
20250225,105200,17727585,3620,3620,3620,3620,0
20250225,105100,17727585,3620,3620,3620,3620,0
20250225,105000,17727585,3620,3620,3620,3620,0
20250225,104900,17727585,3620,3620,3620,3620,0
20250225,104800,17727585,3620,3620,3620,3620,29
20250225,104700,17622605,3620,3620,3620,3620,0
20250225,104600,17622605,3620,3620,3620,3620,0
20250225,104500,17622605,3620,3620,3620,3620,0
20250225,104400,17622605,3620,3620,3620,3620,0
20250225,104300,17622605,3620,3620,3620,3620,0
20250225,104200,17622605,3620,3620,3620,3620,0
20250225,104100,17622605,3620,3620,3620,3620,0
20250225,104000,17622605,3620,3620,3620,3620,0
20250225,103900,17622605,3620,3620,3620,3620,0
20250225,103800,17622605,3620,3620,3620,3620,0
20250225,103700,17622605,3620,3620,3620,3620,2
20250225,103600,17615365,3620,3620,3620,3620,0
20250225,103500,17615365,3620,3620,3620,3620,0
20250225,103400,17615365,3620,3620,3620,3620,4
20250225,103300,17600885,3610,3610,3610,3610,0
20250225,103200,17600885,3610,3610,3610,3610,0
20250225,103100,17600885,3610,3610,3610,3610,0
20250225,103000,17600885,3610,3610,3610,3610,0
20250225,102900,17600885,3610,3610,3610,3610,0
20250225,102800,17600885,3610,3610,3610,3610,0
20250225,102700,17600885,3610,3610,3610,3610,0
20250225,102600,17600885,3610,3610,3610,3610,0
20250225,102500,17600885,3610,3610,3610,3610,0
20250225,102400,17600885,3610,3610,3610,3610,0
20250225,102300,17600885,3610,3610,3610,3610,400
20250225,102200,16156885,3610,3610,3610,3610,8
20250225,102100,16128005,3620,3620,3620,3620,0
20250225,102000,16128005,3620,3620,3620,3620,0
20250225,101900,16128005,3620,3620,3620,3620,0
20250225,101800,16128005,3620,3620,3620,3620,0
20250225,101700,16128005,3620,3620,3620,3620,0
20250225,101600,16128005,3620,3620,3620,3620,0
20250225,101500,16128005,3620,3620,3620,3620,0
20250225,101400,16128005,3620,3620,3620,3620,0
20250225,101300,16128005,3620,3620,3620,3620,29
20250225,101200,16023025,3620,3620,3620,3620,0
20250225,101100,16023025,3620,3620,3620,3620,0
20250225,101000,16023025,3620,3620,3620,3620,0
20250225,100900,16023025,3620,3620,3620,3620,20
20250225,100800,15950625,3620,3620,3620,3620,20
20250225,100700,15878225,3620,3620,3620,3620,0
20250225,100600,15878225,3620,3620,3620,3620,0
20250225,100500,15878225,3620,3620,3620,3620,0
20250225,100400,15878225,3620,3620,3620,3620,1
20250225,100300,15874605,3620,3620,3620,3620,200
20250225,100200,15150605,3620,3620,3620,3620,0
20250225,100100,15150605,3620,3620,3620,3620,0
20250225,100000,15150605,3620,3620,3620,3620,15
20250225,095900,15096305,3620,3620,3620,3620,0
20250225,095800,15096305,3620,3620,3620,3620,0
20250225,095700,15096305,3620,3620,3620,3620,0
20250225,095600,15096305,3620,3620,3620,3620,42
20250225,095500,14944265,3620,3620,3620,3620,521
20250225,095400,13058245,3620,3620,3620,3620,0
20250225,095300,13058245,3620,3620,3620,3620,0
20250225,095200,13058245,3620,3620,3620,3620,0
20250225,095100,13058245,3620,3620,3620,3620,500
20250225,095000,11248245,3625,3625,3625,3625,0
20250225,094900,11248245,3625,3625,3625,3625,0
20250225,094800,11248245,3625,3625,3625,3625,0
20250225,094700,11248245,3625,3625,3625,3625,1
20250225,094600,11244620,3620,3620,3620,3620,388
20250225,094500,9840060,3620,3610,3620,3610,597
20250225,094400,7684840,3610,3610,3610,3610,0
20250225,094300,7684840,3610,3610,3610,3610,0
20250225,094200,7684840,3610,3610,3610,3610,0
20250225,094100,7684840,3610,3610,3610,3610,0
20250225,094000,7684840,3610,3610,3610,3610,0
20250225,093900,7684840,3610,3610,3610,3610,0
20250225,093800,7684840,3610,3610,3610,3610,0
20250225,093700,7684840,3610,3610,3610,3610,0
20250225,093600,7684840,3610,3610,3610,3610,0
20250225,093500,7684840,3610,3610,3610,3610,0
20250225,093400,7684840,3610,3610,3610,3610,0
20250225,093300,7684840,3610,3610,3610,3610,0
20250225,093200,7684840,3610,3610,3610,3610,0
20250225,093100,7684840,3610,3610,3610,3610,0
20250225,093000,7684840,3610,3610,3610,3610,2
20250225,092900,7677620,3605,3605,3605,3605,0
20250225,092800,7677620,3605,3605,3605,3605,0
20250225,092700,7677620,3605,3605,3605,3605,0
20250225,092600,7677620,3605,3605,3605,3605,0
20250225,092500,7677620,3605,3605,3605,3605,0
20250225,092400,7677620,3605,3605,3605,3605,0
20250225,092300,7677620,3605,3605,3605,3605,0
20250225,092200,7677620,3605,3605,3605,3605,0
20250225,092100,7677620,3605,3605,3605,3605,0
20250225,092000,7677620,3605,3605,3605,3605,0
20250225,091900,7677620,3605,3605,3605,3605,6
20250225,091800,7655990,3605,3605,3605,3605,7
20250225,091700,7630755,3605,3605,3605,3605,2
20250225,091600,7623545,3600,3600,3600,3600,44
20250225,091500,7465145,3600,3600,3600,3600,0
20250225,091400,7465145,3600,3600,3600,3600,0
20250225,091300,7465145,3600,3600,3600,3600,0
20250225,091200,7465145,3600,3600,3600,3600,0
20250225,091100,7465145,3600,3600,3600,3600,0
20250225,091000,7465145,3600,3605,3605,3600,2000
20250225,090900,260120,3610,3610,3610,3610,0
20250225,090800,260120,3610,3610,3610,3610,0
20250225,090700,260120,3610,3610,3610,3610,4
20250225,090600,245680,3615,3620,3620,3615,3
20250225,090500,234830,3600,3600,3600,3600,0
20250225,090400,234830,3600,3600,3600,3600,0
20250225,090300,234830,3600,3600,3600,3600,3
20250225,090200,224030,3600,3600,3600,3600,0
20250225,090100,224030,3600,3605,3605,3600,4
20250225,090000,209615,3605,3620,3620,3605,58