KissMeData/268600/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210800,4178695962,143,143,143,143,1393290
20250225,210700,4178695962,143,143,143,143,0
20250225,210600,4178695962,143,143,143,143,0
20250225,210500,4178695962,143,143,143,143,0
20250225,210400,4178695962,143,143,143,143,0
20250225,210300,4178695962,143,143,143,143,0
20250225,210200,4178695962,143,143,143,143,0
20250225,210100,4178695962,143,143,143,143,0
20250225,210000,4178695962,143,143,143,143,0
20250225,205900,4178695962,143,143,143,143,0
20250225,205800,4178695962,143,143,143,143,0
20250225,205700,4178695962,143,143,143,143,0
20250225,205600,4178695962,143,143,143,143,0
20250225,205500,4178695962,143,143,143,143,0
20250225,205400,4178695962,143,143,143,143,0
20250225,205300,4178695962,143,143,143,143,0
20250225,205200,4178695962,143,143,143,143,0
20250225,205100,4178695962,143,143,143,143,0
20250225,205000,4178695962,143,143,143,143,0
20250225,204900,4178695962,143,143,143,143,0
20250225,204800,4178695962,143,143,143,143,0
20250225,204700,4178695962,143,143,143,143,0
20250225,204600,4178695962,143,143,143,143,0
20250225,204500,4178695962,143,143,143,143,0
20250225,204400,4178695962,143,143,143,143,0
20250225,204300,4178695962,143,143,143,143,0
20250225,204200,4178695962,143,143,143,143,0
20250225,204100,4178695962,143,143,143,143,0
20250225,204000,4178695962,143,143,143,143,0
20250225,203900,4178695962,143,143,143,143,0
20250225,203800,4178695962,143,143,143,143,1393290
20250225,203700,4178695962,143,143,143,143,0
20250225,203600,4178695962,143,143,143,143,0
20250225,203500,4178695962,143,143,143,143,0
20250225,203400,4178695962,143,143,143,143,0
20250225,203300,4178695962,143,143,143,143,0
20250225,203200,4178695962,143,143,143,143,0
20250225,203100,4178695962,143,143,143,143,0
20250225,203000,4178695962,143,143,143,143,0
20250225,202900,4178695962,143,143,143,143,0
20250225,202800,4178695962,143,143,143,143,0
20250225,202700,4178695962,143,143,143,143,0
20250225,202600,4178695962,143,143,143,143,0
20250225,202500,4178695962,143,143,143,143,0
20250225,202400,4178695962,143,143,143,143,0
20250225,202300,4178695962,143,143,143,143,0
20250225,202200,4178695962,143,143,143,143,0
20250225,202100,4178695962,143,143,143,143,0
20250225,202000,4178695962,143,143,143,143,0
20250225,201900,4178695962,143,143,143,143,0
20250225,201800,4178695962,143,143,143,143,0
20250225,201700,4178695962,143,143,143,143,0
20250225,201600,4178695962,143,143,143,143,0
20250225,201500,4178695962,143,143,143,143,0
20250225,201400,4178695962,143,143,143,143,0
20250225,201300,4178695962,143,143,143,143,0
20250225,201200,4178695962,143,143,143,143,0
20250225,201100,4178695962,143,143,143,143,0
20250225,201000,4178695962,143,143,143,143,0
20250225,200900,4178695962,143,143,143,143,0
20250225,200800,4178695962,143,143,143,143,1393290
20250225,200700,4178695962,143,143,143,143,0
20250225,200600,4178695962,143,143,143,143,0
20250225,200500,4178695962,143,143,143,143,0
20250225,200400,4178695962,143,143,143,143,0
20250225,200300,4178695962,143,143,143,143,0
20250225,200200,4178695962,143,143,143,143,0
20250225,200100,4178695962,143,143,143,143,0
20250225,200000,4178695962,143,143,143,143,0
20250225,195900,4178695962,143,143,143,143,0
20250225,195800,4178695962,143,143,143,143,0
20250225,195700,4178695962,143,143,143,143,0
20250225,195600,4178695962,143,143,143,143,0
20250225,195500,4178695962,143,143,143,143,0
20250225,195400,4178695962,143,143,143,143,0
20250225,195300,4178695962,143,143,143,143,0
20250225,195200,4178695962,143,143,143,143,0
20250225,195100,4178695962,143,143,143,143,0
20250225,195000,4178695962,143,143,143,143,0
20250225,194900,4178695962,143,143,143,143,0
20250225,194800,4178695962,143,143,143,143,0
20250225,194700,4178695962,143,143,143,143,0
20250225,194600,4178695962,143,143,143,143,0
20250225,194500,4178695962,143,143,143,143,0
20250225,194400,4178695962,143,143,143,143,0
20250225,194300,4178695962,143,143,143,143,0
20250225,194200,4178695962,143,143,143,143,0
20250225,194100,4178695962,143,143,143,143,0
20250225,194000,4178695962,143,143,143,143,0
20250225,193900,4178695962,143,143,143,143,0
20250225,193800,4178695962,143,143,143,143,1393290
20250225,193700,4178695962,143,143,143,143,0
20250225,193600,4178695962,143,143,143,143,0
20250225,193500,4178695962,143,143,143,143,0
20250225,193400,4178695962,143,143,143,143,0
20250225,193300,4178695962,143,143,143,143,0
20250225,193200,4178695962,143,143,143,143,0
20250225,193100,4178695962,143,143,143,143,0
20250225,193000,4178695962,143,143,143,143,0
20250225,192900,4178695962,143,143,143,143,0
20250225,192800,4178695962,143,143,143,143,0
20250225,192700,4178695962,143,143,143,143,0
20250225,192600,4178695962,143,143,143,143,0
20250225,192500,4178695962,143,143,143,143,0
20250225,192400,4178695962,143,143,143,143,0
20250225,192300,4178695962,143,143,143,143,0
20250225,192200,4178695962,143,143,143,143,0
20250225,192100,4178695962,143,143,143,143,0
20250225,192000,4178695962,143,143,143,143,0
20250225,191900,4178695962,143,143,143,143,0
20250225,191800,4178695962,143,143,143,143,0
20250225,191700,4178695962,143,143,143,143,0
20250225,191600,4178695962,143,143,143,143,0
20250225,191500,4178695962,143,143,143,143,0
20250225,191400,4178695962,143,143,143,143,0
20250225,191300,4178695962,143,143,143,143,0
20250225,191200,4178695962,143,143,143,143,0
20250225,191100,4178695962,143,143,143,143,0
20250225,191000,4178695962,143,143,143,143,0
20250225,190900,4178695962,143,143,143,143,0
20250225,190800,4178695962,143,143,143,143,1393290
20250225,190700,4178695962,143,143,143,143,0
20250225,190600,4178695962,143,143,143,143,0
20250225,190500,4178695962,143,143,143,143,0
20250225,190400,4178695962,143,143,143,143,0
20250225,190300,4178695962,143,143,143,143,0
20250225,190200,4178695962,143,143,143,143,0
20250225,190100,4178695962,143,143,143,143,0
20250225,190000,4178695962,143,143,143,143,0
20250225,185900,4178695962,143,143,143,143,0
20250225,185800,4178695962,143,143,143,143,0
20250225,185700,4178695962,143,143,143,143,0
20250225,185600,4178695962,143,143,143,143,0
20250225,185500,4178695962,143,143,143,143,0
20250225,185400,4178695962,143,143,143,143,0
20250225,185300,4178695962,143,143,143,143,0
20250225,185200,4178695962,143,143,143,143,0
20250225,185100,4178695962,143,143,143,143,0
20250225,185000,4178695962,143,143,143,143,0
20250225,184900,4178695962,143,143,143,143,0
20250225,184800,4178695962,143,143,143,143,0
20250225,184700,4178695962,143,143,143,143,0
20250225,184600,4178695962,143,143,143,143,0
20250225,184500,4178695962,143,143,143,143,0
20250225,184400,4178695962,143,143,143,143,0
20250225,184300,4178695962,143,143,143,143,0
20250225,184200,4178695962,143,143,143,143,0
20250225,184100,4178695962,143,143,143,143,0
20250225,184000,4178695962,143,143,143,143,0
20250225,183900,4178695962,143,143,143,143,0
20250225,183800,4178695962,143,143,143,143,1393290
20250225,183700,4178695962,143,143,143,143,0
20250225,183600,4178695962,143,143,143,143,0
20250225,183500,4178695962,143,143,143,143,0
20250225,183400,4178695962,143,143,143,143,0
20250225,183300,4178695962,143,143,143,143,0
20250225,183200,4178695962,143,143,143,143,0
20250225,183100,4178695962,143,143,143,143,0
20250225,183000,4178695962,143,143,143,143,0
20250225,182900,4178695962,143,143,143,143,0
20250225,182800,4178695962,143,143,143,143,0
20250225,182700,4178695962,143,143,143,143,0
20250225,182600,4178695962,143,143,143,143,0
20250225,182500,4178695962,143,143,143,143,0
20250225,182400,4178695962,143,143,143,143,0
20250225,182300,4178695962,143,143,143,143,0
20250225,182200,4178695962,143,143,143,143,0
20250225,182100,4178695962,143,143,143,143,0
20250225,182000,4178695962,143,143,143,143,0
20250225,181900,4178695962,143,143,143,143,0
20250225,181800,4178695962,143,143,143,143,0
20250225,181700,4178695962,143,143,143,143,0
20250225,181600,4178695962,143,143,143,143,0
20250225,181500,4178695962,143,143,143,143,0
20250225,181400,4178695962,143,143,143,143,0
20250225,181300,4178695962,143,143,143,143,0
20250225,181200,4178695962,143,143,143,143,0
20250225,181100,4178695962,143,143,143,143,0
20250225,181000,4178695962,143,143,143,143,0
20250225,180900,4178695962,143,143,143,143,0
20250225,180800,4178695962,143,143,143,143,1393290
20250225,180700,4178695962,143,143,143,143,0
20250225,180600,4178695962,143,143,143,143,0
20250225,180500,4178695962,143,143,143,143,0
20250225,180400,4178695962,143,143,143,143,0
20250225,180300,4178695962,143,143,143,143,0
20250225,180200,4178695962,143,143,143,143,0
20250225,180100,4178695962,143,143,143,143,0
20250225,180000,4178695962,143,143,143,143,0
20250225,175900,4178695962,143,143,143,143,0
20250225,175800,4178695962,143,143,143,143,0
20250225,175700,4178695962,143,143,143,143,0
20250225,175600,4178695962,143,143,143,143,0
20250225,175500,4178695962,143,143,143,143,0
20250225,175400,4178695962,143,143,143,143,0
20250225,175300,4178695962,143,143,143,143,0
20250225,175200,4178695962,143,143,143,143,0
20250225,175100,4178695962,143,143,143,143,0
20250225,175000,4178695962,143,143,143,143,0
20250225,174900,4178695962,143,143,143,143,0
20250225,174800,4178695962,143,143,143,143,0
20250225,174700,4178695962,143,143,143,143,0
20250225,174600,4178695962,143,143,143,143,0
20250225,174500,4178695962,143,143,143,143,0
20250225,174400,4178695962,143,143,143,143,0
20250225,174300,4178695962,143,143,143,143,0
20250225,174200,4178695962,143,143,143,143,0
20250225,174100,4178695962,143,143,143,143,0
20250225,174000,4178695962,143,143,143,143,0
20250225,173900,4178695962,143,143,143,143,0
20250225,173800,4178695962,143,143,143,143,1393290
20250225,173700,4178695962,143,143,143,143,0
20250225,173600,4178695962,143,143,143,143,0
20250225,173500,4178695962,143,143,143,143,0
20250225,173400,4178695962,143,143,143,143,0
20250225,173300,4178695962,143,143,143,143,0
20250225,173200,4178695962,143,143,143,143,0
20250225,173100,4178695962,143,143,143,143,0
20250225,173000,4178695962,143,143,143,143,0
20250225,172900,4178695962,143,143,143,143,0
20250225,172800,4178695962,143,143,143,143,0
20250225,172700,4178695962,143,143,143,143,0
20250225,172600,4178695962,143,143,143,143,0
20250225,172500,4178695962,143,143,143,143,0
20250225,172400,4178695962,143,143,143,143,0
20250225,172300,4178695962,143,143,143,143,0
20250225,172200,4178695962,143,143,143,143,0
20250225,172100,4178695962,143,143,143,143,0
20250225,172000,4178695962,143,143,143,143,0
20250225,171900,4178695962,143,143,143,143,0
20250225,171800,4178695962,143,143,143,143,0
20250225,171700,4178695962,143,143,143,143,0
20250225,171600,4178695962,143,143,143,143,0
20250225,171500,4178695962,143,143,143,143,0
20250225,171400,4178695962,143,143,143,143,0
20250225,171300,4178695962,143,143,143,143,0
20250225,171200,4178695962,143,143,143,143,0
20250225,171100,4178695962,143,143,143,143,0
20250225,171000,4178695962,143,143,143,143,0
20250225,170900,4178695962,143,143,143,143,0
20250225,170800,4178695962,143,143,143,143,1393290
20250225,170700,4178695962,143,143,143,143,0
20250225,170600,4178695962,143,143,143,143,0
20250225,170500,4178695962,143,143,143,143,0
20250225,170400,4178695962,143,143,143,143,0
20250225,170300,4178695962,143,143,143,143,0
20250225,170200,4178695962,143,143,143,143,0
20250225,170100,4178695962,143,143,143,143,0
20250225,170000,4178695962,143,143,143,143,0
20250225,165900,4178695962,143,143,143,143,0
20250225,165800,4178695962,143,143,143,143,0
20250225,165700,4178695962,143,143,143,143,0
20250225,165600,4178695962,143,143,143,143,0
20250225,165500,4178695962,143,143,143,143,0
20250225,165400,4178695962,143,143,143,143,0
20250225,165300,4178695962,143,143,143,143,0
20250225,165200,4178695962,143,143,143,143,0
20250225,165100,4178695962,143,143,143,143,0
20250225,165000,4178695962,143,143,143,143,0
20250225,164900,4178695962,143,143,143,143,0
20250225,164800,4178695962,143,143,143,143,0
20250225,164700,4178695962,143,143,143,143,0
20250225,164600,4178695962,143,143,143,143,0
20250225,164500,4178695962,143,143,143,143,0
20250225,164400,4178695962,143,143,143,143,0
20250225,164300,4178695962,143,143,143,143,0
20250225,164200,4178695962,143,143,143,143,0
20250225,164100,4178695962,143,143,143,143,0
20250225,164000,4178695962,143,143,143,143,0
20250225,163900,4178695962,143,143,143,143,0
20250225,163800,4178695962,143,143,143,143,1393290
20250225,163700,4178695962,143,143,143,143,0
20250225,163600,4178695962,143,143,143,143,0
20250225,163500,4178695962,143,143,143,143,0
20250225,163400,4178695962,143,143,143,143,0
20250225,163300,4178695962,143,143,143,143,0
20250225,163200,4178695962,143,143,143,143,0
20250225,163100,4178695962,143,143,143,143,0
20250225,163000,4178695962,143,143,143,143,0
20250225,162900,4178695962,143,143,143,143,0
20250225,162800,4178695962,143,143,143,143,0
20250225,162700,4178695962,143,143,143,143,0
20250225,162600,4178695962,143,143,143,143,0
20250225,162500,4178695962,143,143,143,143,0
20250225,162400,4178695962,143,143,143,143,0
20250225,162300,4178695962,143,143,143,143,0
20250225,162200,4178695962,143,143,143,143,0
20250225,162100,4178695962,143,143,143,143,0
20250225,162000,4178695962,143,143,143,143,0
20250225,161900,4178695962,143,143,143,143,0
20250225,161800,4178695962,143,143,143,143,0
20250225,161700,4178695962,143,143,143,143,0
20250225,161600,4178695962,143,143,143,143,0
20250225,161500,4178695962,143,143,143,143,0
20250225,161400,4178695962,143,143,143,143,0
20250225,161300,4178695962,143,143,143,143,0
20250225,161200,4178695962,143,143,143,143,0
20250225,161100,4178695962,143,143,143,143,0
20250225,161000,4178695962,143,143,143,143,0
20250225,160900,4178695962,143,143,143,143,0
20250225,160800,4178695962,143,143,143,143,1393290
20250225,160700,4178695962,143,143,143,143,0
20250225,160600,4178695962,143,143,143,143,0
20250225,160500,4178695962,143,143,143,143,0
20250225,160400,4178695962,143,143,143,143,0
20250225,160300,4178695962,143,143,143,143,0
20250225,160200,4178695962,143,143,143,143,0
20250225,160100,4178695962,143,143,143,143,0
20250225,160000,4178695962,143,143,143,143,0
20250225,155900,4178695962,143,143,143,143,0
20250225,155800,4178695962,143,143,143,143,0
20250225,155700,4178695962,143,143,143,143,0
20250225,155600,4178695962,143,143,143,143,0
20250225,155500,4178695962,143,143,143,143,0
20250225,155400,4178695962,143,143,143,143,0
20250225,155300,4178695962,143,143,143,143,0
20250225,155200,4178695962,143,143,143,143,0
20250225,155100,4178695962,143,143,143,143,0
20250225,155000,4178695962,143,143,143,143,0
20250225,154900,4178695962,143,143,143,143,0
20250225,154800,4178695962,143,143,143,143,0
20250225,154700,4178695962,143,143,143,143,0
20250225,154600,4178695962,143,143,143,143,0
20250225,154500,4178695962,143,143,143,143,0
20250225,154400,4178695962,143,143,143,143,0
20250225,154300,4178695962,143,143,143,143,0
20250225,154200,4178695962,143,143,143,143,0
20250225,154100,4178695962,143,143,143,143,0
20250225,154000,4178695962,143,143,143,143,0
20250225,153900,4178695962,143,143,143,143,0
20250225,153800,4178695962,143,143,143,143,1393290
20250225,153700,4178695962,143,143,143,143,0
20250225,153600,4178695962,143,143,143,143,0
20250225,153500,4178695962,143,143,143,143,0
20250225,153400,4178695962,143,143,143,143,0
20250225,153300,4178695962,143,143,143,143,0
20250225,153200,4178695962,143,143,143,143,0
20250225,153100,4178695962,143,143,143,143,0
20250225,153000,4178695962,143,143,143,143,1393290
20250225,152900,3979455492,143,143,143,143,0
20250225,152800,3979455492,143,143,143,143,0
20250225,152700,3979455492,143,143,143,143,0
20250225,152600,3979455492,143,143,143,143,0
20250225,152500,3979455492,143,143,143,143,0
20250225,152400,3979455492,143,143,143,143,0
20250225,152300,3979455492,143,143,143,143,0
20250225,152200,3979455492,143,143,143,143,0
20250225,152100,3979455492,143,143,143,143,0
20250225,152000,3979455492,143,143,143,143,0
20250225,151900,3979455492,143,143,143,143,0
20250225,151800,3979455492,143,143,143,143,0
20250225,151700,3979455492,143,143,143,143,0
20250225,151600,3979455492,143,143,143,143,0
20250225,151500,3979455492,143,143,143,143,0
20250225,151400,3979455492,143,143,143,143,0
20250225,151300,3979455492,143,143,143,143,0
20250225,151200,3979455492,143,143,143,143,0
20250225,151100,3979455492,143,143,143,143,0
20250225,151000,3979455492,143,143,143,143,0
20250225,150900,3979455492,143,143,143,143,0
20250225,150800,3979455492,143,143,143,143,0
20250225,150700,3979455492,143,143,143,143,0
20250225,150600,3979455492,143,143,143,143,0
20250225,150500,3979455492,143,143,143,143,0
20250225,150400,3979455492,143,143,143,143,0
20250225,150300,3979455492,143,143,143,143,0
20250225,150200,3979455492,143,143,143,143,0
20250225,150100,3979455492,143,143,143,143,0
20250225,150000,3979455492,143,143,143,143,912224
20250225,145900,3849007460,137,137,137,137,0
20250225,145800,3849007460,137,137,137,137,0
20250225,145700,3849007460,137,137,137,137,0
20250225,145600,3849007460,137,137,137,137,0
20250225,145500,3849007460,137,137,137,137,0
20250225,145400,3849007460,137,137,137,137,0
20250225,145300,3849007460,137,137,137,137,0
20250225,145200,3849007460,137,137,137,137,0
20250225,145100,3849007460,137,137,137,137,0
20250225,145000,3849007460,137,137,137,137,0
20250225,144900,3849007460,137,137,137,137,0
20250225,144800,3849007460,137,137,137,137,0
20250225,144700,3849007460,137,137,137,137,0
20250225,144600,3849007460,137,137,137,137,0
20250225,144500,3849007460,137,137,137,137,0
20250225,144400,3849007460,137,137,137,137,0
20250225,144300,3849007460,137,137,137,137,0
20250225,144200,3849007460,137,137,137,137,0
20250225,144100,3849007460,137,137,137,137,0
20250225,144000,3849007460,137,137,137,137,0
20250225,143900,3849007460,137,137,137,137,0
20250225,143800,3849007460,137,137,137,137,0
20250225,143700,3849007460,137,137,137,137,0
20250225,143600,3849007460,137,137,137,137,0
20250225,143500,3849007460,137,137,137,137,0
20250225,143400,3849007460,137,137,137,137,0
20250225,143300,3849007460,137,137,137,137,0
20250225,143200,3849007460,137,137,137,137,0
20250225,143100,3849007460,137,137,137,137,0
20250225,143000,3849007460,137,137,137,137,857445
20250225,142900,3731537495,135,135,135,135,0
20250225,142800,3731537495,135,135,135,135,0
20250225,142700,3731537495,135,135,135,135,0
20250225,142600,3731537495,135,135,135,135,0
20250225,142500,3731537495,135,135,135,135,0
20250225,142400,3731537495,135,135,135,135,0
20250225,142300,3731537495,135,135,135,135,0
20250225,142200,3731537495,135,135,135,135,0
20250225,142100,3731537495,135,135,135,135,0
20250225,142000,3731537495,135,135,135,135,0
20250225,141900,3731537495,135,135,135,135,0
20250225,141800,3731537495,135,135,135,135,0
20250225,141700,3731537495,135,135,135,135,0
20250225,141600,3731537495,135,135,135,135,0
20250225,141500,3731537495,135,135,135,135,0
20250225,141400,3731537495,135,135,135,135,0
20250225,141300,3731537495,135,135,135,135,0
20250225,141200,3731537495,135,135,135,135,0
20250225,141100,3731537495,135,135,135,135,0
20250225,141000,3731537495,135,135,135,135,0
20250225,140900,3731537495,135,135,135,135,0
20250225,140800,3731537495,135,135,135,135,0
20250225,140700,3731537495,135,135,135,135,0
20250225,140600,3731537495,135,135,135,135,0
20250225,140500,3731537495,135,135,135,135,0
20250225,140400,3731537495,135,135,135,135,0
20250225,140300,3731537495,135,135,135,135,0
20250225,140200,3731537495,135,135,135,135,0
20250225,140100,3731537495,135,135,135,135,0
20250225,140000,3731537495,135,135,135,135,1300633
20250225,135900,3555952040,135,135,135,135,0
20250225,135800,3555952040,135,135,135,135,0
20250225,135700,3555952040,135,135,135,135,0
20250225,135600,3555952040,135,135,135,135,0
20250225,135500,3555952040,135,135,135,135,0
20250225,135400,3555952040,135,135,135,135,0
20250225,135300,3555952040,135,135,135,135,0
20250225,135200,3555952040,135,135,135,135,0
20250225,135100,3555952040,135,135,135,135,0
20250225,135000,3555952040,135,135,135,135,0
20250225,134900,3555952040,135,135,135,135,0
20250225,134800,3555952040,135,135,135,135,0
20250225,134700,3555952040,135,135,135,135,0
20250225,134600,3555952040,135,135,135,135,0
20250225,134500,3555952040,135,135,135,135,0
20250225,134400,3555952040,135,135,135,135,0
20250225,134300,3555952040,135,135,135,135,0
20250225,134200,3555952040,135,135,135,135,0
20250225,134100,3555952040,135,135,135,135,0
20250225,134000,3555952040,135,135,135,135,0
20250225,133900,3555952040,135,135,135,135,0
20250225,133800,3555952040,135,135,135,135,0
20250225,133700,3555952040,135,135,135,135,0
20250225,133600,3555952040,135,135,135,135,0
20250225,133500,3555952040,135,135,135,135,0
20250225,133400,3555952040,135,135,135,135,0
20250225,133300,3555952040,135,135,135,135,0
20250225,133200,3555952040,135,135,135,135,0
20250225,133100,3555952040,135,135,135,135,0
20250225,133000,3555952040,135,135,135,135,1511880
20250225,132900,3351848240,149,149,149,149,0
20250225,132800,3351848240,149,149,149,149,0
20250225,132700,3351848240,149,149,149,149,0
20250225,132600,3351848240,149,149,149,149,0
20250225,132500,3351848240,149,149,149,149,0
20250225,132400,3351848240,149,149,149,149,0
20250225,132300,3351848240,149,149,149,149,0
20250225,132200,3351848240,149,149,149,149,0
20250225,132100,3351848240,149,149,149,149,0
20250225,132000,3351848240,149,149,149,149,0
20250225,131900,3351848240,149,149,149,149,0
20250225,131800,3351848240,149,149,149,149,0
20250225,131700,3351848240,149,149,149,149,0
20250225,131600,3351848240,149,149,149,149,0
20250225,131500,3351848240,149,149,149,149,0
20250225,131400,3351848240,149,149,149,149,0
20250225,131300,3351848240,149,149,149,149,0
20250225,131200,3351848240,149,149,149,149,0
20250225,131100,3351848240,149,149,149,149,0
20250225,131000,3351848240,149,149,149,149,0
20250225,130900,3351848240,149,149,149,149,0
20250225,130800,3351848240,149,149,149,149,0
20250225,130700,3351848240,149,149,149,149,0
20250225,130600,3351848240,149,149,149,149,0
20250225,130500,3351848240,149,149,149,149,0
20250225,130400,3351848240,149,149,149,149,0
20250225,130300,3351848240,149,149,149,149,0
20250225,130200,3351848240,149,149,149,149,0
20250225,130100,3351848240,149,149,149,149,0
20250225,130000,3351848240,149,149,149,149,1607015
20250225,125900,3112403005,136,136,136,136,0
20250225,125800,3112403005,136,136,136,136,0
20250225,125700,3112403005,136,136,136,136,0
20250225,125600,3112403005,136,136,136,136,0
20250225,125500,3112403005,136,136,136,136,0
20250225,125400,3112403005,136,136,136,136,0
20250225,125300,3112403005,136,136,136,136,0
20250225,125200,3112403005,136,136,136,136,0
20250225,125100,3112403005,136,136,136,136,0
20250225,125000,3112403005,136,136,136,136,0
20250225,124900,3112403005,136,136,136,136,0
20250225,124800,3112403005,136,136,136,136,0
20250225,124700,3112403005,136,136,136,136,0
20250225,124600,3112403005,136,136,136,136,0
20250225,124500,3112403005,136,136,136,136,0
20250225,124400,3112403005,136,136,136,136,0
20250225,124300,3112403005,136,136,136,136,0
20250225,124200,3112403005,136,136,136,136,0
20250225,124100,3112403005,136,136,136,136,0
20250225,124000,3112403005,136,136,136,136,0
20250225,123900,3112403005,136,136,136,136,0
20250225,123800,3112403005,136,136,136,136,0
20250225,123700,3112403005,136,136,136,136,0
20250225,123600,3112403005,136,136,136,136,0
20250225,123500,3112403005,136,136,136,136,0
20250225,123400,3112403005,136,136,136,136,0
20250225,123300,3112403005,136,136,136,136,0
20250225,123200,3112403005,136,136,136,136,0
20250225,123100,3112403005,136,136,136,136,0
20250225,123000,3112403005,136,136,136,136,1070121
20250225,122900,2966866549,135,135,135,135,0
20250225,122800,2966866549,135,135,135,135,0
20250225,122700,2966866549,135,135,135,135,0
20250225,122600,2966866549,135,135,135,135,0
20250225,122500,2966866549,135,135,135,135,0
20250225,122400,2966866549,135,135,135,135,0
20250225,122300,2966866549,135,135,135,135,0
20250225,122200,2966866549,135,135,135,135,0
20250225,122100,2966866549,135,135,135,135,0
20250225,122000,2966866549,135,135,135,135,0
20250225,121900,2966866549,135,135,135,135,0
20250225,121800,2966866549,135,135,135,135,0
20250225,121700,2966866549,135,135,135,135,0
20250225,121600,2966866549,135,135,135,135,0
20250225,121500,2966866549,135,135,135,135,0
20250225,121400,2966866549,135,135,135,135,0
20250225,121300,2966866549,135,135,135,135,0
20250225,121200,2966866549,135,135,135,135,0
20250225,121100,2966866549,135,135,135,135,0
20250225,121000,2966866549,135,135,135,135,0
20250225,120900,2966866549,135,135,135,135,0
20250225,120800,2966866549,135,135,135,135,0
20250225,120700,2966866549,135,135,135,135,0
20250225,120600,2966866549,135,135,135,135,0
20250225,120500,2966866549,135,135,135,135,0
20250225,120400,2966866549,135,135,135,135,0
20250225,120300,2966866549,135,135,135,135,0
20250225,120200,2966866549,135,135,135,135,0
20250225,120100,2966866549,135,135,135,135,0
20250225,120000,2966866549,135,135,135,135,1326236
20250225,115900,2787824689,137,137,137,137,0
20250225,115800,2787824689,137,137,137,137,0
20250225,115700,2787824689,137,137,137,137,0
20250225,115600,2787824689,137,137,137,137,0
20250225,115500,2787824689,137,137,137,137,0
20250225,115400,2787824689,137,137,137,137,0
20250225,115300,2787824689,137,137,137,137,0
20250225,115200,2787824689,137,137,137,137,0
20250225,115100,2787824689,137,137,137,137,0
20250225,115000,2787824689,137,137,137,137,0
20250225,114900,2787824689,137,137,137,137,0
20250225,114800,2787824689,137,137,137,137,0
20250225,114700,2787824689,137,137,137,137,0
20250225,114600,2787824689,137,137,137,137,0
20250225,114500,2787824689,137,137,137,137,0
20250225,114400,2787824689,137,137,137,137,0
20250225,114300,2787824689,137,137,137,137,0
20250225,114200,2787824689,137,137,137,137,0
20250225,114100,2787824689,137,137,137,137,0
20250225,114000,2787824689,137,137,137,137,0
20250225,113900,2787824689,137,137,137,137,0
20250225,113800,2787824689,137,137,137,137,0
20250225,113700,2787824689,137,137,137,137,0
20250225,113600,2787824689,137,137,137,137,0
20250225,113500,2787824689,137,137,137,137,0
20250225,113400,2787824689,137,137,137,137,0
20250225,113300,2787824689,137,137,137,137,0
20250225,113200,2787824689,137,137,137,137,0
20250225,113100,2787824689,137,137,137,137,0
20250225,113000,2787824689,137,137,137,137,1858888
20250225,112900,2533157033,152,152,152,152,0
20250225,112800,2533157033,152,152,152,152,0
20250225,112700,2533157033,152,152,152,152,0
20250225,112600,2533157033,152,152,152,152,0
20250225,112500,2533157033,152,152,152,152,0
20250225,112400,2533157033,152,152,152,152,0
20250225,112300,2533157033,152,152,152,152,0
20250225,112200,2533157033,152,152,152,152,0
20250225,112100,2533157033,152,152,152,152,0
20250225,112000,2533157033,152,152,152,152,0
20250225,111900,2533157033,152,152,152,152,0
20250225,111800,2533157033,152,152,152,152,0
20250225,111700,2533157033,152,152,152,152,0
20250225,111600,2533157033,152,152,152,152,0
20250225,111500,2533157033,152,152,152,152,0
20250225,111400,2533157033,152,152,152,152,0
20250225,111300,2533157033,152,152,152,152,0
20250225,111200,2533157033,152,152,152,152,0
20250225,111100,2533157033,152,152,152,152,0
20250225,111000,2533157033,152,152,152,152,0
20250225,110900,2533157033,152,152,152,152,0
20250225,110800,2533157033,152,152,152,152,0
20250225,110700,2533157033,152,152,152,152,0
20250225,110600,2533157033,152,152,152,152,0
20250225,110500,2533157033,152,152,152,152,0
20250225,110400,2533157033,152,152,152,152,0
20250225,110300,2533157033,152,152,152,152,0
20250225,110200,2533157033,152,152,152,152,0
20250225,110100,2533157033,152,152,152,152,0
20250225,110000,2533157033,152,152,152,152,1950081
20250225,105900,2236744721,153,153,153,153,0
20250225,105800,2236744721,153,153,153,153,0
20250225,105700,2236744721,153,153,153,153,0
20250225,105600,2236744721,153,153,153,153,0
20250225,105500,2236744721,153,153,153,153,0
20250225,105400,2236744721,153,153,153,153,0
20250225,105300,2236744721,153,153,153,153,0
20250225,105200,2236744721,153,153,153,153,0
20250225,105100,2236744721,153,153,153,153,0
20250225,105000,2236744721,153,153,153,153,0
20250225,104900,2236744721,153,153,153,153,0
20250225,104800,2236744721,153,153,153,153,0
20250225,104700,2236744721,153,153,153,153,0
20250225,104600,2236744721,153,153,153,153,0
20250225,104500,2236744721,153,153,153,153,0
20250225,104400,2236744721,153,153,153,153,0
20250225,104300,2236744721,153,153,153,153,0
20250225,104200,2236744721,153,153,153,153,0
20250225,104100,2236744721,153,153,153,153,0
20250225,104000,2236744721,153,153,153,153,0
20250225,103900,2236744721,153,153,153,153,0
20250225,103800,2236744721,153,153,153,153,0
20250225,103700,2236744721,153,153,153,153,0
20250225,103600,2236744721,153,153,153,153,0
20250225,103500,2236744721,153,153,153,153,0
20250225,103400,2236744721,153,153,153,153,0
20250225,103300,2236744721,153,153,153,153,0
20250225,103200,2236744721,153,153,153,153,0
20250225,103100,2236744721,153,153,153,153,0
20250225,103000,2236744721,153,153,153,153,2440197
20250225,102900,1863394580,189,189,189,189,0
20250225,102800,1863394580,189,189,189,189,0
20250225,102700,1863394580,189,189,189,189,0
20250225,102600,1863394580,189,189,189,189,0
20250225,102500,1863394580,189,189,189,189,0
20250225,102400,1863394580,189,189,189,189,0
20250225,102300,1863394580,189,189,189,189,0
20250225,102200,1863394580,189,189,189,189,0
20250225,102100,1863394580,189,189,189,189,0
20250225,102000,1863394580,189,189,189,189,0
20250225,101900,1863394580,189,189,189,189,0
20250225,101800,1863394580,189,189,189,189,0
20250225,101700,1863394580,189,189,189,189,0
20250225,101600,1863394580,189,189,189,189,0
20250225,101500,1863394580,189,189,189,189,0
20250225,101400,1863394580,189,189,189,189,0
20250225,101300,1863394580,189,189,189,189,0
20250225,101200,1863394580,189,189,189,189,0
20250225,101100,1863394580,189,189,189,189,0
20250225,101000,1863394580,189,189,189,189,0
20250225,100900,1863394580,189,189,189,189,0
20250225,100800,1863394580,189,189,189,189,0
20250225,100700,1863394580,189,189,189,189,0
20250225,100600,1863394580,189,189,189,189,0
20250225,100500,1863394580,189,189,189,189,0
20250225,100400,1863394580,189,189,189,189,0
20250225,100300,1863394580,189,189,189,189,0
20250225,100200,1863394580,189,189,189,189,0
20250225,100100,1863394580,189,189,189,189,0
20250225,100000,1863394580,189,189,189,189,4225066
20250225,095900,1064857106,153,153,153,153,0
20250225,095800,1064857106,153,153,153,153,0
20250225,095700,1064857106,153,153,153,153,0
20250225,095600,1064857106,153,153,153,153,0
20250225,095500,1064857106,153,153,153,153,0
20250225,095400,1064857106,153,153,153,153,0
20250225,095300,1064857106,153,153,153,153,0
20250225,095200,1064857106,153,153,153,153,0
20250225,095100,1064857106,153,153,153,153,0
20250225,095000,1064857106,153,153,153,153,0
20250225,094900,1064857106,153,153,153,153,0
20250225,094800,1064857106,153,153,153,153,0
20250225,094700,1064857106,153,153,153,153,0
20250225,094600,1064857106,153,153,153,153,0
20250225,094500,1064857106,153,153,153,153,0
20250225,094400,1064857106,153,153,153,153,0
20250225,094300,1064857106,153,153,153,153,0
20250225,094200,1064857106,153,153,153,153,0
20250225,094100,1064857106,153,153,153,153,0
20250225,094000,1064857106,153,153,153,153,0
20250225,093900,1064857106,153,153,153,153,0
20250225,093800,1064857106,153,153,153,153,0
20250225,093700,1064857106,153,153,153,153,0
20250225,093600,1064857106,153,153,153,153,0
20250225,093500,1064857106,153,153,153,153,0
20250225,093400,1064857106,153,153,153,153,0
20250225,093300,1064857106,153,153,153,153,0
20250225,093200,1064857106,153,153,153,153,0
20250225,093100,1064857106,153,153,153,153,0
20250225,093000,1064857106,153,153,153,153,4372002
20250225,092900,395940800,100,100,100,100,0
20250225,092800,395940800,100,100,100,100,0
20250225,092700,395940800,100,100,100,100,0
20250225,092600,395940800,100,100,100,100,0
20250225,092500,395940800,100,100,100,100,0
20250225,092400,395940800,100,100,100,100,0
20250225,092300,395940800,100,100,100,100,0
20250225,092200,395940800,100,100,100,100,0
20250225,092100,395940800,100,100,100,100,0
20250225,092000,395940800,100,100,100,100,0
20250225,091900,395940800,100,100,100,100,0
20250225,091800,395940800,100,100,100,100,0
20250225,091700,395940800,100,100,100,100,0
20250225,091600,395940800,100,100,100,100,0
20250225,091500,395940800,100,100,100,100,0
20250225,091400,395940800,100,100,100,100,0
20250225,091300,395940800,100,100,100,100,0
20250225,091200,395940800,100,100,100,100,0
20250225,091100,395940800,100,100,100,100,0
20250225,091000,395940800,100,100,100,100,0
20250225,090900,395940800,100,100,100,100,0
20250225,090800,395940800,100,100,100,100,0
20250225,090700,395940800,100,100,100,100,0
20250225,090600,395940800,100,100,100,100,0
20250225,090500,395940800,100,100,100,100,0
20250225,090400,395940800,100,100,100,100,0
20250225,090300,395940800,100,100,100,100,0
20250225,090200,395940800,100,100,100,100,0
20250225,090100,395940800,100,100,100,100,0
20250225,090000,395940800,100,100,100,100,3959408