KissMeData/302920/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,211700,11780,5890,5890,5890,5890,2
20250225,211600,11780,5890,5890,5890,5890,0
20250225,211500,11780,5890,5890,5890,5890,0
20250225,211400,11780,5890,5890,5890,5890,0
20250225,211300,11780,5890,5890,5890,5890,0
20250225,211200,11780,5890,5890,5890,5890,0
20250225,211100,11780,5890,5890,5890,5890,0
20250225,211000,11780,5890,5890,5890,5890,0
20250225,210900,11780,5890,5890,5890,5890,0
20250225,210800,11780,5890,5890,5890,5890,0
20250225,210700,11780,5890,5890,5890,5890,0
20250225,210600,11780,5890,5890,5890,5890,0
20250225,210500,11780,5890,5890,5890,5890,0
20250225,210400,11780,5890,5890,5890,5890,0
20250225,210300,11780,5890,5890,5890,5890,0
20250225,210200,11780,5890,5890,5890,5890,0
20250225,210100,11780,5890,5890,5890,5890,0
20250225,210000,11780,5890,5890,5890,5890,0
20250225,205900,11780,5890,5890,5890,5890,0
20250225,205800,11780,5890,5890,5890,5890,0
20250225,205700,11780,5890,5890,5890,5890,0
20250225,205600,11780,5890,5890,5890,5890,0
20250225,205500,11780,5890,5890,5890,5890,0
20250225,205400,11780,5890,5890,5890,5890,0
20250225,205300,11780,5890,5890,5890,5890,0
20250225,205200,11780,5890,5890,5890,5890,0
20250225,205100,11780,5890,5890,5890,5890,0
20250225,205000,11780,5890,5890,5890,5890,0
20250225,204900,11780,5890,5890,5890,5890,0
20250225,204800,11780,5890,5890,5890,5890,0
20250225,204700,11780,5890,5890,5890,5890,2
20250225,204600,11780,5890,5890,5890,5890,0
20250225,204500,11780,5890,5890,5890,5890,0
20250225,204400,11780,5890,5890,5890,5890,0
20250225,204300,11780,5890,5890,5890,5890,0
20250225,204200,11780,5890,5890,5890,5890,0
20250225,204100,11780,5890,5890,5890,5890,0
20250225,204000,11780,5890,5890,5890,5890,0
20250225,203900,11780,5890,5890,5890,5890,0
20250225,203800,11780,5890,5890,5890,5890,0
20250225,203700,11780,5890,5890,5890,5890,0
20250225,203600,11780,5890,5890,5890,5890,0
20250225,203500,11780,5890,5890,5890,5890,0
20250225,203400,11780,5890,5890,5890,5890,0
20250225,203300,11780,5890,5890,5890,5890,0
20250225,203200,11780,5890,5890,5890,5890,0
20250225,203100,11780,5890,5890,5890,5890,0
20250225,203000,11780,5890,5890,5890,5890,0
20250225,202900,11780,5890,5890,5890,5890,0
20250225,202800,11780,5890,5890,5890,5890,0
20250225,202700,11780,5890,5890,5890,5890,0
20250225,202600,11780,5890,5890,5890,5890,0
20250225,202500,11780,5890,5890,5890,5890,0
20250225,202400,11780,5890,5890,5890,5890,0
20250225,202300,11780,5890,5890,5890,5890,0
20250225,202200,11780,5890,5890,5890,5890,0
20250225,202100,11780,5890,5890,5890,5890,0
20250225,202000,11780,5890,5890,5890,5890,0
20250225,201900,11780,5890,5890,5890,5890,0
20250225,201800,11780,5890,5890,5890,5890,0
20250225,201700,11780,5890,5890,5890,5890,2
20250225,201600,11780,5890,5890,5890,5890,0
20250225,201500,11780,5890,5890,5890,5890,0
20250225,201400,11780,5890,5890,5890,5890,0
20250225,201300,11780,5890,5890,5890,5890,0
20250225,201200,11780,5890,5890,5890,5890,0
20250225,201100,11780,5890,5890,5890,5890,0
20250225,201000,11780,5890,5890,5890,5890,0
20250225,200900,11780,5890,5890,5890,5890,0
20250225,200800,11780,5890,5890,5890,5890,0
20250225,200700,11780,5890,5890,5890,5890,0
20250225,200600,11780,5890,5890,5890,5890,0
20250225,200500,11780,5890,5890,5890,5890,0
20250225,200400,11780,5890,5890,5890,5890,0
20250225,200300,11780,5890,5890,5890,5890,0
20250225,200200,11780,5890,5890,5890,5890,0
20250225,200100,11780,5890,5890,5890,5890,0
20250225,200000,11780,5890,5890,5890,5890,0
20250225,195900,11780,5890,5890,5890,5890,0
20250225,195800,11780,5890,5890,5890,5890,0
20250225,195700,11780,5890,5890,5890,5890,0
20250225,195600,11780,5890,5890,5890,5890,0
20250225,195500,11780,5890,5890,5890,5890,0
20250225,195400,11780,5890,5890,5890,5890,0
20250225,195300,11780,5890,5890,5890,5890,0
20250225,195200,11780,5890,5890,5890,5890,0
20250225,195100,11780,5890,5890,5890,5890,0
20250225,195000,11780,5890,5890,5890,5890,0
20250225,194900,11780,5890,5890,5890,5890,0
20250225,194800,11780,5890,5890,5890,5890,0
20250225,194700,11780,5890,5890,5890,5890,2
20250225,194600,11780,5890,5890,5890,5890,0
20250225,194500,11780,5890,5890,5890,5890,0
20250225,194400,11780,5890,5890,5890,5890,0
20250225,194300,11780,5890,5890,5890,5890,0
20250225,194200,11780,5890,5890,5890,5890,0
20250225,194100,11780,5890,5890,5890,5890,0
20250225,194000,11780,5890,5890,5890,5890,0
20250225,193900,11780,5890,5890,5890,5890,0
20250225,193800,11780,5890,5890,5890,5890,0
20250225,193700,11780,5890,5890,5890,5890,0
20250225,193600,11780,5890,5890,5890,5890,0
20250225,193500,11780,5890,5890,5890,5890,0
20250225,193400,11780,5890,5890,5890,5890,0
20250225,193300,11780,5890,5890,5890,5890,0
20250225,193200,11780,5890,5890,5890,5890,0
20250225,193100,11780,5890,5890,5890,5890,0
20250225,193000,11780,5890,5890,5890,5890,0
20250225,192900,11780,5890,5890,5890,5890,0
20250225,192800,11780,5890,5890,5890,5890,0
20250225,192700,11780,5890,5890,5890,5890,0
20250225,192600,11780,5890,5890,5890,5890,0
20250225,192500,11780,5890,5890,5890,5890,0
20250225,192400,11780,5890,5890,5890,5890,0
20250225,192300,11780,5890,5890,5890,5890,0
20250225,192200,11780,5890,5890,5890,5890,0
20250225,192100,11780,5890,5890,5890,5890,0
20250225,192000,11780,5890,5890,5890,5890,0
20250225,191900,11780,5890,5890,5890,5890,0
20250225,191800,11780,5890,5890,5890,5890,0
20250225,191700,11780,5890,5890,5890,5890,2
20250225,191600,11780,5890,5890,5890,5890,0
20250225,191500,11780,5890,5890,5890,5890,0
20250225,191400,11780,5890,5890,5890,5890,0
20250225,191300,11780,5890,5890,5890,5890,0
20250225,191200,11780,5890,5890,5890,5890,0
20250225,191100,11780,5890,5890,5890,5890,0
20250225,191000,11780,5890,5890,5890,5890,0
20250225,190900,11780,5890,5890,5890,5890,0
20250225,190800,11780,5890,5890,5890,5890,0
20250225,190700,11780,5890,5890,5890,5890,0
20250225,190600,11780,5890,5890,5890,5890,0
20250225,190500,11780,5890,5890,5890,5890,0
20250225,190400,11780,5890,5890,5890,5890,0
20250225,190300,11780,5890,5890,5890,5890,0
20250225,190200,11780,5890,5890,5890,5890,0
20250225,190100,11780,5890,5890,5890,5890,0
20250225,190000,11780,5890,5890,5890,5890,0
20250225,185900,11780,5890,5890,5890,5890,0
20250225,185800,11780,5890,5890,5890,5890,0
20250225,185700,11780,5890,5890,5890,5890,0
20250225,185600,11780,5890,5890,5890,5890,0
20250225,185500,11780,5890,5890,5890,5890,0
20250225,185400,11780,5890,5890,5890,5890,0
20250225,185300,11780,5890,5890,5890,5890,0
20250225,185200,11780,5890,5890,5890,5890,0
20250225,185100,11780,5890,5890,5890,5890,0
20250225,185000,11780,5890,5890,5890,5890,0
20250225,184900,11780,5890,5890,5890,5890,0
20250225,184800,11780,5890,5890,5890,5890,0
20250225,184700,11780,5890,5890,5890,5890,2
20250225,184600,11780,5890,5890,5890,5890,0
20250225,184500,11780,5890,5890,5890,5890,0
20250225,184400,11780,5890,5890,5890,5890,0
20250225,184300,11780,5890,5890,5890,5890,0
20250225,184200,11780,5890,5890,5890,5890,0
20250225,184100,11780,5890,5890,5890,5890,0
20250225,184000,11780,5890,5890,5890,5890,0
20250225,183900,11780,5890,5890,5890,5890,0
20250225,183800,11780,5890,5890,5890,5890,0
20250225,183700,11780,5890,5890,5890,5890,0
20250225,183600,11780,5890,5890,5890,5890,0
20250225,183500,11780,5890,5890,5890,5890,0
20250225,183400,11780,5890,5890,5890,5890,0
20250225,183300,11780,5890,5890,5890,5890,0
20250225,183200,11780,5890,5890,5890,5890,0
20250225,183100,11780,5890,5890,5890,5890,0
20250225,183000,11780,5890,5890,5890,5890,0
20250225,182900,11780,5890,5890,5890,5890,0
20250225,182800,11780,5890,5890,5890,5890,0
20250225,182700,11780,5890,5890,5890,5890,0
20250225,182600,11780,5890,5890,5890,5890,0
20250225,182500,11780,5890,5890,5890,5890,0
20250225,182400,11780,5890,5890,5890,5890,0
20250225,182300,11780,5890,5890,5890,5890,0
20250225,182200,11780,5890,5890,5890,5890,0
20250225,182100,11780,5890,5890,5890,5890,0
20250225,182000,11780,5890,5890,5890,5890,0
20250225,181900,11780,5890,5890,5890,5890,0
20250225,181800,11780,5890,5890,5890,5890,0
20250225,181700,11780,5890,5890,5890,5890,2
20250225,181600,11780,5890,5890,5890,5890,0
20250225,181500,11780,5890,5890,5890,5890,0
20250225,181400,11780,5890,5890,5890,5890,0
20250225,181300,11780,5890,5890,5890,5890,0
20250225,181200,11780,5890,5890,5890,5890,0
20250225,181100,11780,5890,5890,5890,5890,0
20250225,181000,11780,5890,5890,5890,5890,0
20250225,180900,11780,5890,5890,5890,5890,0
20250225,180800,11780,5890,5890,5890,5890,0
20250225,180700,11780,5890,5890,5890,5890,0
20250225,180600,11780,5890,5890,5890,5890,0
20250225,180500,11780,5890,5890,5890,5890,0
20250225,180400,11780,5890,5890,5890,5890,0
20250225,180300,11780,5890,5890,5890,5890,0
20250225,180200,11780,5890,5890,5890,5890,0
20250225,180100,11780,5890,5890,5890,5890,0
20250225,180000,11780,5890,5890,5890,5890,0
20250225,175900,11780,5890,5890,5890,5890,0
20250225,175800,11780,5890,5890,5890,5890,0
20250225,175700,11780,5890,5890,5890,5890,0
20250225,175600,11780,5890,5890,5890,5890,0
20250225,175500,11780,5890,5890,5890,5890,0
20250225,175400,11780,5890,5890,5890,5890,0
20250225,175300,11780,5890,5890,5890,5890,0
20250225,175200,11780,5890,5890,5890,5890,0
20250225,175100,11780,5890,5890,5890,5890,0
20250225,175000,11780,5890,5890,5890,5890,0
20250225,174900,11780,5890,5890,5890,5890,0
20250225,174800,11780,5890,5890,5890,5890,0
20250225,174700,11780,5890,5890,5890,5890,2
20250225,174600,11780,5890,5890,5890,5890,0
20250225,174500,11780,5890,5890,5890,5890,0
20250225,174400,11780,5890,5890,5890,5890,0
20250225,174300,11780,5890,5890,5890,5890,0
20250225,174200,11780,5890,5890,5890,5890,0
20250225,174100,11780,5890,5890,5890,5890,0
20250225,174000,11780,5890,5890,5890,5890,0
20250225,173900,11780,5890,5890,5890,5890,0
20250225,173800,11780,5890,5890,5890,5890,0
20250225,173700,11780,5890,5890,5890,5890,0
20250225,173600,11780,5890,5890,5890,5890,0
20250225,173500,11780,5890,5890,5890,5890,0
20250225,173400,11780,5890,5890,5890,5890,0
20250225,173300,11780,5890,5890,5890,5890,0
20250225,173200,11780,5890,5890,5890,5890,0
20250225,173100,11780,5890,5890,5890,5890,0
20250225,173000,11780,5890,5890,5890,5890,0
20250225,172900,11780,5890,5890,5890,5890,0
20250225,172800,11780,5890,5890,5890,5890,0
20250225,172700,11780,5890,5890,5890,5890,0
20250225,172600,11780,5890,5890,5890,5890,0
20250225,172500,11780,5890,5890,5890,5890,0
20250225,172400,11780,5890,5890,5890,5890,0
20250225,172300,11780,5890,5890,5890,5890,0
20250225,172200,11780,5890,5890,5890,5890,0
20250225,172100,11780,5890,5890,5890,5890,0
20250225,172000,11780,5890,5890,5890,5890,0
20250225,171900,11780,5890,5890,5890,5890,0
20250225,171800,11780,5890,5890,5890,5890,0
20250225,171700,11780,5890,5890,5890,5890,2
20250225,171600,11780,5890,5890,5890,5890,0
20250225,171500,11780,5890,5890,5890,5890,0
20250225,171400,11780,5890,5890,5890,5890,0
20250225,171300,11780,5890,5890,5890,5890,0
20250225,171200,11780,5890,5890,5890,5890,0
20250225,171100,11780,5890,5890,5890,5890,0
20250225,171000,11780,5890,5890,5890,5890,0
20250225,170900,11780,5890,5890,5890,5890,0
20250225,170800,11780,5890,5890,5890,5890,0
20250225,170700,11780,5890,5890,5890,5890,0
20250225,170600,11780,5890,5890,5890,5890,0
20250225,170500,11780,5890,5890,5890,5890,0
20250225,170400,11780,5890,5890,5890,5890,0
20250225,170300,11780,5890,5890,5890,5890,0
20250225,170200,11780,5890,5890,5890,5890,0
20250225,170100,11780,5890,5890,5890,5890,0
20250225,170000,11780,5890,5890,5890,5890,0
20250225,165900,11780,5890,5890,5890,5890,0
20250225,165800,11780,5890,5890,5890,5890,0
20250225,165700,11780,5890,5890,5890,5890,0
20250225,165600,11780,5890,5890,5890,5890,0
20250225,165500,11780,5890,5890,5890,5890,0
20250225,165400,11780,5890,5890,5890,5890,0
20250225,165300,11780,5890,5890,5890,5890,0
20250225,165200,11780,5890,5890,5890,5890,0
20250225,165100,11780,5890,5890,5890,5890,0
20250225,165000,11780,5890,5890,5890,5890,0
20250225,164900,11780,5890,5890,5890,5890,0
20250225,164800,11780,5890,5890,5890,5890,0
20250225,164700,11780,5890,5890,5890,5890,2
20250225,164600,11780,5890,5890,5890,5890,0
20250225,164500,11780,5890,5890,5890,5890,0
20250225,164400,11780,5890,5890,5890,5890,0
20250225,164300,11780,5890,5890,5890,5890,0
20250225,164200,11780,5890,5890,5890,5890,0
20250225,164100,11780,5890,5890,5890,5890,0
20250225,164000,11780,5890,5890,5890,5890,0
20250225,163900,11780,5890,5890,5890,5890,0
20250225,163800,11780,5890,5890,5890,5890,0
20250225,163700,11780,5890,5890,5890,5890,0
20250225,163600,11780,5890,5890,5890,5890,0
20250225,163500,11780,5890,5890,5890,5890,0
20250225,163400,11780,5890,5890,5890,5890,0
20250225,163300,11780,5890,5890,5890,5890,0
20250225,163200,11780,5890,5890,5890,5890,0
20250225,163100,11780,5890,5890,5890,5890,0
20250225,163000,11780,5890,5890,5890,5890,0
20250225,162900,11780,5890,5890,5890,5890,0
20250225,162800,11780,5890,5890,5890,5890,0
20250225,162700,11780,5890,5890,5890,5890,0
20250225,162600,11780,5890,5890,5890,5890,0
20250225,162500,11780,5890,5890,5890,5890,0
20250225,162400,11780,5890,5890,5890,5890,0
20250225,162300,11780,5890,5890,5890,5890,0
20250225,162200,11780,5890,5890,5890,5890,0
20250225,162100,11780,5890,5890,5890,5890,0
20250225,162000,11780,5890,5890,5890,5890,0
20250225,161900,11780,5890,5890,5890,5890,0
20250225,161800,11780,5890,5890,5890,5890,0
20250225,161700,11780,5890,5890,5890,5890,2
20250225,161600,11780,5890,5890,5890,5890,0
20250225,161500,11780,5890,5890,5890,5890,0
20250225,161400,11780,5890,5890,5890,5890,0
20250225,161300,11780,5890,5890,5890,5890,0
20250225,161200,11780,5890,5890,5890,5890,0
20250225,161100,11780,5890,5890,5890,5890,0
20250225,161000,11780,5890,5890,5890,5890,0
20250225,160900,11780,5890,5890,5890,5890,0
20250225,160800,11780,5890,5890,5890,5890,0
20250225,160700,11780,5890,5890,5890,5890,0
20250225,160600,11780,5890,5890,5890,5890,0
20250225,160500,11780,5890,5890,5890,5890,0
20250225,160400,11780,5890,5890,5890,5890,0
20250225,160300,11780,5890,5890,5890,5890,0
20250225,160200,11780,5890,5890,5890,5890,0
20250225,160100,11780,5890,5890,5890,5890,0
20250225,160000,11780,5890,5890,5890,5890,0
20250225,155900,11780,5890,5890,5890,5890,0
20250225,155800,11780,5890,5890,5890,5890,0
20250225,155700,11780,5890,5890,5890,5890,0
20250225,155600,11780,5890,5890,5890,5890,0
20250225,155500,11780,5890,5890,5890,5890,0
20250225,155400,11780,5890,5890,5890,5890,0
20250225,155300,11780,5890,5890,5890,5890,0
20250225,155200,11780,5890,5890,5890,5890,0
20250225,155100,11780,5890,5890,5890,5890,0
20250225,155000,11780,5890,5890,5890,5890,0
20250225,154900,11780,5890,5890,5890,5890,0
20250225,154800,11780,5890,5890,5890,5890,0
20250225,154700,11780,5890,5890,5890,5890,2
20250225,154600,11780,5890,5890,5890,5890,0
20250225,154500,11780,5890,5890,5890,5890,0
20250225,154400,11780,5890,5890,5890,5890,0
20250225,154300,11780,5890,5890,5890,5890,0
20250225,154200,11780,5890,5890,5890,5890,0
20250225,154100,11780,5890,5890,5890,5890,0
20250225,154000,11780,5890,5890,5890,5890,0
20250225,153900,11780,5890,5890,5890,5890,0
20250225,153800,11780,5890,5890,5890,5890,0
20250225,153700,11780,5890,5890,5890,5890,0
20250225,153600,11780,5890,5890,5890,5890,0
20250225,153500,11780,5890,5890,5890,5890,0
20250225,153400,11780,5890,5890,5890,5890,0
20250225,153300,11780,5890,5890,5890,5890,0
20250225,153200,11780,5890,5890,5890,5890,0
20250225,153100,11780,5890,5890,5890,5890,0
20250225,153000,11780,5890,5890,5890,5890,0
20250225,152900,11780,5890,5890,5890,5890,0
20250225,152800,11780,5890,5890,5890,5890,0
20250225,152700,11780,5890,5890,5890,5890,0
20250225,152600,11780,5890,5890,5890,5890,0
20250225,152500,11780,5890,5890,5890,5890,0
20250225,152400,11780,5890,5890,5890,5890,0
20250225,152300,11780,5890,5890,5890,5890,0
20250225,152200,11780,5890,5890,5890,5890,0
20250225,152100,11780,5890,5890,5890,5890,0
20250225,152000,11780,5890,5890,5890,5890,0
20250225,151900,11780,5890,5890,5890,5890,0
20250225,151800,11780,5890,5890,5890,5890,0
20250225,151700,11780,5890,5890,5890,5890,0
20250225,151600,11780,5890,5890,5890,5890,0
20250225,151500,11780,5890,5890,5890,5890,0
20250225,151400,11780,5890,5890,5890,5890,0
20250225,151300,11780,5890,5890,5890,5890,0
20250225,151200,11780,5890,5890,5890,5890,0
20250225,151100,11780,5890,5890,5890,5890,0
20250225,151000,11780,5890,5890,5890,5890,0
20250225,150900,11780,5890,5890,5890,5890,0
20250225,150800,11780,5890,5890,5890,5890,0
20250225,150700,11780,5890,5890,5890,5890,0
20250225,150600,11780,5890,5890,5890,5890,0
20250225,150500,11780,5890,5890,5890,5890,0
20250225,150400,11780,5890,5890,5890,5890,0
20250225,150300,11780,5890,5890,5890,5890,0
20250225,150200,11780,5890,5890,5890,5890,0
20250225,150100,11780,5890,5890,5890,5890,0
20250225,150000,11780,5890,5890,5890,5890,0
20250225,145900,11780,5890,5890,5890,5890,0
20250225,145800,11780,5890,5890,5890,5890,0
20250225,145700,11780,5890,5890,5890,5890,0
20250225,145600,11780,5890,5890,5890,5890,0
20250225,145500,11780,5890,5890,5890,5890,0
20250225,145400,11780,5890,5890,5890,5890,0
20250225,145300,11780,5890,5890,5890,5890,0
20250225,145200,11780,5890,5890,5890,5890,0
20250225,145100,11780,5890,5890,5890,5890,0
20250225,145000,11780,5890,5890,5890,5890,0
20250225,144900,11780,5890,5890,5890,5890,0
20250225,144800,11780,5890,5890,5890,5890,0
20250225,144700,11780,5890,5890,5890,5890,0
20250225,144600,11780,5890,5890,5890,5890,0
20250225,144500,11780,5890,5890,5890,5890,0
20250225,144400,11780,5890,5890,5890,5890,0
20250225,144300,11780,5890,5890,5890,5890,0
20250225,144200,11780,5890,5890,5890,5890,0
20250225,144100,11780,5890,5890,5890,5890,0
20250225,144000,11780,5890,5890,5890,5890,0
20250225,143900,11780,5890,5890,5890,5890,0
20250225,143800,11780,5890,5890,5890,5890,0
20250225,143700,11780,5890,5890,5890,5890,0
20250225,143600,11780,5890,5890,5890,5890,0
20250225,143500,11780,5890,5890,5890,5890,0
20250225,143400,11780,5890,5890,5890,5890,0
20250225,143300,11780,5890,5890,5890,5890,0
20250225,143200,11780,5890,5890,5890,5890,0
20250225,143100,11780,5890,5890,5890,5890,0
20250225,143000,11780,5890,5890,5890,5890,0
20250225,142900,11780,5890,5890,5890,5890,0
20250225,142800,11780,5890,5890,5890,5890,0
20250225,142700,11780,5890,5890,5890,5890,0
20250225,142600,11780,5890,5890,5890,5890,0
20250225,142500,11780,5890,5890,5890,5890,0
20250225,142400,11780,5890,5890,5890,5890,0
20250225,142300,11780,5890,5890,5890,5890,0
20250225,142200,11780,5890,5890,5890,5890,0
20250225,142100,11780,5890,5890,5890,5890,0
20250225,142000,11780,5890,5890,5890,5890,0
20250225,141900,11780,5890,5890,5890,5890,0
20250225,141800,11780,5890,5890,5890,5890,0
20250225,141700,11780,5890,5890,5890,5890,0
20250225,141600,11780,5890,5890,5890,5890,0
20250225,141500,11780,5890,5890,5890,5890,0
20250225,141400,11780,5890,5890,5890,5890,0
20250225,141300,11780,5890,5890,5890,5890,0
20250225,141200,11780,5890,5890,5890,5890,0
20250225,141100,11780,5890,5890,5890,5890,0
20250225,141000,11780,5890,5890,5890,5890,0
20250225,140900,11780,5890,5890,5890,5890,0
20250225,140800,11780,5890,5890,5890,5890,0
20250225,140700,11780,5890,5890,5890,5890,0
20250225,140600,11780,5890,5890,5890,5890,0
20250225,140500,11780,5890,5890,5890,5890,0
20250225,140400,11780,5890,5890,5890,5890,0
20250225,140300,11780,5890,5890,5890,5890,0
20250225,140200,11780,5890,5890,5890,5890,0
20250225,140100,11780,5890,5890,5890,5890,0
20250225,140000,11780,5890,5890,5890,5890,0
20250225,135900,11780,5890,5890,5890,5890,0
20250225,135800,11780,5890,5890,5890,5890,0
20250225,135700,11780,5890,5890,5890,5890,0
20250225,135600,11780,5890,5890,5890,5890,0
20250225,135500,11780,5890,5890,5890,5890,0
20250225,135400,11780,5890,5890,5890,5890,0
20250225,135300,11780,5890,5890,5890,5890,0
20250225,135200,11780,5890,5890,5890,5890,0
20250225,135100,11780,5890,5890,5890,5890,0
20250225,135000,11780,5890,5890,5890,5890,0
20250225,134900,11780,5890,5890,5890,5890,0
20250225,134800,11780,5890,5890,5890,5890,0
20250225,134700,11780,5890,5890,5890,5890,0
20250225,134600,11780,5890,5890,5890,5890,0
20250225,134500,11780,5890,5890,5890,5890,0
20250225,134400,11780,5890,5890,5890,5890,0
20250225,134300,11780,5890,5890,5890,5890,0
20250225,134200,11780,5890,5890,5890,5890,0
20250225,134100,11780,5890,5890,5890,5890,0
20250225,134000,11780,5890,5890,5890,5890,0
20250225,133900,11780,5890,5890,5890,5890,0
20250225,133800,11780,5890,5890,5890,5890,0
20250225,133700,11780,5890,5890,5890,5890,0
20250225,133600,11780,5890,5890,5890,5890,0
20250225,133500,11780,5890,5890,5890,5890,0
20250225,133400,11780,5890,5890,5890,5890,0
20250225,133300,11780,5890,5890,5890,5890,0
20250225,133200,11780,5890,5890,5890,5890,0
20250225,133100,11780,5890,5890,5890,5890,0
20250225,133000,11780,5890,5890,5890,5890,0
20250225,132900,11780,5890,5890,5890,5890,0
20250225,132800,11780,5890,5890,5890,5890,0
20250225,132700,11780,5890,5890,5890,5890,0
20250225,132600,11780,5890,5890,5890,5890,0
20250225,132500,11780,5890,5890,5890,5890,0
20250225,132400,11780,5890,5890,5890,5890,0
20250225,132300,11780,5890,5890,5890,5890,0
20250225,132200,11780,5890,5890,5890,5890,0
20250225,132100,11780,5890,5890,5890,5890,0
20250225,132000,11780,5890,5890,5890,5890,0
20250225,131900,11780,5890,5890,5890,5890,0
20250225,131800,11780,5890,5890,5890,5890,0
20250225,131700,11780,5890,5890,5890,5890,0
20250225,131600,11780,5890,5890,5890,5890,0
20250225,131500,11780,5890,5890,5890,5890,0
20250225,131400,11780,5890,5890,5890,5890,0
20250225,131300,11780,5890,5890,5890,5890,0
20250225,131200,11780,5890,5890,5890,5890,0
20250225,131100,11780,5890,5890,5890,5890,0
20250225,131000,11780,5890,5890,5890,5890,0
20250225,130900,11780,5890,5890,5890,5890,0
20250225,130800,11780,5890,5890,5890,5890,0
20250225,130700,11780,5890,5890,5890,5890,0
20250225,130600,11780,5890,5890,5890,5890,0
20250225,130500,11780,5890,5890,5890,5890,0
20250225,130400,11780,5890,5890,5890,5890,0
20250225,130300,11780,5890,5890,5890,5890,0
20250225,130200,11780,5890,5890,5890,5890,0
20250225,130100,11780,5890,5890,5890,5890,0
20250225,130000,11780,5890,5890,5890,5890,0
20250225,125900,11780,5890,5890,5890,5890,0
20250225,125800,11780,5890,5890,5890,5890,0
20250225,125700,11780,5890,5890,5890,5890,0
20250225,125600,11780,5890,5890,5890,5890,0
20250225,125500,11780,5890,5890,5890,5890,0
20250225,125400,11780,5890,5890,5890,5890,0
20250225,125300,11780,5890,5890,5890,5890,0
20250225,125200,11780,5890,5890,5890,5890,0
20250225,125100,11780,5890,5890,5890,5890,0
20250225,125000,11780,5890,5890,5890,5890,0
20250225,124900,11780,5890,5890,5890,5890,0
20250225,124800,11780,5890,5890,5890,5890,0
20250225,124700,11780,5890,5890,5890,5890,0
20250225,124600,11780,5890,5890,5890,5890,0
20250225,124500,11780,5890,5890,5890,5890,0
20250225,124400,11780,5890,5890,5890,5890,0
20250225,124300,11780,5890,5890,5890,5890,0
20250225,124200,11780,5890,5890,5890,5890,0
20250225,124100,11780,5890,5890,5890,5890,0
20250225,124000,11780,5890,5890,5890,5890,0
20250225,123900,11780,5890,5890,5890,5890,0
20250225,123800,11780,5890,5890,5890,5890,0
20250225,123700,11780,5890,5890,5890,5890,0
20250225,123600,11780,5890,5890,5890,5890,0
20250225,123500,11780,5890,5890,5890,5890,0
20250225,123400,11780,5890,5890,5890,5890,0
20250225,123300,11780,5890,5890,5890,5890,0
20250225,123200,11780,5890,5890,5890,5890,0
20250225,123100,11780,5890,5890,5890,5890,0
20250225,123000,11780,5890,5890,5890,5890,0
20250225,122900,11780,5890,5890,5890,5890,0
20250225,122800,11780,5890,5890,5890,5890,0
20250225,122700,11780,5890,5890,5890,5890,0
20250225,122600,11780,5890,5890,5890,5890,0
20250225,122500,11780,5890,5890,5890,5890,0
20250225,122400,11780,5890,5890,5890,5890,0
20250225,122300,11780,5890,5890,5890,5890,0
20250225,122200,11780,5890,5890,5890,5890,0
20250225,122100,11780,5890,5890,5890,5890,0
20250225,122000,11780,5890,5890,5890,5890,0
20250225,121900,11780,5890,5890,5890,5890,0
20250225,121800,11780,5890,5890,5890,5890,0
20250225,121700,11780,5890,5890,5890,5890,0
20250225,121600,11780,5890,5890,5890,5890,0
20250225,121500,11780,5890,5890,5890,5890,0
20250225,121400,11780,5890,5890,5890,5890,0
20250225,121300,11780,5890,5890,5890,5890,0
20250225,121200,11780,5890,5890,5890,5890,0
20250225,121100,11780,5890,5890,5890,5890,0
20250225,121000,11780,5890,5890,5890,5890,0
20250225,120900,11780,5890,5890,5890,5890,0
20250225,120800,11780,5890,5890,5890,5890,0
20250225,120700,11780,5890,5890,5890,5890,0
20250225,120600,11780,5890,5890,5890,5890,0
20250225,120500,11780,5890,5890,5890,5890,0
20250225,120400,11780,5890,5890,5890,5890,0
20250225,120300,11780,5890,5890,5890,5890,0
20250225,120200,11780,5890,5890,5890,5890,0
20250225,120100,11780,5890,5890,5890,5890,0
20250225,120000,11780,5890,5890,5890,5890,0
20250225,115900,11780,5890,5890,5890,5890,0
20250225,115800,11780,5890,5890,5890,5890,0
20250225,115700,11780,5890,5890,5890,5890,0
20250225,115600,11780,5890,5890,5890,5890,0
20250225,115500,11780,5890,5890,5890,5890,0
20250225,115400,11780,5890,5890,5890,5890,0
20250225,115300,11780,5890,5890,5890,5890,0
20250225,115200,11780,5890,5890,5890,5890,0
20250225,115100,11780,5890,5890,5890,5890,0
20250225,115000,11780,5890,5890,5890,5890,0
20250225,114900,11780,5890,5890,5890,5890,0
20250225,114800,11780,5890,5890,5890,5890,0
20250225,114700,11780,5890,5890,5890,5890,0
20250225,114600,11780,5890,5890,5890,5890,0
20250225,114500,11780,5890,5890,5890,5890,0
20250225,114400,11780,5890,5890,5890,5890,0
20250225,114300,11780,5890,5890,5890,5890,0
20250225,114200,11780,5890,5890,5890,5890,0
20250225,114100,11780,5890,5890,5890,5890,0
20250225,114000,11780,5890,5890,5890,5890,0
20250225,113900,11780,5890,5890,5890,5890,2
20250225,113800,0,5990,5990,5990,5990,0
20250225,113700,0,5990,5990,5990,5990,0
20250225,113600,0,5990,5990,5990,5990,0
20250225,113500,0,5990,5990,5990,5990,0
20250225,113400,0,5990,5990,5990,5990,0
20250225,113300,0,5990,5990,5990,5990,0
20250225,113200,0,5990,5990,5990,5990,0
20250225,113100,0,5990,5990,5990,5990,0
20250225,113000,0,5990,5990,5990,5990,0
20250225,112900,0,5990,5990,5990,5990,0
20250225,112800,0,5990,5990,5990,5990,0
20250225,112700,0,5990,5990,5990,5990,0
20250225,112600,0,5990,5990,5990,5990,0
20250225,112500,0,5990,5990,5990,5990,0
20250225,112400,0,5990,5990,5990,5990,0
20250225,112300,0,5990,5990,5990,5990,0
20250225,112200,0,5990,5990,5990,5990,0
20250225,112100,0,5990,5990,5990,5990,0
20250225,112000,0,5990,5990,5990,5990,0
20250225,111900,0,5990,5990,5990,5990,0
20250225,111800,0,5990,5990,5990,5990,0
20250225,111700,0,5990,5990,5990,5990,0
20250225,111600,0,5990,5990,5990,5990,0
20250225,111500,0,5990,5990,5990,5990,0
20250225,111400,0,5990,5990,5990,5990,0
20250225,111300,0,5990,5990,5990,5990,0
20250225,111200,0,5990,5990,5990,5990,0
20250225,111100,0,5990,5990,5990,5990,0
20250225,111000,0,5990,5990,5990,5990,0
20250225,110900,0,5990,5990,5990,5990,0
20250225,110800,0,5990,5990,5990,5990,0
20250225,110700,0,5990,5990,5990,5990,0
20250225,110600,0,5990,5990,5990,5990,0
20250225,110500,0,5990,5990,5990,5990,0
20250225,110400,0,5990,5990,5990,5990,0
20250225,110300,0,5990,5990,5990,5990,0
20250225,110200,0,5990,5990,5990,5990,0
20250225,110100,0,5990,5990,5990,5990,0
20250225,110000,0,5990,5990,5990,5990,0
20250225,105900,0,5990,5990,5990,5990,0
20250225,105800,0,5990,5990,5990,5990,0
20250225,105700,0,5990,5990,5990,5990,0
20250225,105600,0,5990,5990,5990,5990,0
20250225,105500,0,5990,5990,5990,5990,0
20250225,105400,0,5990,5990,5990,5990,0
20250225,105300,0,5990,5990,5990,5990,0
20250225,105200,0,5990,5990,5990,5990,0
20250225,105100,0,5990,5990,5990,5990,0
20250225,105000,0,5990,5990,5990,5990,0
20250225,104900,0,5990,5990,5990,5990,0
20250225,104800,0,5990,5990,5990,5990,0
20250225,104700,0,5990,5990,5990,5990,0
20250225,104600,0,5990,5990,5990,5990,0
20250225,104500,0,5990,5990,5990,5990,0
20250225,104400,0,5990,5990,5990,5990,0
20250225,104300,0,5990,5990,5990,5990,0
20250225,104200,0,5990,5990,5990,5990,0
20250225,104100,0,5990,5990,5990,5990,0
20250225,104000,0,5990,5990,5990,5990,0
20250225,103900,0,5990,5990,5990,5990,0
20250225,103800,0,5990,5990,5990,5990,0
20250225,103700,0,5990,5990,5990,5990,0
20250225,103600,0,5990,5990,5990,5990,0
20250225,103500,0,5990,5990,5990,5990,0
20250225,103400,0,5990,5990,5990,5990,0
20250225,103300,0,5990,5990,5990,5990,0
20250225,103200,0,5990,5990,5990,5990,0
20250225,103100,0,5990,5990,5990,5990,0
20250225,103000,0,5990,5990,5990,5990,0
20250225,102900,0,5990,5990,5990,5990,0
20250225,102800,0,5990,5990,5990,5990,0
20250225,102700,0,5990,5990,5990,5990,0
20250225,102600,0,5990,5990,5990,5990,0
20250225,102500,0,5990,5990,5990,5990,0
20250225,102400,0,5990,5990,5990,5990,0
20250225,102300,0,5990,5990,5990,5990,0
20250225,102200,0,5990,5990,5990,5990,0
20250225,102100,0,5990,5990,5990,5990,0
20250225,102000,0,5990,5990,5990,5990,0
20250225,101900,0,5990,5990,5990,5990,0
20250225,101800,0,5990,5990,5990,5990,0
20250225,101700,0,5990,5990,5990,5990,0
20250225,101600,0,5990,5990,5990,5990,0
20250225,101500,0,5990,5990,5990,5990,0
20250225,101400,0,5990,5990,5990,5990,0
20250225,101300,0,5990,5990,5990,5990,0
20250225,101200,0,5990,5990,5990,5990,0
20250225,101100,0,5990,5990,5990,5990,0
20250225,101000,0,5990,5990,5990,5990,0
20250225,100900,0,5990,5990,5990,5990,0
20250225,100800,0,5990,5990,5990,5990,0
20250225,100700,0,5990,5990,5990,5990,0
20250225,100600,0,5990,5990,5990,5990,0
20250225,100500,0,5990,5990,5990,5990,0
20250225,100400,0,5990,5990,5990,5990,0
20250225,100300,0,5990,5990,5990,5990,0
20250225,100200,0,5990,5990,5990,5990,0
20250225,100100,0,5990,5990,5990,5990,0
20250225,100000,0,5990,5990,5990,5990,0
20250225,095900,0,5990,5990,5990,5990,0
20250225,095800,0,5990,5990,5990,5990,0
20250225,095700,0,5990,5990,5990,5990,0
20250225,095600,0,5990,5990,5990,5990,0
20250225,095500,0,5990,5990,5990,5990,0
20250225,095400,0,5990,5990,5990,5990,0
20250225,095300,0,5990,5990,5990,5990,0
20250225,095200,0,5990,5990,5990,5990,0
20250225,095100,0,5990,5990,5990,5990,0
20250225,095000,0,5990,5990,5990,5990,0
20250225,094900,0,5990,5990,5990,5990,0
20250225,094800,0,5990,5990,5990,5990,0
20250225,094700,0,5990,5990,5990,5990,0
20250225,094600,0,5990,5990,5990,5990,0
20250225,094500,0,5990,5990,5990,5990,0
20250225,094400,0,5990,5990,5990,5990,0
20250225,094300,0,5990,5990,5990,5990,0
20250225,094200,0,5990,5990,5990,5990,0
20250225,094100,0,5990,5990,5990,5990,0
20250225,094000,0,5990,5990,5990,5990,0
20250225,093900,0,5990,5990,5990,5990,0
20250225,093800,0,5990,5990,5990,5990,0
20250225,093700,0,5990,5990,5990,5990,0
20250225,093600,0,5990,5990,5990,5990,0
20250225,093500,0,5990,5990,5990,5990,0
20250225,093400,0,5990,5990,5990,5990,0
20250225,093300,0,5990,5990,5990,5990,0
20250225,093200,0,5990,5990,5990,5990,0
20250225,093100,0,5990,5990,5990,5990,0
20250225,093000,0,5990,5990,5990,5990,0
20250225,092900,0,5990,5990,5990,5990,0
20250225,092800,0,5990,5990,5990,5990,0
20250225,092700,0,5990,5990,5990,5990,0
20250225,092600,0,5990,5990,5990,5990,0
20250225,092500,0,5990,5990,5990,5990,0
20250225,092400,0,5990,5990,5990,5990,0
20250225,092300,0,5990,5990,5990,5990,0
20250225,092200,0,5990,5990,5990,5990,0
20250225,092100,0,5990,5990,5990,5990,0
20250225,092000,0,5990,5990,5990,5990,0
20250225,091900,0,5990,5990,5990,5990,0
20250225,091800,0,5990,5990,5990,5990,0
20250225,091700,0,5990,5990,5990,5990,0
20250225,091600,0,5990,5990,5990,5990,0
20250225,091500,0,5990,5990,5990,5990,0
20250225,091400,0,5990,5990,5990,5990,0
20250225,091300,0,5990,5990,5990,5990,0
20250225,091200,0,5990,5990,5990,5990,0
20250225,091100,0,5990,5990,5990,5990,0
20250225,091000,0,5990,5990,5990,5990,0
20250225,090900,0,5990,5990,5990,5990,0
20250225,090800,0,5990,5990,5990,5990,0
20250225,090700,0,5990,5990,5990,5990,0
20250225,090600,0,5990,5990,5990,5990,0
20250225,090500,0,5990,5990,5990,5990,0
20250225,090400,0,5990,5990,5990,5990,0
20250225,090300,0,5990,5990,5990,5990,0
20250225,090200,0,5990,5990,5990,5990,0
20250225,090100,0,5990,5990,5990,5990,0
20250225,090000,0,5990,5990,5990,5990,0