KissMeData/183490/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203900,176405361,1342,1342,1342,1342,1122
20250225,203800,176405361,1342,1342,1342,1342,0
20250225,203700,176405361,1342,1342,1342,1342,0
20250225,203600,176405361,1342,1342,1342,1342,0
20250225,203500,176405361,1342,1342,1342,1342,0
20250225,203400,176405361,1342,1342,1342,1342,0
20250225,203300,176405361,1342,1342,1342,1342,0
20250225,203200,176405361,1342,1342,1342,1342,0
20250225,203100,176405361,1342,1342,1342,1342,0
20250225,203000,176405361,1342,1342,1342,1342,0
20250225,202900,176405361,1342,1342,1342,1342,0
20250225,202800,176405361,1342,1342,1342,1342,0
20250225,202700,176405361,1342,1342,1342,1342,0
20250225,202600,176405361,1342,1342,1342,1342,0
20250225,202500,176405361,1342,1342,1342,1342,0
20250225,202400,176405361,1342,1342,1342,1342,0
20250225,202300,176405361,1342,1342,1342,1342,0
20250225,202200,176405361,1342,1342,1342,1342,0
20250225,202100,176405361,1342,1342,1342,1342,0
20250225,202000,176405361,1342,1342,1342,1342,0
20250225,201900,176405361,1342,1342,1342,1342,0
20250225,201800,176405361,1342,1342,1342,1342,0
20250225,201700,176405361,1342,1342,1342,1342,0
20250225,201600,176405361,1342,1342,1342,1342,0
20250225,201500,176405361,1342,1342,1342,1342,0
20250225,201400,176405361,1342,1342,1342,1342,0
20250225,201300,176405361,1342,1342,1342,1342,0
20250225,201200,176405361,1342,1342,1342,1342,0
20250225,201100,176405361,1342,1342,1342,1342,0
20250225,201000,176405361,1342,1342,1342,1342,0
20250225,200900,176405361,1342,1342,1342,1342,1122
20250225,200800,176405361,1342,1342,1342,1342,0
20250225,200700,176405361,1342,1342,1342,1342,0
20250225,200600,176405361,1342,1342,1342,1342,0
20250225,200500,176405361,1342,1342,1342,1342,0
20250225,200400,176405361,1342,1342,1342,1342,0
20250225,200300,176405361,1342,1342,1342,1342,0
20250225,200200,176405361,1342,1342,1342,1342,0
20250225,200100,176405361,1342,1342,1342,1342,0
20250225,200000,176405361,1342,1342,1342,1342,0
20250225,195900,176405361,1342,1342,1342,1342,0
20250225,195800,176405361,1342,1342,1342,1342,0
20250225,195700,176405361,1342,1342,1342,1342,0
20250225,195600,176405361,1342,1342,1342,1342,0
20250225,195500,176405361,1342,1342,1342,1342,0
20250225,195400,176405361,1342,1342,1342,1342,0
20250225,195300,176405361,1342,1342,1342,1342,0
20250225,195200,176405361,1342,1342,1342,1342,0
20250225,195100,176405361,1342,1342,1342,1342,0
20250225,195000,176405361,1342,1342,1342,1342,0
20250225,194900,176405361,1342,1342,1342,1342,0
20250225,194800,176405361,1342,1342,1342,1342,0
20250225,194700,176405361,1342,1342,1342,1342,0
20250225,194600,176405361,1342,1342,1342,1342,0
20250225,194500,176405361,1342,1342,1342,1342,0
20250225,194400,176405361,1342,1342,1342,1342,0
20250225,194300,176405361,1342,1342,1342,1342,0
20250225,194200,176405361,1342,1342,1342,1342,0
20250225,194100,176405361,1342,1342,1342,1342,0
20250225,194000,176405361,1342,1342,1342,1342,0
20250225,193900,176405361,1342,1342,1342,1342,1122
20250225,193800,176405361,1342,1342,1342,1342,0
20250225,193700,176405361,1342,1342,1342,1342,0
20250225,193600,176405361,1342,1342,1342,1342,0
20250225,193500,176405361,1342,1342,1342,1342,0
20250225,193400,176405361,1342,1342,1342,1342,0
20250225,193300,176405361,1342,1342,1342,1342,0
20250225,193200,176405361,1342,1342,1342,1342,0
20250225,193100,176405361,1342,1342,1342,1342,0
20250225,193000,176405361,1342,1342,1342,1342,0
20250225,192900,176405361,1342,1342,1342,1342,0
20250225,192800,176405361,1342,1342,1342,1342,0
20250225,192700,176405361,1342,1342,1342,1342,0
20250225,192600,176405361,1342,1342,1342,1342,0
20250225,192500,176405361,1342,1342,1342,1342,0
20250225,192400,176405361,1342,1342,1342,1342,0
20250225,192300,176405361,1342,1342,1342,1342,0
20250225,192200,176405361,1342,1342,1342,1342,0
20250225,192100,176405361,1342,1342,1342,1342,0
20250225,192000,176405361,1342,1342,1342,1342,0
20250225,191900,176405361,1342,1342,1342,1342,0
20250225,191800,176405361,1342,1342,1342,1342,0
20250225,191700,176405361,1342,1342,1342,1342,0
20250225,191600,176405361,1342,1342,1342,1342,0
20250225,191500,176405361,1342,1342,1342,1342,0
20250225,191400,176405361,1342,1342,1342,1342,0
20250225,191300,176405361,1342,1342,1342,1342,0
20250225,191200,176405361,1342,1342,1342,1342,0
20250225,191100,176405361,1342,1342,1342,1342,0
20250225,191000,176405361,1342,1342,1342,1342,0
20250225,190900,176405361,1342,1342,1342,1342,1122
20250225,190800,176405361,1342,1342,1342,1342,0
20250225,190700,176405361,1342,1342,1342,1342,0
20250225,190600,176405361,1342,1342,1342,1342,0
20250225,190500,176405361,1342,1342,1342,1342,0
20250225,190400,176405361,1342,1342,1342,1342,0
20250225,190300,176405361,1342,1342,1342,1342,0
20250225,190200,176405361,1342,1342,1342,1342,0
20250225,190100,176405361,1342,1342,1342,1342,0
20250225,190000,176405361,1342,1342,1342,1342,0
20250225,185900,176405361,1342,1342,1342,1342,0
20250225,185800,176405361,1342,1342,1342,1342,0
20250225,185700,176405361,1342,1342,1342,1342,0
20250225,185600,176405361,1342,1342,1342,1342,0
20250225,185500,176405361,1342,1342,1342,1342,0
20250225,185400,176405361,1342,1342,1342,1342,0
20250225,185300,176405361,1342,1342,1342,1342,0
20250225,185200,176405361,1342,1342,1342,1342,0
20250225,185100,176405361,1342,1342,1342,1342,0
20250225,185000,176405361,1342,1342,1342,1342,0
20250225,184900,176405361,1342,1342,1342,1342,0
20250225,184800,176405361,1342,1342,1342,1342,0
20250225,184700,176405361,1342,1342,1342,1342,0
20250225,184600,176405361,1342,1342,1342,1342,0
20250225,184500,176405361,1342,1342,1342,1342,0
20250225,184400,176405361,1342,1342,1342,1342,0
20250225,184300,176405361,1342,1342,1342,1342,0
20250225,184200,176405361,1342,1342,1342,1342,0
20250225,184100,176405361,1342,1342,1342,1342,0
20250225,184000,176405361,1342,1342,1342,1342,0
20250225,183900,176405361,1342,1342,1342,1342,1122
20250225,183800,176405361,1342,1342,1342,1342,0
20250225,183700,176405361,1342,1342,1342,1342,0
20250225,183600,176405361,1342,1342,1342,1342,0
20250225,183500,176405361,1342,1342,1342,1342,0
20250225,183400,176405361,1342,1342,1342,1342,0
20250225,183300,176405361,1342,1342,1342,1342,0
20250225,183200,176405361,1342,1342,1342,1342,0
20250225,183100,176405361,1342,1342,1342,1342,0
20250225,183000,176405361,1342,1342,1342,1342,0
20250225,182900,176405361,1342,1342,1342,1342,0
20250225,182800,176405361,1342,1342,1342,1342,0
20250225,182700,176405361,1342,1342,1342,1342,0
20250225,182600,176405361,1342,1342,1342,1342,0
20250225,182500,176405361,1342,1342,1342,1342,0
20250225,182400,176405361,1342,1342,1342,1342,0
20250225,182300,176405361,1342,1342,1342,1342,0
20250225,182200,176405361,1342,1342,1342,1342,0
20250225,182100,176405361,1342,1342,1342,1342,0
20250225,182000,176405361,1342,1342,1342,1342,0
20250225,181900,176405361,1342,1342,1342,1342,0
20250225,181800,176405361,1342,1342,1342,1342,0
20250225,181700,176405361,1342,1342,1342,1342,0
20250225,181600,176405361,1342,1342,1342,1342,0
20250225,181500,176405361,1342,1342,1342,1342,0
20250225,181400,176405361,1342,1342,1342,1342,0
20250225,181300,176405361,1342,1342,1342,1342,0
20250225,181200,176405361,1342,1342,1342,1342,0
20250225,181100,176405361,1342,1342,1342,1342,0
20250225,181000,176405361,1342,1342,1342,1342,0
20250225,180900,176405361,1342,1342,1342,1342,1122
20250225,180800,176405361,1342,1342,1342,1342,0
20250225,180700,176405361,1342,1342,1342,1342,0
20250225,180600,176405361,1342,1342,1342,1342,0
20250225,180500,176405361,1342,1342,1342,1342,0
20250225,180400,176405361,1342,1342,1342,1342,0
20250225,180300,176405361,1342,1342,1342,1342,0
20250225,180200,176405361,1342,1342,1342,1342,0
20250225,180100,176405361,1342,1342,1342,1342,0
20250225,180000,176405361,1342,1342,1342,1342,0
20250225,175900,176405361,1342,1342,1342,1342,0
20250225,175800,176405361,1342,1342,1342,1342,0
20250225,175700,176405361,1342,1342,1342,1342,0
20250225,175600,176405361,1342,1342,1342,1342,0
20250225,175500,176405361,1342,1342,1342,1342,0
20250225,175400,176405361,1342,1342,1342,1342,0
20250225,175300,176405361,1342,1342,1342,1342,0
20250225,175200,176405361,1342,1342,1342,1342,0
20250225,175100,176405361,1342,1342,1342,1342,0
20250225,175000,176405361,1342,1342,1342,1342,0
20250225,174900,176405361,1342,1342,1342,1342,0
20250225,174800,176405361,1342,1342,1342,1342,0
20250225,174700,176405361,1342,1342,1342,1342,0
20250225,174600,176405361,1342,1342,1342,1342,0
20250225,174500,176405361,1342,1342,1342,1342,0
20250225,174400,176405361,1342,1342,1342,1342,0
20250225,174300,176405361,1342,1342,1342,1342,0
20250225,174200,176405361,1342,1342,1342,1342,0
20250225,174100,176405361,1342,1342,1342,1342,0
20250225,174000,176405361,1342,1342,1342,1342,0
20250225,173900,176405361,1342,1342,1342,1342,1122
20250225,173800,176405361,1342,1342,1342,1342,0
20250225,173700,176405361,1342,1342,1342,1342,0
20250225,173600,176405361,1342,1342,1342,1342,0
20250225,173500,176405361,1342,1342,1342,1342,0
20250225,173400,176405361,1342,1342,1342,1342,0
20250225,173300,176405361,1342,1342,1342,1342,0
20250225,173200,176405361,1342,1342,1342,1342,0
20250225,173100,176405361,1342,1342,1342,1342,0
20250225,173000,176405361,1342,1342,1342,1342,0
20250225,172900,176405361,1342,1342,1342,1342,0
20250225,172800,176405361,1342,1342,1342,1342,0
20250225,172700,176405361,1342,1342,1342,1342,0
20250225,172600,176405361,1342,1342,1342,1342,0
20250225,172500,176405361,1342,1342,1342,1342,0
20250225,172400,176405361,1342,1342,1342,1342,0
20250225,172300,176405361,1342,1342,1342,1342,0
20250225,172200,176405361,1342,1342,1342,1342,0
20250225,172100,176405361,1342,1342,1342,1342,0
20250225,172000,176405361,1342,1342,1342,1342,0
20250225,171900,176405361,1342,1342,1342,1342,0
20250225,171800,176405361,1342,1342,1342,1342,0
20250225,171700,176405361,1342,1342,1342,1342,0
20250225,171600,176405361,1342,1342,1342,1342,0
20250225,171500,176405361,1342,1342,1342,1342,0
20250225,171400,176405361,1342,1342,1342,1342,0
20250225,171300,176405361,1342,1342,1342,1342,0
20250225,171200,176405361,1342,1342,1342,1342,0
20250225,171100,176405361,1342,1342,1342,1342,0
20250225,171000,176405361,1342,1342,1342,1342,0
20250225,170900,176405361,1342,1342,1342,1342,1122
20250225,170800,176405361,1342,1342,1342,1342,0
20250225,170700,176405361,1342,1342,1342,1342,0
20250225,170600,176405361,1342,1342,1342,1342,0
20250225,170500,176405361,1342,1342,1342,1342,0
20250225,170400,176405361,1342,1342,1342,1342,0
20250225,170300,176405361,1342,1342,1342,1342,0
20250225,170200,176405361,1342,1342,1342,1342,0
20250225,170100,176405361,1342,1342,1342,1342,0
20250225,170000,176405361,1342,1342,1342,1342,0
20250225,165900,176405361,1342,1342,1342,1342,0
20250225,165800,176405361,1342,1342,1342,1342,0
20250225,165700,176405361,1342,1342,1342,1342,0
20250225,165600,176405361,1342,1342,1342,1342,0
20250225,165500,176405361,1342,1342,1342,1342,0
20250225,165400,176405361,1342,1342,1342,1342,0
20250225,165300,176405361,1342,1342,1342,1342,0
20250225,165200,176405361,1342,1342,1342,1342,0
20250225,165100,176405361,1342,1342,1342,1342,0
20250225,165000,176405361,1342,1342,1342,1342,0
20250225,164900,176405361,1342,1342,1342,1342,0
20250225,164800,176405361,1342,1342,1342,1342,0
20250225,164700,176405361,1342,1342,1342,1342,0
20250225,164600,176405361,1342,1342,1342,1342,0
20250225,164500,176405361,1342,1342,1342,1342,0
20250225,164400,176405361,1342,1342,1342,1342,0
20250225,164300,176405361,1342,1342,1342,1342,0
20250225,164200,176405361,1342,1342,1342,1342,0
20250225,164100,176405361,1342,1342,1342,1342,0
20250225,164000,176405361,1342,1342,1342,1342,0
20250225,163900,176405361,1342,1342,1342,1342,1122
20250225,163800,176405361,1342,1342,1342,1342,0
20250225,163700,176405361,1342,1342,1342,1342,0
20250225,163600,176405361,1342,1342,1342,1342,0
20250225,163500,176405361,1342,1342,1342,1342,0
20250225,163400,176405361,1342,1342,1342,1342,0
20250225,163300,176405361,1342,1342,1342,1342,0
20250225,163200,176405361,1342,1342,1342,1342,0
20250225,163100,176405361,1342,1342,1342,1342,0
20250225,163000,176405361,1342,1342,1342,1342,0
20250225,162900,176405361,1342,1342,1342,1342,0
20250225,162800,176405361,1342,1342,1342,1342,0
20250225,162700,176405361,1342,1342,1342,1342,0
20250225,162600,176405361,1342,1342,1342,1342,0
20250225,162500,176405361,1342,1342,1342,1342,0
20250225,162400,176405361,1342,1342,1342,1342,0
20250225,162300,176405361,1342,1342,1342,1342,0
20250225,162200,176405361,1342,1342,1342,1342,0
20250225,162100,176405361,1342,1342,1342,1342,0
20250225,162000,176405361,1342,1342,1342,1342,0
20250225,161900,176405361,1342,1342,1342,1342,0
20250225,161800,176405361,1342,1342,1342,1342,0
20250225,161700,176405361,1342,1342,1342,1342,0
20250225,161600,176405361,1342,1342,1342,1342,0
20250225,161500,176405361,1342,1342,1342,1342,0
20250225,161400,176405361,1342,1342,1342,1342,0
20250225,161300,176405361,1342,1342,1342,1342,0
20250225,161200,176405361,1342,1342,1342,1342,0
20250225,161100,176405361,1342,1342,1342,1342,0
20250225,161000,176405361,1342,1342,1342,1342,0
20250225,160900,176405361,1342,1342,1342,1342,1122
20250225,160800,176405361,1342,1342,1342,1342,0
20250225,160700,176405361,1342,1342,1342,1342,0
20250225,160600,176405361,1342,1342,1342,1342,0
20250225,160500,176405361,1342,1342,1342,1342,0
20250225,160400,176405361,1342,1342,1342,1342,0
20250225,160300,176405361,1342,1342,1342,1342,0
20250225,160200,176405361,1342,1342,1342,1342,0
20250225,160100,176405361,1342,1342,1342,1342,0
20250225,160000,176405361,1342,1342,1342,1342,0
20250225,155900,176405361,1342,1342,1342,1342,0
20250225,155800,176405361,1342,1342,1342,1342,0
20250225,155700,176405361,1342,1342,1342,1342,0
20250225,155600,176405361,1342,1342,1342,1342,0
20250225,155500,176405361,1342,1342,1342,1342,0
20250225,155400,176405361,1342,1342,1342,1342,0
20250225,155300,176405361,1342,1342,1342,1342,0
20250225,155200,176405361,1342,1342,1342,1342,0
20250225,155100,176405361,1342,1342,1342,1342,0
20250225,155000,176405361,1342,1342,1342,1342,0
20250225,154900,176405361,1342,1342,1342,1342,0
20250225,154800,176405361,1342,1342,1342,1342,0
20250225,154700,176405361,1342,1342,1342,1342,0
20250225,154600,176405361,1342,1342,1342,1342,0
20250225,154500,176405361,1342,1342,1342,1342,0
20250225,154400,176405361,1342,1342,1342,1342,0
20250225,154300,176405361,1342,1342,1342,1342,0
20250225,154200,176405361,1342,1342,1342,1342,0
20250225,154100,176405361,1342,1342,1342,1342,0
20250225,154000,176405361,1342,1342,1342,1342,0
20250225,153900,176405361,1342,1342,1342,1342,1122
20250225,153800,176405361,1342,1342,1342,1342,0
20250225,153700,176405361,1342,1342,1342,1342,0
20250225,153600,176405361,1342,1342,1342,1342,0
20250225,153500,176405361,1342,1342,1342,1342,0
20250225,153400,176405361,1342,1342,1342,1342,0
20250225,153300,176405361,1342,1342,1342,1342,0
20250225,153200,176405361,1342,1342,1342,1342,0
20250225,153100,176405361,1342,1342,1342,1342,0
20250225,153000,176405361,1342,1342,1342,1342,1122
20250225,152900,174899637,1342,1342,1342,1342,0
20250225,152800,174899637,1342,1342,1342,1342,0
20250225,152700,174899637,1342,1342,1342,1342,0
20250225,152600,174899637,1342,1342,1342,1342,0
20250225,152500,174899637,1342,1342,1342,1342,0
20250225,152400,174899637,1342,1342,1342,1342,0
20250225,152300,174899637,1342,1342,1342,1342,0
20250225,152200,174899637,1342,1342,1342,1342,0
20250225,152100,174899637,1342,1342,1342,1342,0
20250225,152000,174899637,1342,1342,1342,1342,0
20250225,151900,174899637,1342,1339,1342,1337,1487
20250225,151800,172908768,1339,1339,1339,1339,0
20250225,151700,172908768,1339,1339,1339,1339,0
20250225,151600,172908768,1339,1338,1339,1338,500
20250225,151500,172239712,1338,1338,1338,1338,209
20250225,151400,171960070,1338,1338,1338,1338,113
20250225,151300,171808876,1338,1340,1340,1338,4692
20250225,151200,165526390,1340,1339,1340,1339,584
20250225,151100,164743904,1339,1339,1339,1339,0
20250225,151000,164743904,1339,1339,1339,1339,331
20250225,150900,164300695,1339,1339,1339,1339,0
20250225,150800,164300695,1339,1339,1339,1339,0
20250225,150700,164300695,1339,1339,1339,1339,6
20250225,150600,164292661,1339,1342,1342,1339,3855
20250225,150500,159130693,1340,1340,1340,1340,239
20250225,150400,158810433,1340,1340,1340,1340,0
20250225,150300,158810433,1340,1340,1340,1340,38
20250225,150200,158759513,1341,1341,1341,1341,0
20250225,150100,158759513,1341,1341,1341,1341,0
20250225,150000,158759513,1341,1342,1342,1341,511
20250225,145900,158073962,1341,1341,1341,1341,0
20250225,145800,158073962,1341,1341,1341,1341,0
20250225,145700,158073962,1341,1341,1341,1341,0
20250225,145600,158073962,1341,1341,1341,1341,0
20250225,145500,158073962,1341,1341,1341,1341,0
20250225,145400,158073962,1341,1341,1341,1341,0
20250225,145300,158073962,1341,1341,1341,1341,0
20250225,145200,158073962,1341,1341,1341,1341,0
20250225,145100,158073962,1341,1341,1341,1341,249
20250225,145000,157740053,1341,1341,1341,1341,150
20250225,144900,157538903,1341,1341,1341,1341,172
20250225,144800,157308251,1341,1341,1341,1341,871
20250225,144700,156140240,1341,1341,1341,1341,108
20250225,144600,155995412,1341,1340,1341,1340,510
20250225,144500,155311512,1340,1340,1340,1340,0
20250225,144400,155311512,1340,1340,1340,1340,0
20250225,144300,155311512,1340,1340,1340,1340,0
20250225,144200,155311512,1340,1340,1340,1340,30
20250225,144100,155271312,1340,1340,1340,1340,0
20250225,144000,155271312,1340,1340,1340,1340,0
20250225,143900,155271312,1340,1340,1340,1340,2
20250225,143800,155268632,1341,1341,1341,1341,0
20250225,143700,155268632,1341,1341,1341,1341,0
20250225,143600,155268632,1341,1341,1341,1341,0
20250225,143500,155268632,1341,1341,1341,1340,3
20250225,143400,155264610,1339,1339,1339,1339,1105
20250225,143300,153785015,1340,1341,1341,1340,4055
20250225,143200,148351205,1341,1341,1341,1341,0
20250225,143100,148351205,1341,1341,1341,1341,0
20250225,143000,148351205,1341,1341,1341,1341,0
20250225,142900,148351205,1341,1341,1341,1341,0
20250225,142800,148351205,1341,1341,1341,1341,0
20250225,142700,148351205,1341,1341,1341,1341,0
20250225,142600,148351205,1341,1341,1341,1341,0
20250225,142500,148351205,1341,1341,1341,1341,14
20250225,142400,148332431,1340,1340,1340,1340,0
20250225,142300,148332431,1340,1340,1340,1340,0
20250225,142200,148332431,1340,1340,1340,1340,0
20250225,142100,148332431,1340,1340,1340,1340,0
20250225,142000,148332431,1340,1340,1340,1340,0
20250225,141900,148332431,1340,1340,1340,1340,0
20250225,141800,148332431,1340,1340,1340,1340,0
20250225,141700,148332431,1340,1340,1340,1340,0
20250225,141600,148332431,1340,1340,1340,1340,0
20250225,141500,148332431,1340,1340,1340,1340,0
20250225,141400,148332431,1340,1340,1340,1340,0
20250225,141300,148332431,1340,1340,1340,1340,0
20250225,141200,148332431,1340,1340,1340,1340,0
20250225,141100,148332431,1340,1340,1340,1340,0
20250225,141000,148332431,1340,1340,1340,1340,0
20250225,140900,148332431,1340,1340,1340,1340,0
20250225,140800,148332431,1340,1340,1340,1340,68
20250225,140700,148241311,1340,1340,1340,1340,0
20250225,140600,148241311,1340,1340,1340,1340,1242
20250225,140500,146577031,1345,1345,1345,1345,0
20250225,140400,146577031,1345,1345,1345,1345,0
20250225,140300,146577031,1345,1345,1345,1345,0
20250225,140200,146577031,1345,1345,1345,1345,0
20250225,140100,146577031,1345,1345,1345,1345,0
20250225,140000,146577031,1345,1345,1345,1345,100
20250225,135900,146442531,1340,1340,1340,1340,0
20250225,135800,146442531,1340,1340,1340,1340,0
20250225,135700,146442531,1340,1340,1340,1340,0
20250225,135600,146442531,1340,1340,1340,1340,0
20250225,135500,146442531,1340,1340,1340,1340,0
20250225,135400,146442531,1340,1340,1340,1340,0
20250225,135300,146442531,1340,1340,1340,1340,0
20250225,135200,146442531,1340,1340,1340,1340,0
20250225,135100,146442531,1340,1340,1340,1340,0
20250225,135000,146442531,1340,1340,1340,1340,0
20250225,134900,146442531,1340,1340,1340,1340,0
20250225,134800,146442531,1340,1340,1340,1340,0
20250225,134700,146442531,1340,1340,1340,1340,0
20250225,134600,146442531,1340,1340,1340,1340,0
20250225,134500,146442531,1340,1340,1340,1340,4
20250225,134400,146437171,1340,1340,1340,1340,0
20250225,134300,146437171,1340,1340,1340,1340,0
20250225,134200,146437171,1340,1340,1340,1340,47
20250225,134100,146374191,1345,1345,1345,1345,0
20250225,134000,146374191,1345,1345,1345,1345,7
20250225,133900,146364776,1339,1339,1339,1339,0
20250225,133800,146364776,1339,1339,1339,1339,0
20250225,133700,146364776,1339,1339,1339,1339,0
20250225,133600,146364776,1339,1339,1339,1339,0
20250225,133500,146364776,1339,1339,1339,1339,0
20250225,133400,146364776,1339,1339,1339,1339,1
20250225,133300,146363437,1339,1339,1339,1339,1000
20250225,133200,145024437,1339,1340,1340,1339,1399
20250225,133100,143151131,1345,1345,1345,1345,0
20250225,133000,143151131,1345,1345,1345,1345,0
20250225,132900,143151131,1345,1345,1345,1345,0
20250225,132800,143151131,1345,1345,1345,1345,87
20250225,132700,143034116,1345,1345,1345,1345,0
20250225,132600,143034116,1345,1345,1345,1345,0
20250225,132500,143034116,1345,1345,1345,1345,700
20250225,132400,142092616,1345,1345,1345,1345,0
20250225,132300,142092616,1345,1345,1345,1345,3
20250225,132200,142088581,1340,1340,1340,1340,0
20250225,132100,142088581,1340,1341,1341,1340,51
20250225,132000,142020193,1339,1339,1339,1339,0
20250225,131900,142020193,1339,1339,1339,1339,0
20250225,131800,142020193,1339,1341,1341,1339,4250
20250225,131700,136325410,1341,1341,1341,1341,0
20250225,131600,136325410,1341,1341,1341,1341,0
20250225,131500,136325410,1341,1341,1341,1341,290
20250225,131400,135936520,1341,1341,1341,1341,0
20250225,131300,135936520,1341,1341,1341,1341,0
20250225,131200,135936520,1341,1341,1341,1341,69
20250225,131100,135843991,1342,1342,1342,1342,0
20250225,131000,135843991,1342,1342,1342,1342,12
20250225,130900,135827887,1342,1342,1342,1342,0
20250225,130800,135827887,1342,1342,1342,1342,0
20250225,130700,135827887,1342,1342,1342,1342,0
20250225,130600,135827887,1342,1342,1342,1342,2204
20250225,130500,132870119,1345,1345,1345,1345,0
20250225,130400,132870119,1345,1345,1345,1345,0
20250225,130300,132870119,1345,1345,1345,1345,300
20250225,130200,132466619,1345,1345,1345,1345,2010
20250225,130100,129763169,1345,1345,1345,1345,0
20250225,130000,129763169,1345,1345,1345,1345,0
20250225,125900,129763169,1345,1345,1345,1345,500
20250225,125800,129090669,1343,1343,1343,1343,102
20250225,125700,128953683,1343,1343,1343,1343,0
20250225,125600,128953683,1343,1343,1343,1343,0
20250225,125500,128953683,1343,1343,1343,1343,98
20250225,125400,128822069,1343,1343,1343,1343,0
20250225,125300,128822069,1343,1343,1343,1343,0
20250225,125200,128822069,1343,1342,1344,1341,413
20250225,125100,128268229,1341,1341,1341,1341,0
20250225,125000,128268229,1341,1341,1341,1341,0
20250225,124900,128268229,1341,1341,1341,1341,0
20250225,124800,128268229,1341,1341,1341,1341,0
20250225,124700,128268229,1341,1341,1341,1341,1
20250225,124600,128266888,1341,1345,1345,1341,25272
20250225,124500,94333703,1346,1346,1346,1346,2
20250225,124400,94331011,1346,1346,1346,1346,294
20250225,124300,93935287,1347,1347,1347,1347,0
20250225,124200,93935287,1347,1347,1347,1347,0
20250225,124100,93935287,1347,1347,1347,1347,1
20250225,124000,93933940,1346,1346,1346,1346,0
20250225,123900,93933940,1346,1346,1346,1346,960
20250225,123800,92641780,1347,1347,1347,1347,0
20250225,123700,92641780,1347,1347,1347,1347,0
20250225,123600,92641780,1347,1347,1347,1347,0
20250225,123500,92641780,1347,1347,1347,1347,0
20250225,123400,92641780,1347,1347,1347,1347,0
20250225,123300,92641780,1347,1347,1347,1347,0
20250225,123200,92641780,1347,1347,1347,1347,18
20250225,123100,92617534,1347,1347,1347,1347,0
20250225,123000,92617534,1347,1347,1347,1347,139
20250225,122900,92430301,1347,1347,1347,1347,9
20250225,122800,92418178,1347,1347,1347,1347,0
20250225,122700,92418178,1347,1347,1347,1347,2102
20250225,122600,89586784,1346,1346,1346,1346,0
20250225,122500,89586784,1346,1346,1346,1346,0
20250225,122400,89586784,1346,1346,1346,1346,0
20250225,122300,89586784,1346,1346,1346,1346,0
20250225,122200,89586784,1346,1346,1346,1346,10
20250225,122100,89573324,1347,1347,1347,1347,0
20250225,122000,89573324,1347,1347,1347,1347,100
20250225,121900,89438624,1347,1347,1347,1347,0
20250225,121800,89438624,1347,1347,1347,1347,0
20250225,121700,89438624,1347,1347,1347,1347,0
20250225,121600,89438624,1347,1347,1347,1347,33
20250225,121500,89394173,1347,1347,1347,1347,0
20250225,121400,89394173,1347,1347,1347,1347,0
20250225,121300,89394173,1347,1347,1347,1347,0
20250225,121200,89394173,1347,1347,1347,1347,0
20250225,121100,89394173,1347,1347,1347,1347,0
20250225,121000,89394173,1347,1347,1347,1347,0
20250225,120900,89394173,1347,1347,1347,1347,0
20250225,120800,89394173,1347,1347,1347,1347,0
20250225,120700,89394173,1347,1347,1347,1347,20
20250225,120600,89367233,1347,1347,1347,1347,0
20250225,120500,89367233,1347,1347,1347,1347,0
20250225,120400,89367233,1347,1347,1347,1347,0
20250225,120300,89367233,1347,1347,1347,1347,0
20250225,120200,89367233,1347,1347,1347,1347,0
20250225,120100,89367233,1347,1347,1347,1347,50
20250225,120000,89299883,1347,1347,1347,1346,2189
20250225,115900,86351302,1347,1348,1348,1347,430
20250225,115800,85771892,1350,1350,1350,1350,0
20250225,115700,85771892,1350,1350,1350,1350,5
20250225,115600,85765142,1350,1348,1350,1348,1000
20250225,115500,84415450,1348,1348,1348,1348,0
20250225,115400,84415450,1348,1348,1348,1348,19
20250225,115300,84389838,1348,1348,1348,1348,0
20250225,115200,84389838,1348,1348,1348,1348,0
20250225,115100,84389838,1348,1348,1348,1348,0
20250225,115000,84389838,1348,1348,1348,1348,0
20250225,114900,84389838,1348,1348,1348,1348,0
20250225,114800,84389838,1348,1348,1348,1348,0
20250225,114700,84389838,1348,1348,1348,1348,0
20250225,114600,84389838,1348,1348,1348,1348,3
20250225,114500,84385794,1348,1348,1348,1348,0
20250225,114400,84385794,1348,1348,1348,1348,10
20250225,114300,84372314,1348,1348,1348,1348,3
20250225,114200,84368270,1348,1348,1348,1348,0
20250225,114100,84368270,1348,1348,1348,1348,901
20250225,114000,83153722,1349,1349,1349,1349,3
20250225,113900,83149675,1350,1350,1350,1350,0
20250225,113800,83149675,1350,1350,1350,1350,0
20250225,113700,83149675,1350,1350,1350,1350,0
20250225,113600,83149675,1350,1350,1350,1350,0
20250225,113500,83149675,1350,1350,1350,1350,0
20250225,113400,83149675,1350,1350,1350,1350,8
20250225,113300,83138875,1349,1349,1349,1349,0
20250225,113200,83138875,1349,1349,1349,1349,0
20250225,113100,83138875,1349,1349,1349,1349,0
20250225,113000,83138875,1349,1349,1349,1349,542
20250225,112900,82407717,1348,1348,1348,1348,0
20250225,112800,82407717,1348,1348,1348,1348,0
20250225,112700,82407717,1348,1348,1348,1348,109
20250225,112600,82260785,1348,1348,1348,1348,17
20250225,112500,82237869,1348,1348,1348,1348,10
20250225,112400,82224389,1348,1348,1348,1348,502
20250225,112300,81547693,1348,1348,1348,1348,500
20250225,112200,80873693,1347,1347,1347,1347,181
20250225,112100,80629886,1347,1347,1347,1347,0
20250225,112000,80629886,1347,1347,1347,1347,0
20250225,111900,80629886,1347,1347,1347,1347,0
20250225,111800,80629886,1347,1347,1347,1347,507
20250225,111700,79946957,1348,1348,1348,1348,500
20250225,111600,79272957,1348,1348,1348,1348,0
20250225,111500,79272957,1348,1348,1348,1348,0
20250225,111400,79272957,1348,1348,1348,1348,0
20250225,111300,79272957,1348,1348,1348,1348,0
20250225,111200,79272957,1348,1348,1348,1348,0
20250225,111100,79272957,1348,1348,1348,1348,0
20250225,111000,79272957,1348,1348,1348,1348,0
20250225,110900,79272957,1348,1345,1348,1345,19
20250225,110800,79247378,1346,1346,1346,1346,0
20250225,110700,79247378,1346,1346,1346,1346,150
20250225,110600,79045478,1349,1349,1349,1349,0
20250225,110500,79045478,1349,1349,1349,1349,0
20250225,110400,79045478,1349,1349,1349,1349,10
20250225,110300,79031988,1353,1353,1353,1353,0
20250225,110200,79031988,1353,1353,1353,1353,0
20250225,110100,79031988,1353,1353,1353,1353,0
20250225,110000,79031988,1353,1353,1353,1353,0
20250225,105900,79031988,1353,1353,1353,1353,0
20250225,105800,79031988,1353,1353,1353,1353,0
20250225,105700,79031988,1353,1353,1353,1353,0
20250225,105600,79031988,1353,1353,1353,1353,0
20250225,105500,79031988,1353,1353,1353,1353,693
20250225,105400,78094359,1353,1353,1353,1353,770
20250225,105300,77052549,1353,1353,1353,1353,0
20250225,105200,77052549,1353,1353,1353,1353,18
20250225,105100,77028195,1345,1345,1345,1345,0
20250225,105000,77028195,1345,1346,1346,1345,1030
20250225,104900,75642515,1347,1347,1347,1347,0
20250225,104800,75642515,1347,1347,1347,1347,0
20250225,104700,75642515,1347,1347,1347,1347,70
20250225,104600,75548225,1346,1346,1346,1346,0
20250225,104500,75548225,1346,1347,1347,1346,1185
20250225,104400,73953191,1347,1347,1347,1347,5
20250225,104300,73946456,1347,1348,1348,1347,415
20250225,104200,73387437,1348,1348,1348,1348,0
20250225,104100,73387437,1348,1348,1348,1348,0
20250225,104000,73387437,1348,1349,1349,1348,128
20250225,103900,73214891,1349,1349,1349,1349,30
20250225,103800,73174421,1348,1348,1348,1348,0
20250225,103700,73174421,1348,1349,1349,1348,597
20250225,103600,72369119,1349,1350,1350,1349,51
20250225,103500,72300319,1350,1350,1350,1350,0
20250225,103400,72300319,1350,1350,1350,1350,0
20250225,103300,72300319,1350,1350,1350,1350,9
20250225,103200,72288169,1349,1349,1349,1349,0
20250225,103100,72288169,1349,1349,1349,1349,0
20250225,103000,72288169,1349,1349,1349,1349,0
20250225,102900,72288169,1349,1349,1349,1349,0
20250225,102800,72288169,1349,1349,1349,1349,0
20250225,102700,72288169,1349,1349,1349,1349,0
20250225,102600,72288169,1349,1349,1349,1349,0
20250225,102500,72288169,1349,1354,1354,1349,2777
20250225,102400,68537339,1354,1354,1354,1354,0
20250225,102300,68537339,1354,1354,1354,1354,2
20250225,102200,68534631,1354,1354,1354,1354,0
20250225,102100,68534631,1354,1354,1354,1354,0
20250225,102000,68534631,1354,1354,1354,1354,77
20250225,101900,68430373,1352,1352,1352,1352,0
20250225,101800,68430373,1352,1352,1352,1352,0
20250225,101700,68430373,1352,1354,1354,1352,550
20250225,101600,67686347,1355,1355,1355,1355,400
20250225,101500,67144347,1355,1355,1355,1355,15
20250225,101400,67124022,1355,1355,1355,1355,0
20250225,101300,67124022,1355,1355,1355,1355,0
20250225,101200,67124022,1355,1355,1355,1355,2
20250225,101100,67121312,1355,1355,1355,1355,0
20250225,101000,67121312,1355,1355,1355,1355,0
20250225,100900,67121312,1355,1355,1355,1355,0
20250225,100800,67121312,1355,1355,1355,1355,307
20250225,100700,66705327,1355,1355,1355,1355,0
20250225,100600,66705327,1355,1355,1355,1355,18
20250225,100500,66680937,1355,1355,1355,1355,0
20250225,100400,66680937,1355,1353,1355,1353,808
20250225,100300,65587707,1355,1355,1355,1355,0
20250225,100200,65587707,1355,1355,1355,1355,0
20250225,100100,65587707,1355,1355,1355,1355,373
20250225,100000,65082292,1360,1360,1360,1360,0
20250225,095900,65082292,1360,1360,1360,1360,0
20250225,095800,65082292,1360,1360,1360,1360,0
20250225,095700,65082292,1360,1360,1360,1360,0
20250225,095600,65082292,1360,1360,1360,1360,0
20250225,095500,65082292,1360,1360,1360,1360,0
20250225,095400,65082292,1360,1360,1360,1360,8
20250225,095300,65071412,1360,1360,1360,1360,1
20250225,095200,65070052,1353,1360,1360,1353,88
20250225,095100,64950974,1354,1354,1354,1354,0
20250225,095000,64950974,1354,1354,1354,1354,3
20250225,094900,64946912,1361,1361,1361,1361,0
20250225,094800,64946912,1361,1361,1361,1361,0
20250225,094700,64946912,1361,1361,1361,1361,4
20250225,094600,64941468,1361,1361,1361,1361,15
20250225,094500,64921053,1361,1360,1361,1360,355
20250225,094400,64438238,1357,1355,1357,1355,2758
20250225,094300,60698614,1355,1355,1355,1355,100
20250225,094200,60563114,1351,1351,1351,1351,0
20250225,094100,60563114,1351,1351,1351,1351,800
20250225,094000,59482314,1351,1350,1351,1350,46
20250225,093900,59420206,1351,1351,1351,1351,91
20250225,093800,59297265,1352,1352,1352,1352,55
20250225,093700,59222905,1351,1351,1351,1351,0
20250225,093600,59222905,1351,1351,1351,1351,0
20250225,093500,59222905,1351,1355,1355,1351,2200
20250225,093400,56242305,1355,1355,1355,1355,10
20250225,093300,56228755,1355,1355,1355,1355,10
20250225,093200,56215205,1347,1349,1349,1347,1608
20250225,093100,54048525,1350,1351,1351,1350,392
20250225,093000,53519274,1355,1361,1361,1352,13000
20250225,092900,35908691,1361,1361,1361,1361,0
20250225,092800,35908691,1361,1361,1361,1361,0
20250225,092700,35908691,1361,1361,1361,1361,1
20250225,092600,35907330,1357,1362,1362,1357,73
20250225,092500,35808264,1363,1363,1363,1363,140
20250225,092400,35617444,1363,1363,1363,1363,5
20250225,092300,35610629,1363,1363,1363,1363,0
20250225,092200,35610629,1363,1363,1363,1363,0
20250225,092100,35610629,1363,1361,1363,1361,199
20250225,092000,35339788,1357,1357,1357,1357,0
20250225,091900,35339788,1357,1355,1357,1353,1064
20250225,091800,33896398,1355,1363,1363,1355,87
20250225,091700,33778423,1363,1363,1363,1363,0
20250225,091600,33778423,1363,1363,1363,1363,16
20250225,091500,33756615,1363,1363,1363,1363,140
20250225,091400,33565795,1353,1357,1357,1353,174
20250225,091300,33329993,1363,1363,1363,1363,20
20250225,091200,33302733,1363,1359,1363,1359,70
20250225,091100,33207523,1359,1359,1359,1359,230
20250225,091000,32894953,1370,1370,1370,1370,0
20250225,090900,32894953,1370,1370,1370,1370,200
20250225,090800,32620953,1358,1360,1360,1358,136
20250225,090700,32436013,1360,1363,1363,1360,139
20250225,090600,32246940,1368,1368,1368,1365,516
20250225,090500,31541075,1368,1394,1394,1368,3946
20250225,090400,26128941,1379,1385,1385,1379,78
20250225,090300,26021319,1395,1381,1411,1380,15150
20250225,090200,5110940,1380,1380,1380,1380,194
20250225,090100,4843220,1379,1424,1424,1379,349
20250225,090000,4360065,1425,1430,1430,1425,3049