KissMeData/299480/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,211600,349519,780,780,780,780,10
20250225,211500,349519,780,780,780,780,0
20250225,211400,349519,780,780,780,780,0
20250225,211300,349519,780,780,780,780,0
20250225,211200,349519,780,780,780,780,0
20250225,211100,349519,780,780,780,780,0
20250225,211000,349519,780,780,780,780,0
20250225,210900,349519,780,780,780,780,0
20250225,210800,349519,780,780,780,780,0
20250225,210700,349519,780,780,780,780,0
20250225,210600,349519,780,780,780,780,0
20250225,210500,349519,780,780,780,780,0
20250225,210400,349519,780,780,780,780,0
20250225,210300,349519,780,780,780,780,0
20250225,210200,349519,780,780,780,780,0
20250225,210100,349519,780,780,780,780,0
20250225,210000,349519,780,780,780,780,0
20250225,205900,349519,780,780,780,780,0
20250225,205800,349519,780,780,780,780,0
20250225,205700,349519,780,780,780,780,0
20250225,205600,349519,780,780,780,780,0
20250225,205500,349519,780,780,780,780,0
20250225,205400,349519,780,780,780,780,0
20250225,205300,349519,780,780,780,780,0
20250225,205200,349519,780,780,780,780,0
20250225,205100,349519,780,780,780,780,0
20250225,205000,349519,780,780,780,780,0
20250225,204900,349519,780,780,780,780,0
20250225,204800,349519,780,780,780,780,0
20250225,204700,349519,780,780,780,780,0
20250225,204600,349519,780,780,780,780,10
20250225,204500,349519,780,780,780,780,0
20250225,204400,349519,780,780,780,780,0
20250225,204300,349519,780,780,780,780,0
20250225,204200,349519,780,780,780,780,0
20250225,204100,349519,780,780,780,780,0
20250225,204000,349519,780,780,780,780,0
20250225,203900,349519,780,780,780,780,0
20250225,203800,349519,780,780,780,780,0
20250225,203700,349519,780,780,780,780,0
20250225,203600,349519,780,780,780,780,0
20250225,203500,349519,780,780,780,780,0
20250225,203400,349519,780,780,780,780,0
20250225,203300,349519,780,780,780,780,0
20250225,203200,349519,780,780,780,780,0
20250225,203100,349519,780,780,780,780,0
20250225,203000,349519,780,780,780,780,0
20250225,202900,349519,780,780,780,780,0
20250225,202800,349519,780,780,780,780,0
20250225,202700,349519,780,780,780,780,0
20250225,202600,349519,780,780,780,780,0
20250225,202500,349519,780,780,780,780,0
20250225,202400,349519,780,780,780,780,0
20250225,202300,349519,780,780,780,780,0
20250225,202200,349519,780,780,780,780,0
20250225,202100,349519,780,780,780,780,0
20250225,202000,349519,780,780,780,780,0
20250225,201900,349519,780,780,780,780,0
20250225,201800,349519,780,780,780,780,0
20250225,201700,349519,780,780,780,780,0
20250225,201600,349519,780,780,780,780,10
20250225,201500,349519,780,780,780,780,0
20250225,201400,349519,780,780,780,780,0
20250225,201300,349519,780,780,780,780,0
20250225,201200,349519,780,780,780,780,0
20250225,201100,349519,780,780,780,780,0
20250225,201000,349519,780,780,780,780,0
20250225,200900,349519,780,780,780,780,0
20250225,200800,349519,780,780,780,780,0
20250225,200700,349519,780,780,780,780,0
20250225,200600,349519,780,780,780,780,0
20250225,200500,349519,780,780,780,780,0
20250225,200400,349519,780,780,780,780,0
20250225,200300,349519,780,780,780,780,0
20250225,200200,349519,780,780,780,780,0
20250225,200100,349519,780,780,780,780,0
20250225,200000,349519,780,780,780,780,0
20250225,195900,349519,780,780,780,780,0
20250225,195800,349519,780,780,780,780,0
20250225,195700,349519,780,780,780,780,0
20250225,195600,349519,780,780,780,780,0
20250225,195500,349519,780,780,780,780,0
20250225,195400,349519,780,780,780,780,0
20250225,195300,349519,780,780,780,780,0
20250225,195200,349519,780,780,780,780,0
20250225,195100,349519,780,780,780,780,0
20250225,195000,349519,780,780,780,780,0
20250225,194900,349519,780,780,780,780,0
20250225,194800,349519,780,780,780,780,0
20250225,194700,349519,780,780,780,780,0
20250225,194600,349519,780,780,780,780,10
20250225,194500,349519,780,780,780,780,0
20250225,194400,349519,780,780,780,780,0
20250225,194300,349519,780,780,780,780,0
20250225,194200,349519,780,780,780,780,0
20250225,194100,349519,780,780,780,780,0
20250225,194000,349519,780,780,780,780,0
20250225,193900,349519,780,780,780,780,0
20250225,193800,349519,780,780,780,780,0
20250225,193700,349519,780,780,780,780,0
20250225,193600,349519,780,780,780,780,0
20250225,193500,349519,780,780,780,780,0
20250225,193400,349519,780,780,780,780,0
20250225,193300,349519,780,780,780,780,0
20250225,193200,349519,780,780,780,780,0
20250225,193100,349519,780,780,780,780,0
20250225,193000,349519,780,780,780,780,0
20250225,192900,349519,780,780,780,780,0
20250225,192800,349519,780,780,780,780,0
20250225,192700,349519,780,780,780,780,0
20250225,192600,349519,780,780,780,780,0
20250225,192500,349519,780,780,780,780,0
20250225,192400,349519,780,780,780,780,0
20250225,192300,349519,780,780,780,780,0
20250225,192200,349519,780,780,780,780,0
20250225,192100,349519,780,780,780,780,0
20250225,192000,349519,780,780,780,780,0
20250225,191900,349519,780,780,780,780,0
20250225,191800,349519,780,780,780,780,0
20250225,191700,349519,780,780,780,780,0
20250225,191600,349519,780,780,780,780,10
20250225,191500,349519,780,780,780,780,0
20250225,191400,349519,780,780,780,780,0
20250225,191300,349519,780,780,780,780,0
20250225,191200,349519,780,780,780,780,0
20250225,191100,349519,780,780,780,780,0
20250225,191000,349519,780,780,780,780,0
20250225,190900,349519,780,780,780,780,0
20250225,190800,349519,780,780,780,780,0
20250225,190700,349519,780,780,780,780,0
20250225,190600,349519,780,780,780,780,0
20250225,190500,349519,780,780,780,780,0
20250225,190400,349519,780,780,780,780,0
20250225,190300,349519,780,780,780,780,0
20250225,190200,349519,780,780,780,780,0
20250225,190100,349519,780,780,780,780,0
20250225,190000,349519,780,780,780,780,0
20250225,185900,349519,780,780,780,780,0
20250225,185800,349519,780,780,780,780,0
20250225,185700,349519,780,780,780,780,0
20250225,185600,349519,780,780,780,780,0
20250225,185500,349519,780,780,780,780,0
20250225,185400,349519,780,780,780,780,0
20250225,185300,349519,780,780,780,780,0
20250225,185200,349519,780,780,780,780,0
20250225,185100,349519,780,780,780,780,0
20250225,185000,349519,780,780,780,780,0
20250225,184900,349519,780,780,780,780,0
20250225,184800,349519,780,780,780,780,0
20250225,184700,349519,780,780,780,780,0
20250225,184600,349519,780,780,780,780,10
20250225,184500,349519,780,780,780,780,0
20250225,184400,349519,780,780,780,780,0
20250225,184300,349519,780,780,780,780,0
20250225,184200,349519,780,780,780,780,0
20250225,184100,349519,780,780,780,780,0
20250225,184000,349519,780,780,780,780,0
20250225,183900,349519,780,780,780,780,0
20250225,183800,349519,780,780,780,780,0
20250225,183700,349519,780,780,780,780,0
20250225,183600,349519,780,780,780,780,0
20250225,183500,349519,780,780,780,780,0
20250225,183400,349519,780,780,780,780,0
20250225,183300,349519,780,780,780,780,0
20250225,183200,349519,780,780,780,780,0
20250225,183100,349519,780,780,780,780,0
20250225,183000,349519,780,780,780,780,0
20250225,182900,349519,780,780,780,780,0
20250225,182800,349519,780,780,780,780,0
20250225,182700,349519,780,780,780,780,0
20250225,182600,349519,780,780,780,780,0
20250225,182500,349519,780,780,780,780,0
20250225,182400,349519,780,780,780,780,0
20250225,182300,349519,780,780,780,780,0
20250225,182200,349519,780,780,780,780,0
20250225,182100,349519,780,780,780,780,0
20250225,182000,349519,780,780,780,780,0
20250225,181900,349519,780,780,780,780,0
20250225,181800,349519,780,780,780,780,0
20250225,181700,349519,780,780,780,780,0
20250225,181600,349519,780,780,780,780,10
20250225,181500,349519,780,780,780,780,0
20250225,181400,349519,780,780,780,780,0
20250225,181300,349519,780,780,780,780,0
20250225,181200,349519,780,780,780,780,0
20250225,181100,349519,780,780,780,780,0
20250225,181000,349519,780,780,780,780,0
20250225,180900,349519,780,780,780,780,0
20250225,180800,349519,780,780,780,780,0
20250225,180700,349519,780,780,780,780,0
20250225,180600,349519,780,780,780,780,0
20250225,180500,349519,780,780,780,780,0
20250225,180400,349519,780,780,780,780,0
20250225,180300,349519,780,780,780,780,0
20250225,180200,349519,780,780,780,780,0
20250225,180100,349519,780,780,780,780,0
20250225,180000,349519,780,780,780,780,0
20250225,175900,349519,780,780,780,780,0
20250225,175800,349519,780,780,780,780,0
20250225,175700,349519,780,780,780,780,0
20250225,175600,349519,780,780,780,780,0
20250225,175500,349519,780,780,780,780,0
20250225,175400,349519,780,780,780,780,0
20250225,175300,349519,780,780,780,780,0
20250225,175200,349519,780,780,780,780,0
20250225,175100,349519,780,780,780,780,0
20250225,175000,349519,780,780,780,780,0
20250225,174900,349519,780,780,780,780,0
20250225,174800,349519,780,780,780,780,0
20250225,174700,349519,780,780,780,780,0
20250225,174600,349519,780,780,780,780,10
20250225,174500,349519,780,780,780,780,0
20250225,174400,349519,780,780,780,780,0
20250225,174300,349519,780,780,780,780,0
20250225,174200,349519,780,780,780,780,0
20250225,174100,349519,780,780,780,780,0
20250225,174000,349519,780,780,780,780,0
20250225,173900,349519,780,780,780,780,0
20250225,173800,349519,780,780,780,780,0
20250225,173700,349519,780,780,780,780,0
20250225,173600,349519,780,780,780,780,0
20250225,173500,349519,780,780,780,780,0
20250225,173400,349519,780,780,780,780,0
20250225,173300,349519,780,780,780,780,0
20250225,173200,349519,780,780,780,780,0
20250225,173100,349519,780,780,780,780,0
20250225,173000,349519,780,780,780,780,0
20250225,172900,349519,780,780,780,780,0
20250225,172800,349519,780,780,780,780,0
20250225,172700,349519,780,780,780,780,0
20250225,172600,349519,780,780,780,780,0
20250225,172500,349519,780,780,780,780,0
20250225,172400,349519,780,780,780,780,0
20250225,172300,349519,780,780,780,780,0
20250225,172200,349519,780,780,780,780,0
20250225,172100,349519,780,780,780,780,0
20250225,172000,349519,780,780,780,780,0
20250225,171900,349519,780,780,780,780,0
20250225,171800,349519,780,780,780,780,0
20250225,171700,349519,780,780,780,780,0
20250225,171600,349519,780,780,780,780,10
20250225,171500,349519,780,780,780,780,0
20250225,171400,349519,780,780,780,780,0
20250225,171300,349519,780,780,780,780,0
20250225,171200,349519,780,780,780,780,0
20250225,171100,349519,780,780,780,780,0
20250225,171000,349519,780,780,780,780,0
20250225,170900,349519,780,780,780,780,0
20250225,170800,349519,780,780,780,780,0
20250225,170700,349519,780,780,780,780,0
20250225,170600,349519,780,780,780,780,0
20250225,170500,349519,780,780,780,780,0
20250225,170400,349519,780,780,780,780,0
20250225,170300,349519,780,780,780,780,0
20250225,170200,349519,780,780,780,780,0
20250225,170100,349519,780,780,780,780,0
20250225,170000,349519,780,780,780,780,0
20250225,165900,349519,780,780,780,780,0
20250225,165800,349519,780,780,780,780,0
20250225,165700,349519,780,780,780,780,0
20250225,165600,349519,780,780,780,780,0
20250225,165500,349519,780,780,780,780,0
20250225,165400,349519,780,780,780,780,0
20250225,165300,349519,780,780,780,780,0
20250225,165200,349519,780,780,780,780,0
20250225,165100,349519,780,780,780,780,0
20250225,165000,349519,780,780,780,780,0
20250225,164900,349519,780,780,780,780,0
20250225,164800,349519,780,780,780,780,0
20250225,164700,349519,780,780,780,780,0
20250225,164600,349519,780,780,780,780,10
20250225,164500,349519,780,780,780,780,0
20250225,164400,349519,780,780,780,780,0
20250225,164300,349519,780,780,780,780,0
20250225,164200,349519,780,780,780,780,0
20250225,164100,349519,780,780,780,780,0
20250225,164000,349519,780,780,780,780,0
20250225,163900,349519,780,780,780,780,0
20250225,163800,349519,780,780,780,780,0
20250225,163700,349519,780,780,780,780,0
20250225,163600,349519,780,780,780,780,0
20250225,163500,349519,780,780,780,780,0
20250225,163400,349519,780,780,780,780,0
20250225,163300,349519,780,780,780,780,0
20250225,163200,349519,780,780,780,780,0
20250225,163100,349519,780,780,780,780,0
20250225,163000,349519,780,780,780,780,0
20250225,162900,349519,780,780,780,780,0
20250225,162800,349519,780,780,780,780,0
20250225,162700,349519,780,780,780,780,0
20250225,162600,349519,780,780,780,780,0
20250225,162500,349519,780,780,780,780,0
20250225,162400,349519,780,780,780,780,0
20250225,162300,349519,780,780,780,780,0
20250225,162200,349519,780,780,780,780,0
20250225,162100,349519,780,780,780,780,0
20250225,162000,349519,780,780,780,780,0
20250225,161900,349519,780,780,780,780,0
20250225,161800,349519,780,780,780,780,0
20250225,161700,349519,780,780,780,780,0
20250225,161600,349519,780,780,780,780,10
20250225,161500,349519,780,780,780,780,0
20250225,161400,349519,780,780,780,780,0
20250225,161300,349519,780,780,780,780,0
20250225,161200,349519,780,780,780,780,0
20250225,161100,349519,780,780,780,780,0
20250225,161000,349519,780,780,780,780,0
20250225,160900,349519,780,780,780,780,0
20250225,160800,349519,780,780,780,780,0
20250225,160700,349519,780,780,780,780,0
20250225,160600,349519,780,780,780,780,0
20250225,160500,349519,780,780,780,780,0
20250225,160400,349519,780,780,780,780,0
20250225,160300,349519,780,780,780,780,0
20250225,160200,349519,780,780,780,780,0
20250225,160100,349519,780,780,780,780,0
20250225,160000,349519,780,780,780,780,0
20250225,155900,349519,780,780,780,780,0
20250225,155800,349519,780,780,780,780,0
20250225,155700,349519,780,780,780,780,0
20250225,155600,349519,780,780,780,780,0
20250225,155500,349519,780,780,780,780,0
20250225,155400,349519,780,780,780,780,0
20250225,155300,349519,780,780,780,780,0
20250225,155200,349519,780,780,780,780,0
20250225,155100,349519,780,780,780,780,0
20250225,155000,349519,780,780,780,780,0
20250225,154900,349519,780,780,780,780,0
20250225,154800,349519,780,780,780,780,0
20250225,154700,349519,780,780,780,780,0
20250225,154600,349519,780,780,780,780,10
20250225,154500,349519,780,780,780,780,0
20250225,154400,349519,780,780,780,780,0
20250225,154300,349519,780,780,780,780,0
20250225,154200,349519,780,780,780,780,0
20250225,154100,349519,780,780,780,780,0
20250225,154000,349519,780,780,780,780,0
20250225,153900,349519,780,780,780,780,0
20250225,153800,349519,780,780,780,780,0
20250225,153700,349519,780,780,780,780,0
20250225,153600,349519,780,780,780,780,0
20250225,153500,349519,780,780,780,780,0
20250225,153400,349519,780,780,780,780,0
20250225,153300,349519,780,780,780,780,0
20250225,153200,349519,780,780,780,780,0
20250225,153100,349519,780,780,780,780,0
20250225,153000,349519,780,780,780,780,0
20250225,152900,349519,780,780,780,780,0
20250225,152800,349519,780,780,780,780,0
20250225,152700,349519,780,780,780,780,0
20250225,152600,349519,780,780,780,780,0
20250225,152500,349519,780,780,780,780,0
20250225,152400,349519,780,780,780,780,0
20250225,152300,349519,780,780,780,780,0
20250225,152200,349519,780,780,780,780,0
20250225,152100,349519,780,780,780,780,0
20250225,152000,349519,780,780,780,780,0
20250225,151900,349519,780,780,780,780,0
20250225,151800,349519,780,780,780,780,0
20250225,151700,349519,780,780,780,780,0
20250225,151600,349519,780,780,780,780,0
20250225,151500,349519,780,780,780,780,0
20250225,151400,349519,780,780,780,780,0
20250225,151300,349519,780,780,780,780,0
20250225,151200,349519,780,780,780,780,0
20250225,151100,349519,780,780,780,780,0
20250225,151000,349519,780,780,780,780,0
20250225,150900,349519,780,780,780,780,0
20250225,150800,349519,780,780,780,780,0
20250225,150700,349519,780,780,780,780,0
20250225,150600,349519,780,780,780,780,0
20250225,150500,349519,780,780,780,780,0
20250225,150400,349519,780,780,780,780,0
20250225,150300,349519,780,780,780,780,0
20250225,150200,349519,780,780,780,780,0
20250225,150100,349519,780,780,780,780,0
20250225,150000,349519,780,780,780,780,0
20250225,145900,349519,780,780,780,780,0
20250225,145800,349519,780,780,780,780,0
20250225,145700,349519,780,780,780,780,0
20250225,145600,349519,780,780,780,780,0
20250225,145500,349519,780,780,780,780,0
20250225,145400,349519,780,780,780,780,0
20250225,145300,349519,780,780,780,780,0
20250225,145200,349519,780,780,780,780,0
20250225,145100,349519,780,780,780,780,0
20250225,145000,349519,780,780,780,780,0
20250225,144900,349519,780,780,780,780,0
20250225,144800,349519,780,780,780,780,0
20250225,144700,349519,780,780,780,780,0
20250225,144600,349519,780,780,780,780,0
20250225,144500,349519,780,780,780,780,0
20250225,144400,349519,780,780,780,780,0
20250225,144300,349519,780,780,780,780,0
20250225,144200,349519,780,780,780,780,0
20250225,144100,349519,780,780,780,780,0
20250225,144000,349519,780,780,780,780,0
20250225,143900,349519,780,780,780,780,0
20250225,143800,349519,780,780,780,780,0
20250225,143700,349519,780,780,780,780,0
20250225,143600,349519,780,780,780,780,0
20250225,143500,349519,780,780,780,780,0
20250225,143400,349519,780,780,780,780,0
20250225,143300,349519,780,780,780,780,0
20250225,143200,349519,780,780,780,780,0
20250225,143100,349519,780,780,780,780,0
20250225,143000,349519,780,780,780,780,0
20250225,142900,349519,780,780,780,780,0
20250225,142800,349519,780,780,780,780,0
20250225,142700,349519,780,780,780,780,0
20250225,142600,349519,780,780,780,780,0
20250225,142500,349519,780,780,780,780,0
20250225,142400,349519,780,780,780,780,0
20250225,142300,349519,780,780,780,780,0
20250225,142200,349519,780,780,780,780,0
20250225,142100,349519,780,780,780,780,0
20250225,142000,349519,780,780,780,780,0
20250225,141900,349519,780,780,780,780,0
20250225,141800,349519,780,780,780,780,0
20250225,141700,349519,780,780,780,780,0
20250225,141600,349519,780,780,780,780,0
20250225,141500,349519,780,780,780,780,0
20250225,141400,349519,780,780,780,780,0
20250225,141300,349519,780,780,780,780,0
20250225,141200,349519,780,780,780,780,0
20250225,141100,349519,780,780,780,780,0
20250225,141000,349519,780,780,780,780,0
20250225,140900,349519,780,780,780,780,0
20250225,140800,349519,780,780,780,780,0
20250225,140700,349519,780,780,780,780,0
20250225,140600,349519,780,780,780,780,0
20250225,140500,349519,780,780,780,780,0
20250225,140400,349519,780,780,780,780,0
20250225,140300,349519,780,780,780,780,0
20250225,140200,349519,780,780,780,780,0
20250225,140100,349519,780,780,780,780,0
20250225,140000,349519,780,780,780,780,0
20250225,135900,349519,780,780,780,780,0
20250225,135800,349519,780,780,780,780,0
20250225,135700,349519,780,780,780,780,0
20250225,135600,349519,780,780,780,780,0
20250225,135500,349519,780,780,780,780,0
20250225,135400,349519,780,780,780,780,0
20250225,135300,349519,780,780,780,780,0
20250225,135200,349519,780,780,780,780,0
20250225,135100,349519,780,780,780,780,0
20250225,135000,349519,780,780,780,780,0
20250225,134900,349519,780,780,780,780,0
20250225,134800,349519,780,780,780,780,0
20250225,134700,349519,780,780,780,780,0
20250225,134600,349519,780,780,780,780,0
20250225,134500,349519,780,780,780,780,0
20250225,134400,349519,780,780,780,780,0
20250225,134300,349519,780,780,780,780,0
20250225,134200,349519,780,780,780,780,0
20250225,134100,349519,780,780,780,780,0
20250225,134000,349519,780,780,780,780,0
20250225,133900,349519,780,780,780,780,0
20250225,133800,349519,780,780,780,780,0
20250225,133700,349519,780,780,780,780,0
20250225,133600,349519,780,780,780,780,0
20250225,133500,349519,780,780,780,780,0
20250225,133400,349519,780,780,780,780,0
20250225,133300,349519,780,780,780,780,0
20250225,133200,349519,780,780,780,780,0
20250225,133100,349519,780,780,780,780,0
20250225,133000,349519,780,780,780,780,0
20250225,132900,349519,780,780,780,780,0
20250225,132800,349519,780,780,780,780,0
20250225,132700,349519,780,780,780,780,0
20250225,132600,349519,780,780,780,780,0
20250225,132500,349519,780,780,780,780,0
20250225,132400,349519,780,780,780,780,0
20250225,132300,349519,780,780,780,780,0
20250225,132200,349519,780,780,780,780,0
20250225,132100,349519,780,780,780,780,0
20250225,132000,349519,780,780,780,780,0
20250225,131900,349519,780,780,780,780,0
20250225,131800,349519,780,780,780,780,0
20250225,131700,349519,780,780,780,780,0
20250225,131600,349519,780,780,780,780,0
20250225,131500,349519,780,780,780,780,0
20250225,131400,349519,780,780,780,780,0
20250225,131300,349519,780,780,780,780,0
20250225,131200,349519,780,780,780,780,0
20250225,131100,349519,780,780,780,780,0
20250225,131000,349519,780,780,780,780,0
20250225,130900,349519,780,780,780,780,0
20250225,130800,349519,780,780,780,780,0
20250225,130700,349519,780,780,780,780,0
20250225,130600,349519,780,780,780,780,0
20250225,130500,349519,780,780,780,780,0
20250225,130400,349519,780,780,780,780,0
20250225,130300,349519,780,780,780,780,0
20250225,130200,349519,780,780,780,780,0
20250225,130100,349519,780,780,780,780,0
20250225,130000,349519,780,780,780,780,0
20250225,125900,349519,780,780,780,780,0
20250225,125800,349519,780,780,780,780,0
20250225,125700,349519,780,780,780,780,0
20250225,125600,349519,780,780,780,780,0
20250225,125500,349519,780,780,780,780,0
20250225,125400,349519,780,780,780,780,0
20250225,125300,349519,780,780,780,780,0
20250225,125200,349519,780,780,780,780,0
20250225,125100,349519,780,780,780,780,0
20250225,125000,349519,780,780,780,780,0
20250225,124900,349519,780,780,780,780,0
20250225,124800,349519,780,780,780,780,0
20250225,124700,349519,780,780,780,780,0
20250225,124600,349519,780,780,780,780,0
20250225,124500,349519,780,780,780,780,0
20250225,124400,349519,780,780,780,780,0
20250225,124300,349519,780,780,780,780,0
20250225,124200,349519,780,780,780,780,0
20250225,124100,349519,780,780,780,780,0
20250225,124000,349519,780,780,780,780,0
20250225,123900,349519,780,780,780,780,0
20250225,123800,349519,780,780,780,780,0
20250225,123700,349519,780,780,780,780,0
20250225,123600,349519,780,780,780,780,0
20250225,123500,349519,780,780,780,780,0
20250225,123400,349519,780,780,780,780,0
20250225,123300,349519,780,780,780,780,0
20250225,123200,349519,780,780,780,780,0
20250225,123100,349519,780,780,780,780,0
20250225,123000,349519,780,780,780,780,0
20250225,122900,349519,780,780,780,780,0
20250225,122800,349519,780,780,780,780,0
20250225,122700,349519,780,780,780,780,0
20250225,122600,349519,780,780,780,780,0
20250225,122500,349519,780,780,780,780,0
20250225,122400,349519,780,780,780,780,0
20250225,122300,349519,780,780,780,780,0
20250225,122200,349519,780,780,780,780,0
20250225,122100,349519,780,780,780,780,0
20250225,122000,349519,780,780,780,780,0
20250225,121900,349519,780,780,780,780,0
20250225,121800,349519,780,780,780,780,0
20250225,121700,349519,780,780,780,780,0
20250225,121600,349519,780,780,780,780,0
20250225,121500,349519,780,780,780,780,0
20250225,121400,349519,780,780,780,780,0
20250225,121300,349519,780,780,780,780,0
20250225,121200,349519,780,780,780,780,0
20250225,121100,349519,780,780,780,780,0
20250225,121000,349519,780,780,780,780,0
20250225,120900,349519,780,780,780,780,0
20250225,120800,349519,780,780,780,780,0
20250225,120700,349519,780,780,780,780,10
20250225,120600,341719,839,839,839,839,0
20250225,120500,341719,839,839,839,839,0
20250225,120400,341719,839,621,839,621,530
20250225,120300,6831,621,621,621,621,0
20250225,120200,6831,621,621,621,621,0
20250225,120100,6831,621,621,621,621,0
20250225,120000,6831,621,621,621,621,0
20250225,115900,6831,621,621,621,621,0
20250225,115800,6831,621,621,621,621,0
20250225,115700,6831,621,621,621,621,0
20250225,115600,6831,621,621,621,621,0
20250225,115500,6831,621,621,621,621,0
20250225,115400,6831,621,621,621,621,0
20250225,115300,6831,621,621,621,621,0
20250225,115200,6831,621,621,621,621,0
20250225,115100,6831,621,621,621,621,0
20250225,115000,6831,621,621,621,621,0
20250225,114900,6831,621,621,621,621,0
20250225,114800,6831,621,621,621,621,0
20250225,114700,6831,621,621,621,621,0
20250225,114600,6831,621,621,621,621,0
20250225,114500,6831,621,621,621,621,0
20250225,114400,6831,621,621,621,621,0
20250225,114300,6831,621,621,621,621,0
20250225,114200,6831,621,621,621,621,0
20250225,114100,6831,621,621,621,621,0
20250225,114000,6831,621,621,621,621,0
20250225,113900,6831,621,621,621,621,0
20250225,113800,6831,621,621,621,621,0
20250225,113700,6831,621,621,621,621,0
20250225,113600,6831,621,621,621,621,0
20250225,113500,6831,621,621,621,621,0
20250225,113400,6831,621,621,621,621,0
20250225,113300,6831,621,621,621,621,0
20250225,113200,6831,621,621,621,621,0
20250225,113100,6831,621,621,621,621,0
20250225,113000,6831,621,621,621,621,0
20250225,112900,6831,621,621,621,621,0
20250225,112800,6831,621,621,621,621,0
20250225,112700,6831,621,621,621,621,0
20250225,112600,6831,621,621,621,621,0
20250225,112500,6831,621,621,621,621,0
20250225,112400,6831,621,621,621,621,0
20250225,112300,6831,621,621,621,621,0
20250225,112200,6831,621,621,621,621,0
20250225,112100,6831,621,621,621,621,0
20250225,112000,6831,621,621,621,621,0
20250225,111900,6831,621,621,621,621,0
20250225,111800,6831,621,621,621,621,0
20250225,111700,6831,621,621,621,621,0
20250225,111600,6831,621,621,621,621,0
20250225,111500,6831,621,621,621,621,0
20250225,111400,6831,621,621,621,621,0
20250225,111300,6831,621,621,621,621,0
20250225,111200,6831,621,621,621,621,0
20250225,111100,6831,621,621,621,621,0
20250225,111000,6831,621,621,621,621,0
20250225,110900,6831,621,621,621,621,0
20250225,110800,6831,621,621,621,621,0
20250225,110700,6831,621,621,621,621,0
20250225,110600,6831,621,621,621,621,0
20250225,110500,6831,621,621,621,621,0
20250225,110400,6831,621,621,621,621,0
20250225,110300,6831,621,621,621,621,0
20250225,110200,6831,621,621,621,621,0
20250225,110100,6831,621,621,621,621,0
20250225,110000,6831,621,621,621,621,0
20250225,105900,6831,621,621,621,621,1
20250225,105800,6210,621,621,621,621,0
20250225,105700,6210,621,621,621,621,0
20250225,105600,6210,621,621,621,621,0
20250225,105500,6210,621,621,621,621,0
20250225,105400,6210,621,621,621,621,0
20250225,105300,6210,621,621,621,621,0
20250225,105200,6210,621,621,621,621,0
20250225,105100,6210,621,621,621,621,0
20250225,105000,6210,621,621,621,621,0
20250225,104900,6210,621,621,621,621,0
20250225,104800,6210,621,621,621,621,0
20250225,104700,6210,621,621,621,621,0
20250225,104600,6210,621,621,621,621,0
20250225,104500,6210,621,621,621,621,0
20250225,104400,6210,621,621,621,621,0
20250225,104300,6210,621,621,621,621,0
20250225,104200,6210,621,621,621,621,0
20250225,104100,6210,621,621,621,621,0
20250225,104000,6210,621,621,621,621,0
20250225,103900,6210,621,621,621,621,0
20250225,103800,6210,621,621,621,621,0
20250225,103700,6210,621,621,621,621,0
20250225,103600,6210,621,621,621,621,0
20250225,103500,6210,621,621,621,621,0
20250225,103400,6210,621,621,621,621,0
20250225,103300,6210,621,621,621,621,0
20250225,103200,6210,621,621,621,621,0
20250225,103100,6210,621,621,621,621,0
20250225,103000,6210,621,621,621,621,0
20250225,102900,6210,621,621,621,621,0
20250225,102800,6210,621,621,621,621,0
20250225,102700,6210,621,621,621,621,0
20250225,102600,6210,621,621,621,621,0
20250225,102500,6210,621,621,621,621,0
20250225,102400,6210,621,621,621,621,0
20250225,102300,6210,621,621,621,621,0
20250225,102200,6210,621,621,621,621,0
20250225,102100,6210,621,621,621,621,0
20250225,102000,6210,621,621,621,621,0
20250225,101900,6210,621,621,621,621,0
20250225,101800,6210,621,621,621,621,0
20250225,101700,6210,621,621,621,621,0
20250225,101600,6210,621,621,621,621,0
20250225,101500,6210,621,621,621,621,0
20250225,101400,6210,621,621,621,621,0
20250225,101300,6210,621,621,621,621,0
20250225,101200,6210,621,621,621,621,0
20250225,101100,6210,621,621,621,621,0
20250225,101000,6210,621,621,621,621,0
20250225,100900,6210,621,621,621,621,0
20250225,100800,6210,621,621,621,621,0
20250225,100700,6210,621,621,621,621,0
20250225,100600,6210,621,621,621,621,0
20250225,100500,6210,621,621,621,621,0
20250225,100400,6210,621,621,621,621,0
20250225,100300,6210,621,621,621,621,0
20250225,100200,6210,621,621,621,621,0
20250225,100100,6210,621,621,621,621,0
20250225,100000,6210,621,621,621,621,0
20250225,095900,6210,621,621,621,621,0
20250225,095800,6210,621,621,621,621,0
20250225,095700,6210,621,621,621,621,0
20250225,095600,6210,621,621,621,621,0
20250225,095500,6210,621,621,621,621,0
20250225,095400,6210,621,621,621,621,0
20250225,095300,6210,621,621,621,621,0
20250225,095200,6210,621,621,621,621,0
20250225,095100,6210,621,621,621,621,0
20250225,095000,6210,621,621,621,621,0
20250225,094900,6210,621,621,621,621,0
20250225,094800,6210,621,621,621,621,0
20250225,094700,6210,621,621,621,621,0
20250225,094600,6210,621,621,621,621,0
20250225,094500,6210,621,621,621,621,0
20250225,094400,6210,621,621,621,621,0
20250225,094300,6210,621,621,621,621,0
20250225,094200,6210,621,621,621,621,0
20250225,094100,6210,621,621,621,621,0
20250225,094000,6210,621,621,621,621,0
20250225,093900,6210,621,621,621,621,0
20250225,093800,6210,621,621,621,621,0
20250225,093700,6210,621,621,621,621,0
20250225,093600,6210,621,621,621,621,0
20250225,093500,6210,621,621,621,621,0
20250225,093400,6210,621,621,621,621,0
20250225,093300,6210,621,621,621,621,0
20250225,093200,6210,621,621,621,621,0
20250225,093100,6210,621,621,621,621,0
20250225,093000,6210,621,621,621,621,0
20250225,092900,6210,621,621,621,621,0
20250225,092800,6210,621,621,621,621,0
20250225,092700,6210,621,621,621,621,0
20250225,092600,6210,621,621,621,621,0
20250225,092500,6210,621,621,621,621,0
20250225,092400,6210,621,621,621,621,0
20250225,092300,6210,621,621,621,621,0
20250225,092200,6210,621,621,621,621,0
20250225,092100,6210,621,621,621,621,0
20250225,092000,6210,621,621,621,621,0
20250225,091900,6210,621,621,621,621,0
20250225,091800,6210,621,621,621,621,0
20250225,091700,6210,621,621,621,621,0
20250225,091600,6210,621,621,621,621,0
20250225,091500,6210,621,621,621,621,0
20250225,091400,6210,621,621,621,621,0
20250225,091300,6210,621,621,621,621,0
20250225,091200,6210,621,621,621,621,0
20250225,091100,6210,621,621,621,621,0
20250225,091000,6210,621,621,621,621,0
20250225,090900,6210,621,621,621,621,0
20250225,090800,6210,621,621,621,621,0
20250225,090700,6210,621,621,621,621,0
20250225,090600,6210,621,621,621,621,0
20250225,090500,6210,621,621,621,621,0
20250225,090400,6210,621,621,621,621,0
20250225,090300,6210,621,621,621,621,0
20250225,090200,6210,621,621,621,621,0
20250225,090100,6210,621,621,621,621,0
20250225,090000,6210,621,621,621,621,10