KissMeData/405000/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,214200,38277287,1106,1106,1106,1106,3724
20250225,214100,38277287,1106,1106,1106,1106,0
20250225,214000,38277287,1106,1106,1106,1106,0
20250225,213900,38277287,1106,1106,1106,1106,0
20250225,213800,38277287,1106,1106,1106,1106,0
20250225,213700,38277287,1106,1106,1106,1106,0
20250225,213600,38277287,1106,1106,1106,1106,0
20250225,213500,38277287,1106,1106,1106,1106,0
20250225,213400,38277287,1106,1106,1106,1106,0
20250225,213300,38277287,1106,1106,1106,1106,0
20250225,213200,38277287,1106,1106,1106,1106,0
20250225,213100,38277287,1106,1106,1106,1106,0
20250225,213000,38277287,1106,1106,1106,1106,0
20250225,212900,38277287,1106,1106,1106,1106,0
20250225,212800,38277287,1106,1106,1106,1106,0
20250225,212700,38277287,1106,1106,1106,1106,0
20250225,212600,38277287,1106,1106,1106,1106,0
20250225,212500,38277287,1106,1106,1106,1106,0
20250225,212400,38277287,1106,1106,1106,1106,0
20250225,212300,38277287,1106,1106,1106,1106,0
20250225,212200,38277287,1106,1106,1106,1106,0
20250225,212100,38277287,1106,1106,1106,1106,0
20250225,212000,38277287,1106,1106,1106,1106,0
20250225,211900,38277287,1106,1106,1106,1106,0
20250225,211800,38277287,1106,1106,1106,1106,0
20250225,211700,38277287,1106,1106,1106,1106,0
20250225,211600,38277287,1106,1106,1106,1106,0
20250225,211500,38277287,1106,1106,1106,1106,0
20250225,211400,38277287,1106,1106,1106,1106,0
20250225,211300,38277287,1106,1106,1106,1106,0
20250225,211200,38277287,1106,1106,1106,1106,3724
20250225,211100,38277287,1106,1106,1106,1106,0
20250225,211000,38277287,1106,1106,1106,1106,0
20250225,210900,38277287,1106,1106,1106,1106,0
20250225,210800,38277287,1106,1106,1106,1106,0
20250225,210700,38277287,1106,1106,1106,1106,0
20250225,210600,38277287,1106,1106,1106,1106,0
20250225,210500,38277287,1106,1106,1106,1106,0
20250225,210400,38277287,1106,1106,1106,1106,0
20250225,210300,38277287,1106,1106,1106,1106,0
20250225,210200,38277287,1106,1106,1106,1106,0
20250225,210100,38277287,1106,1106,1106,1106,0
20250225,210000,38277287,1106,1106,1106,1106,0
20250225,205900,38277287,1106,1106,1106,1106,0
20250225,205800,38277287,1106,1106,1106,1106,0
20250225,205700,38277287,1106,1106,1106,1106,0
20250225,205600,38277287,1106,1106,1106,1106,0
20250225,205500,38277287,1106,1106,1106,1106,0
20250225,205400,38277287,1106,1106,1106,1106,0
20250225,205300,38277287,1106,1106,1106,1106,0
20250225,205200,38277287,1106,1106,1106,1106,0
20250225,205100,38277287,1106,1106,1106,1106,0
20250225,205000,38277287,1106,1106,1106,1106,0
20250225,204900,38277287,1106,1106,1106,1106,0
20250225,204800,38277287,1106,1106,1106,1106,0
20250225,204700,38277287,1106,1106,1106,1106,0
20250225,204600,38277287,1106,1106,1106,1106,0
20250225,204500,38277287,1106,1106,1106,1106,0
20250225,204400,38277287,1106,1106,1106,1106,0
20250225,204300,38277287,1106,1106,1106,1106,0
20250225,204200,38277287,1106,1106,1106,1106,3724
20250225,204100,38277287,1106,1106,1106,1106,0
20250225,204000,38277287,1106,1106,1106,1106,0
20250225,203900,38277287,1106,1106,1106,1106,0
20250225,203800,38277287,1106,1106,1106,1106,0
20250225,203700,38277287,1106,1106,1106,1106,0
20250225,203600,38277287,1106,1106,1106,1106,0
20250225,203500,38277287,1106,1106,1106,1106,0
20250225,203400,38277287,1106,1106,1106,1106,0
20250225,203300,38277287,1106,1106,1106,1106,0
20250225,203200,38277287,1106,1106,1106,1106,0
20250225,203100,38277287,1106,1106,1106,1106,0
20250225,203000,38277287,1106,1106,1106,1106,0
20250225,202900,38277287,1106,1106,1106,1106,0
20250225,202800,38277287,1106,1106,1106,1106,0
20250225,202700,38277287,1106,1106,1106,1106,0
20250225,202600,38277287,1106,1106,1106,1106,0
20250225,202500,38277287,1106,1106,1106,1106,0
20250225,202400,38277287,1106,1106,1106,1106,0
20250225,202300,38277287,1106,1106,1106,1106,0
20250225,202200,38277287,1106,1106,1106,1106,0
20250225,202100,38277287,1106,1106,1106,1106,0
20250225,202000,38277287,1106,1106,1106,1106,0
20250225,201900,38277287,1106,1106,1106,1106,0
20250225,201800,38277287,1106,1106,1106,1106,0
20250225,201700,38277287,1106,1106,1106,1106,0
20250225,201600,38277287,1106,1106,1106,1106,0
20250225,201500,38277287,1106,1106,1106,1106,0
20250225,201400,38277287,1106,1106,1106,1106,0
20250225,201300,38277287,1106,1106,1106,1106,0
20250225,201200,38277287,1106,1106,1106,1106,3724
20250225,201100,38277287,1106,1106,1106,1106,0
20250225,201000,38277287,1106,1106,1106,1106,0
20250225,200900,38277287,1106,1106,1106,1106,0
20250225,200800,38277287,1106,1106,1106,1106,0
20250225,200700,38277287,1106,1106,1106,1106,0
20250225,200600,38277287,1106,1106,1106,1106,0
20250225,200500,38277287,1106,1106,1106,1106,0
20250225,200400,38277287,1106,1106,1106,1106,0
20250225,200300,38277287,1106,1106,1106,1106,0
20250225,200200,38277287,1106,1106,1106,1106,0
20250225,200100,38277287,1106,1106,1106,1106,0
20250225,200000,38277287,1106,1106,1106,1106,0
20250225,195900,38277287,1106,1106,1106,1106,0
20250225,195800,38277287,1106,1106,1106,1106,0
20250225,195700,38277287,1106,1106,1106,1106,0
20250225,195600,38277287,1106,1106,1106,1106,0
20250225,195500,38277287,1106,1106,1106,1106,0
20250225,195400,38277287,1106,1106,1106,1106,0
20250225,195300,38277287,1106,1106,1106,1106,0
20250225,195200,38277287,1106,1106,1106,1106,0
20250225,195100,38277287,1106,1106,1106,1106,0
20250225,195000,38277287,1106,1106,1106,1106,0
20250225,194900,38277287,1106,1106,1106,1106,0
20250225,194800,38277287,1106,1106,1106,1106,0
20250225,194700,38277287,1106,1106,1106,1106,0
20250225,194600,38277287,1106,1106,1106,1106,0
20250225,194500,38277287,1106,1106,1106,1106,0
20250225,194400,38277287,1106,1106,1106,1106,0
20250225,194300,38277287,1106,1106,1106,1106,0
20250225,194200,38277287,1106,1106,1106,1106,3724
20250225,194100,38277287,1106,1106,1106,1106,0
20250225,194000,38277287,1106,1106,1106,1106,0
20250225,193900,38277287,1106,1106,1106,1106,0
20250225,193800,38277287,1106,1106,1106,1106,0
20250225,193700,38277287,1106,1106,1106,1106,0
20250225,193600,38277287,1106,1106,1106,1106,0
20250225,193500,38277287,1106,1106,1106,1106,0
20250225,193400,38277287,1106,1106,1106,1106,0
20250225,193300,38277287,1106,1106,1106,1106,0
20250225,193200,38277287,1106,1106,1106,1106,0
20250225,193100,38277287,1106,1106,1106,1106,0
20250225,193000,38277287,1106,1106,1106,1106,0
20250225,192900,38277287,1106,1106,1106,1106,0
20250225,192800,38277287,1106,1106,1106,1106,0
20250225,192700,38277287,1106,1106,1106,1106,0
20250225,192600,38277287,1106,1106,1106,1106,0
20250225,192500,38277287,1106,1106,1106,1106,0
20250225,192400,38277287,1106,1106,1106,1106,0
20250225,192300,38277287,1106,1106,1106,1106,0
20250225,192200,38277287,1106,1106,1106,1106,0
20250225,192100,38277287,1106,1106,1106,1106,0
20250225,192000,38277287,1106,1106,1106,1106,0
20250225,191900,38277287,1106,1106,1106,1106,0
20250225,191800,38277287,1106,1106,1106,1106,0
20250225,191700,38277287,1106,1106,1106,1106,0
20250225,191600,38277287,1106,1106,1106,1106,0
20250225,191500,38277287,1106,1106,1106,1106,0
20250225,191400,38277287,1106,1106,1106,1106,0
20250225,191300,38277287,1106,1106,1106,1106,0
20250225,191200,38277287,1106,1106,1106,1106,3724
20250225,191100,38277287,1106,1106,1106,1106,0
20250225,191000,38277287,1106,1106,1106,1106,0
20250225,190900,38277287,1106,1106,1106,1106,0
20250225,190800,38277287,1106,1106,1106,1106,0
20250225,190700,38277287,1106,1106,1106,1106,0
20250225,190600,38277287,1106,1106,1106,1106,0
20250225,190500,38277287,1106,1106,1106,1106,0
20250225,190400,38277287,1106,1106,1106,1106,0
20250225,190300,38277287,1106,1106,1106,1106,0
20250225,190200,38277287,1106,1106,1106,1106,0
20250225,190100,38277287,1106,1106,1106,1106,0
20250225,190000,38277287,1106,1106,1106,1106,0
20250225,185900,38277287,1106,1106,1106,1106,0
20250225,185800,38277287,1106,1106,1106,1106,0
20250225,185700,38277287,1106,1106,1106,1106,0
20250225,185600,38277287,1106,1106,1106,1106,0
20250225,185500,38277287,1106,1106,1106,1106,0
20250225,185400,38277287,1106,1106,1106,1106,0
20250225,185300,38277287,1106,1106,1106,1106,0
20250225,185200,38277287,1106,1106,1106,1106,0
20250225,185100,38277287,1106,1106,1106,1106,0
20250225,185000,38277287,1106,1106,1106,1106,0
20250225,184900,38277287,1106,1106,1106,1106,0
20250225,184800,38277287,1106,1106,1106,1106,0
20250225,184700,38277287,1106,1106,1106,1106,0
20250225,184600,38277287,1106,1106,1106,1106,0
20250225,184500,38277287,1106,1106,1106,1106,0
20250225,184400,38277287,1106,1106,1106,1106,0
20250225,184300,38277287,1106,1106,1106,1106,0
20250225,184200,38277287,1106,1106,1106,1106,3724
20250225,184100,38277287,1106,1106,1106,1106,0
20250225,184000,38277287,1106,1106,1106,1106,0
20250225,183900,38277287,1106,1106,1106,1106,0
20250225,183800,38277287,1106,1106,1106,1106,0
20250225,183700,38277287,1106,1106,1106,1106,0
20250225,183600,38277287,1106,1106,1106,1106,0
20250225,183500,38277287,1106,1106,1106,1106,0
20250225,183400,38277287,1106,1106,1106,1106,0
20250225,183300,38277287,1106,1106,1106,1106,0
20250225,183200,38277287,1106,1106,1106,1106,0
20250225,183100,38277287,1106,1106,1106,1106,0
20250225,183000,38277287,1106,1106,1106,1106,0
20250225,182900,38277287,1106,1106,1106,1106,0
20250225,182800,38277287,1106,1106,1106,1106,0
20250225,182700,38277287,1106,1106,1106,1106,0
20250225,182600,38277287,1106,1106,1106,1106,0
20250225,182500,38277287,1106,1106,1106,1106,0
20250225,182400,38277287,1106,1106,1106,1106,0
20250225,182300,38277287,1106,1106,1106,1106,0
20250225,182200,38277287,1106,1106,1106,1106,0
20250225,182100,38277287,1106,1106,1106,1106,0
20250225,182000,38277287,1106,1106,1106,1106,0
20250225,181900,38277287,1106,1106,1106,1106,0
20250225,181800,38277287,1106,1106,1106,1106,0
20250225,181700,38277287,1106,1106,1106,1106,0
20250225,181600,38277287,1106,1106,1106,1106,0
20250225,181500,38277287,1106,1106,1106,1106,0
20250225,181400,38277287,1106,1106,1106,1106,0
20250225,181300,38277287,1106,1106,1106,1106,0
20250225,181200,38277287,1106,1106,1106,1106,3724
20250225,181100,38277287,1106,1106,1106,1106,0
20250225,181000,38277287,1106,1106,1106,1106,0
20250225,180900,38277287,1106,1106,1106,1106,0
20250225,180800,38277287,1106,1106,1106,1106,0
20250225,180700,38277287,1106,1106,1106,1106,0
20250225,180600,38277287,1106,1106,1106,1106,0
20250225,180500,38277287,1106,1106,1106,1106,0
20250225,180400,38277287,1106,1106,1106,1106,0
20250225,180300,38277287,1106,1106,1106,1106,0
20250225,180200,38277287,1106,1106,1106,1106,0
20250225,180100,38277287,1106,1106,1106,1106,0
20250225,180000,38277287,1106,1106,1106,1106,0
20250225,175900,38277287,1106,1106,1106,1106,0
20250225,175800,38277287,1106,1106,1106,1106,0
20250225,175700,38277287,1106,1106,1106,1106,0
20250225,175600,38277287,1106,1106,1106,1106,0
20250225,175500,38277287,1106,1106,1106,1106,0
20250225,175400,38277287,1106,1106,1106,1106,0
20250225,175300,38277287,1106,1106,1106,1106,0
20250225,175200,38277287,1106,1106,1106,1106,0
20250225,175100,38277287,1106,1106,1106,1106,0
20250225,175000,38277287,1106,1106,1106,1106,0
20250225,174900,38277287,1106,1106,1106,1106,0
20250225,174800,38277287,1106,1106,1106,1106,0
20250225,174700,38277287,1106,1106,1106,1106,0
20250225,174600,38277287,1106,1106,1106,1106,0
20250225,174500,38277287,1106,1106,1106,1106,0
20250225,174400,38277287,1106,1106,1106,1106,0
20250225,174300,38277287,1106,1106,1106,1106,0
20250225,174200,38277287,1106,1106,1106,1106,3724
20250225,174100,38277287,1106,1106,1106,1106,0
20250225,174000,38277287,1106,1106,1106,1106,0
20250225,173900,38277287,1106,1106,1106,1106,0
20250225,173800,38277287,1106,1106,1106,1106,0
20250225,173700,38277287,1106,1106,1106,1106,0
20250225,173600,38277287,1106,1106,1106,1106,0
20250225,173500,38277287,1106,1106,1106,1106,0
20250225,173400,38277287,1106,1106,1106,1106,0
20250225,173300,38277287,1106,1106,1106,1106,0
20250225,173200,38277287,1106,1106,1106,1106,0
20250225,173100,38277287,1106,1106,1106,1106,0
20250225,173000,38277287,1106,1106,1106,1106,0
20250225,172900,38277287,1106,1106,1106,1106,0
20250225,172800,38277287,1106,1106,1106,1106,0
20250225,172700,38277287,1106,1106,1106,1106,0
20250225,172600,38277287,1106,1106,1106,1106,0
20250225,172500,38277287,1106,1106,1106,1106,0
20250225,172400,38277287,1106,1106,1106,1106,0
20250225,172300,38277287,1106,1106,1106,1106,0
20250225,172200,38277287,1106,1106,1106,1106,0
20250225,172100,38277287,1106,1106,1106,1106,0
20250225,172000,38277287,1106,1106,1106,1106,0
20250225,171900,38277287,1106,1106,1106,1106,0
20250225,171800,38277287,1106,1106,1106,1106,0
20250225,171700,38277287,1106,1106,1106,1106,0
20250225,171600,38277287,1106,1106,1106,1106,0
20250225,171500,38277287,1106,1106,1106,1106,0
20250225,171400,38277287,1106,1106,1106,1106,0
20250225,171300,38277287,1106,1106,1106,1106,0
20250225,171200,38277287,1106,1106,1106,1106,3724
20250225,171100,38277287,1106,1106,1106,1106,0
20250225,171000,38277287,1106,1106,1106,1106,0
20250225,170900,38277287,1106,1106,1106,1106,0
20250225,170800,38277287,1106,1106,1106,1106,0
20250225,170700,38277287,1106,1106,1106,1106,0
20250225,170600,38277287,1106,1106,1106,1106,0
20250225,170500,38277287,1106,1106,1106,1106,0
20250225,170400,38277287,1106,1106,1106,1106,0
20250225,170300,38277287,1106,1106,1106,1106,0
20250225,170200,38277287,1106,1106,1106,1106,0
20250225,170100,38277287,1106,1106,1106,1106,0
20250225,170000,38277287,1106,1106,1106,1106,0
20250225,165900,38277287,1106,1106,1106,1106,0
20250225,165800,38277287,1106,1106,1106,1106,0
20250225,165700,38277287,1106,1106,1106,1106,0
20250225,165600,38277287,1106,1106,1106,1106,0
20250225,165500,38277287,1106,1106,1106,1106,0
20250225,165400,38277287,1106,1106,1106,1106,0
20250225,165300,38277287,1106,1106,1106,1106,0
20250225,165200,38277287,1106,1106,1106,1106,0
20250225,165100,38277287,1106,1106,1106,1106,0
20250225,165000,38277287,1106,1106,1106,1106,0
20250225,164900,38277287,1106,1106,1106,1106,0
20250225,164800,38277287,1106,1106,1106,1106,0
20250225,164700,38277287,1106,1106,1106,1106,0
20250225,164600,38277287,1106,1106,1106,1106,0
20250225,164500,38277287,1106,1106,1106,1106,0
20250225,164400,38277287,1106,1106,1106,1106,0
20250225,164300,38277287,1106,1106,1106,1106,0
20250225,164200,38277287,1106,1106,1106,1106,3724
20250225,164100,38277287,1106,1106,1106,1106,0
20250225,164000,38277287,1106,1106,1106,1106,0
20250225,163900,38277287,1106,1106,1106,1106,0
20250225,163800,38277287,1106,1106,1106,1106,0
20250225,163700,38277287,1106,1106,1106,1106,0
20250225,163600,38277287,1106,1106,1106,1106,0
20250225,163500,38277287,1106,1106,1106,1106,0
20250225,163400,38277287,1106,1106,1106,1106,0
20250225,163300,38277287,1106,1106,1106,1106,0
20250225,163200,38277287,1106,1106,1106,1106,0
20250225,163100,38277287,1106,1106,1106,1106,0
20250225,163000,38277287,1106,1106,1106,1106,0
20250225,162900,38277287,1106,1106,1106,1106,0
20250225,162800,38277287,1106,1106,1106,1106,0
20250225,162700,38277287,1106,1106,1106,1106,0
20250225,162600,38277287,1106,1106,1106,1106,0
20250225,162500,38277287,1106,1106,1106,1106,0
20250225,162400,38277287,1106,1106,1106,1106,0
20250225,162300,38277287,1106,1106,1106,1106,0
20250225,162200,38277287,1106,1106,1106,1106,0
20250225,162100,38277287,1106,1106,1106,1106,0
20250225,162000,38277287,1106,1106,1106,1106,0
20250225,161900,38277287,1106,1106,1106,1106,0
20250225,161800,38277287,1106,1106,1106,1106,0
20250225,161700,38277287,1106,1106,1106,1106,0
20250225,161600,38277287,1106,1106,1106,1106,0
20250225,161500,38277287,1106,1106,1106,1106,0
20250225,161400,38277287,1106,1106,1106,1106,0
20250225,161300,38277287,1106,1106,1106,1106,0
20250225,161200,38277287,1106,1106,1106,1106,3724
20250225,161100,38277287,1106,1106,1106,1106,0
20250225,161000,38277287,1106,1106,1106,1106,0
20250225,160900,38277287,1106,1106,1106,1106,0
20250225,160800,38277287,1106,1106,1106,1106,0
20250225,160700,38277287,1106,1106,1106,1106,0
20250225,160600,38277287,1106,1106,1106,1106,0
20250225,160500,38277287,1106,1106,1106,1106,0
20250225,160400,38277287,1106,1106,1106,1106,0
20250225,160300,38277287,1106,1106,1106,1106,0
20250225,160200,38277287,1106,1106,1106,1106,0
20250225,160100,38277287,1106,1106,1106,1106,0
20250225,160000,38277287,1106,1106,1106,1106,0
20250225,155900,38277287,1106,1106,1106,1106,0
20250225,155800,38277287,1106,1106,1106,1106,0
20250225,155700,38277287,1106,1106,1106,1106,0
20250225,155600,38277287,1106,1106,1106,1106,0
20250225,155500,38277287,1106,1106,1106,1106,0
20250225,155400,38277287,1106,1106,1106,1106,0
20250225,155300,38277287,1106,1106,1106,1106,0
20250225,155200,38277287,1106,1106,1106,1106,0
20250225,155100,38277287,1106,1106,1106,1106,0
20250225,155000,38277287,1106,1106,1106,1106,0
20250225,154900,38277287,1106,1106,1106,1106,0
20250225,154800,38277287,1106,1106,1106,1106,0
20250225,154700,38277287,1106,1106,1106,1106,0
20250225,154600,38277287,1106,1106,1106,1106,0
20250225,154500,38277287,1106,1106,1106,1106,0
20250225,154400,38277287,1106,1106,1106,1106,0
20250225,154300,38277287,1106,1106,1106,1106,0
20250225,154200,38277287,1106,1106,1106,1106,3724
20250225,154100,38277287,1106,1106,1106,1106,0
20250225,154000,38277287,1106,1106,1106,1106,0
20250225,153900,38277287,1106,1106,1106,1106,0
20250225,153800,38277287,1106,1106,1106,1106,0
20250225,153700,38277287,1106,1106,1106,1106,0
20250225,153600,38277287,1106,1106,1106,1106,0
20250225,153500,38277287,1106,1106,1106,1106,0
20250225,153400,38277287,1106,1106,1106,1106,0
20250225,153300,38277287,1106,1106,1106,1106,0
20250225,153200,38277287,1106,1106,1106,1106,0
20250225,153100,38277287,1106,1106,1106,1106,0
20250225,153000,38277287,1106,1106,1106,1106,3724
20250225,152900,34158543,1106,1106,1106,1106,0
20250225,152800,34158543,1106,1106,1106,1106,0
20250225,152700,34158543,1106,1106,1106,1106,0
20250225,152600,34158543,1106,1106,1106,1106,0
20250225,152500,34158543,1106,1106,1106,1106,0
20250225,152400,34158543,1106,1106,1106,1106,0
20250225,152300,34158543,1106,1106,1106,1106,0
20250225,152200,34158543,1106,1106,1106,1106,0
20250225,152100,34158543,1106,1106,1106,1106,0
20250225,152000,34158543,1106,1106,1106,1106,0
20250225,151900,34158543,1106,1106,1106,1106,5
20250225,151800,34153013,1106,1106,1106,1106,0
20250225,151700,34153013,1106,1106,1106,1106,0
20250225,151600,34153013,1106,1106,1106,1106,0
20250225,151500,34153013,1106,1106,1106,1106,37
20250225,151400,34112091,1108,1108,1108,1108,0
20250225,151300,34112091,1108,1108,1108,1108,5
20250225,151200,34106551,1107,1107,1107,1107,0
20250225,151100,34106551,1107,1106,1107,1106,940
20250225,151000,33066471,1105,1105,1105,1105,46
20250225,150900,33015641,1103,1103,1103,1103,0
20250225,150800,33015641,1103,1103,1103,1103,0
20250225,150700,33015641,1103,1103,1103,1103,0
20250225,150600,33015641,1103,1103,1103,1103,0
20250225,150500,33015641,1103,1103,1103,1103,30
20250225,150400,32982551,1103,1103,1103,1103,0
20250225,150300,32982551,1103,1103,1103,1103,9
20250225,150200,32972624,1103,1103,1103,1103,700
20250225,150100,32200524,1103,1103,1103,1103,0
20250225,150000,32200524,1103,1103,1103,1103,0
20250225,145900,32200524,1103,1103,1103,1103,2
20250225,145800,32198318,1102,1105,1105,1102,1046
20250225,145700,31044479,1105,1106,1106,1105,81
20250225,145600,30954971,1107,1107,1107,1106,446
20250225,145500,30461679,1107,1108,1108,1107,470
20250225,145400,29941034,1109,1109,1109,1109,0
20250225,145300,29941034,1109,1109,1109,1109,51
20250225,145200,29884475,1109,1109,1109,1109,59
20250225,145100,29819044,1109,1109,1109,1109,125
20250225,145000,29680419,1109,1109,1109,1109,10
20250225,144900,29669329,1109,1110,1110,1109,1232
20250225,144800,28301895,1111,1111,1111,1111,0
20250225,144700,28301895,1111,1111,1111,1111,0
20250225,144600,28301895,1111,1111,1111,1111,0
20250225,144500,28301895,1111,1111,1111,1110,1010
20250225,144400,27180012,1112,1112,1112,1112,0
20250225,144300,27180012,1112,1112,1112,1112,103
20250225,144200,27065476,1112,1112,1112,1112,0
20250225,144100,27065476,1112,1112,1112,1112,0
20250225,144000,27065476,1112,1112,1112,1112,0
20250225,143900,27065476,1112,1112,1112,1112,0
20250225,143800,27065476,1112,1112,1112,1112,0
20250225,143700,27065476,1112,1112,1112,1112,0
20250225,143600,27065476,1112,1112,1112,1112,0
20250225,143500,27065476,1112,1112,1112,1112,0
20250225,143400,27065476,1112,1112,1112,1112,0
20250225,143300,27065476,1112,1112,1112,1112,0
20250225,143200,27065476,1112,1112,1112,1112,0
20250225,143100,27065476,1112,1112,1112,1112,0
20250225,143000,27065476,1112,1112,1112,1112,0
20250225,142900,27065476,1112,1112,1112,1112,0
20250225,142800,27065476,1112,1112,1112,1112,0
20250225,142700,27065476,1112,1112,1112,1112,0
20250225,142600,27065476,1112,1112,1112,1112,0
20250225,142500,27065476,1112,1112,1112,1112,0
20250225,142400,27065476,1112,1112,1112,1112,0
20250225,142300,27065476,1112,1112,1112,1112,0
20250225,142200,27065476,1112,1112,1112,1112,0
20250225,142100,27065476,1112,1112,1112,1112,0
20250225,142000,27065476,1112,1112,1112,1112,52
20250225,141900,27007652,1112,1111,1112,1111,210
20250225,141800,26774332,1112,1112,1112,1112,0
20250225,141700,26774332,1112,1112,1112,1112,0
20250225,141600,26774332,1112,1112,1112,1112,0
20250225,141500,26774332,1112,1112,1112,1112,0
20250225,141400,26774332,1112,1112,1112,1112,0
20250225,141300,26774332,1112,1112,1112,1112,211
20250225,141200,26539700,1112,1112,1112,1112,0
20250225,141100,26539700,1112,1112,1112,1112,0
20250225,141000,26539700,1112,1112,1112,1112,0
20250225,140900,26539700,1112,1112,1112,1112,111
20250225,140800,26416268,1112,1112,1112,1112,50
20250225,140700,26360668,1111,1111,1111,1111,0
20250225,140600,26360668,1111,1111,1111,1111,0
20250225,140500,26360668,1111,1111,1111,1111,0
20250225,140400,26360668,1111,1111,1111,1111,500
20250225,140300,25805168,1111,1111,1111,1111,0
20250225,140200,25805168,1111,1111,1111,1111,0
20250225,140100,25805168,1111,1111,1111,1111,500
20250225,140000,25249668,1111,1111,1111,1111,0
20250225,135900,25249668,1111,1111,1111,1111,0
20250225,135800,25249668,1111,1111,1111,1111,0
20250225,135700,25249668,1111,1111,1111,1111,0
20250225,135600,25249668,1111,1111,1111,1111,0
20250225,135500,25249668,1111,1111,1111,1111,0
20250225,135400,25249668,1111,1111,1111,1111,0
20250225,135300,25249668,1111,1111,1111,1111,0
20250225,135200,25249668,1111,1111,1111,1111,0
20250225,135100,25249668,1111,1111,1111,1111,0
20250225,135000,25249668,1111,1111,1111,1111,37
20250225,134900,25208561,1112,1112,1112,1112,13
20250225,134800,25194105,1115,1115,1115,1115,1
20250225,134700,25192990,1119,1119,1119,1119,0
20250225,134600,25192990,1119,1119,1119,1119,0
20250225,134500,25192990,1119,1119,1119,1119,0
20250225,134400,25192990,1119,1119,1119,1119,0
20250225,134300,25192990,1119,1119,1119,1119,0
20250225,134200,25192990,1119,1119,1119,1119,0
20250225,134100,25192990,1119,1119,1119,1119,0
20250225,134000,25192990,1119,1119,1119,1119,0
20250225,133900,25192990,1119,1119,1119,1119,0
20250225,133800,25192990,1119,1119,1119,1119,0
20250225,133700,25192990,1119,1119,1119,1119,9
20250225,133600,25182919,1124,1124,1124,1124,0
20250225,133500,25182919,1124,1124,1124,1124,0
20250225,133400,25182919,1124,1124,1124,1124,0
20250225,133300,25182919,1124,1124,1124,1124,0
20250225,133200,25182919,1124,1124,1124,1124,0
20250225,133100,25182919,1124,1124,1124,1124,0
20250225,133000,25182919,1124,1124,1124,1124,0
20250225,132900,25182919,1124,1124,1124,1124,0
20250225,132800,25182919,1124,1124,1124,1124,0
20250225,132700,25182919,1124,1124,1124,1124,0
20250225,132600,25182919,1124,1124,1124,1124,0
20250225,132500,25182919,1124,1124,1124,1124,0
20250225,132400,25182919,1124,1124,1124,1124,0
20250225,132300,25182919,1124,1123,1124,1123,2
20250225,132200,25180672,1110,1110,1110,1110,0
20250225,132100,25180672,1110,1112,1112,1110,1447
20250225,132000,23573379,1123,1112,1123,1112,18
20250225,131900,23553341,1112,1111,1112,1111,302
20250225,131800,23217817,1111,1112,1112,1111,600
20250225,131700,22550865,1112,1113,1113,1112,400
20250225,131600,22105768,1127,1127,1127,1127,0
20250225,131500,22105768,1127,1127,1127,1127,0
20250225,131400,22105768,1127,1127,1127,1127,0
20250225,131300,22105768,1127,1127,1127,1127,0
20250225,131200,22105768,1127,1127,1127,1127,0
20250225,131100,22105768,1127,1127,1127,1127,0
20250225,131000,22105768,1127,1127,1127,1127,0
20250225,130900,22105768,1127,1127,1127,1127,0
20250225,130800,22105768,1127,1127,1127,1127,97
20250225,130700,21996449,1128,1128,1128,1128,0
20250225,130600,21996449,1128,1128,1128,1128,0
20250225,130500,21996449,1128,1128,1128,1128,0
20250225,130400,21996449,1128,1128,1128,1128,0
20250225,130300,21996449,1128,1128,1128,1128,0
20250225,130200,21996449,1128,1128,1128,1128,0
20250225,130100,21996449,1128,1128,1128,1128,0
20250225,130000,21996449,1128,1128,1128,1128,0
20250225,125900,21996449,1128,1128,1128,1128,0
20250225,125800,21996449,1128,1128,1128,1128,0
20250225,125700,21996449,1128,1128,1128,1128,0
20250225,125600,21996449,1128,1128,1128,1128,0
20250225,125500,21996449,1128,1128,1128,1128,90
20250225,125400,21894929,1129,1129,1129,1129,0
20250225,125300,21894929,1129,1126,1129,1126,2717
20250225,125200,18830840,1113,1111,1113,1111,3102
20250225,125100,15384414,1111,1111,1111,1111,0
20250225,125000,15384414,1111,1111,1111,1111,201
20250225,124900,15161103,1111,1110,1111,1110,473
20250225,124800,14635603,1111,1112,1112,1111,2329
20250225,124700,12048074,1126,1126,1126,1126,0
20250225,124600,12048074,1126,1126,1126,1126,0
20250225,124500,12048074,1126,1126,1126,1126,0
20250225,124400,12048074,1126,1126,1126,1126,0
20250225,124300,12048074,1126,1126,1126,1126,0
20250225,124200,12048074,1126,1126,1126,1126,0
20250225,124100,12048074,1126,1114,1126,1114,3
20250225,124000,12044720,1111,1122,1122,1111,2170
20250225,123900,9626336,1123,1123,1123,1123,0
20250225,123800,9626336,1123,1123,1123,1123,2
20250225,123700,9624090,1122,1122,1122,1122,30
20250225,123600,9590430,1123,1123,1123,1123,0
20250225,123500,9590430,1123,1123,1123,1123,200
20250225,123400,9365830,1124,1124,1124,1124,490
20250225,123300,8815070,1129,1129,1129,1129,0
20250225,123200,8815070,1129,1129,1129,1129,0
20250225,123100,8815070,1129,1129,1129,1129,0
20250225,123000,8815070,1129,1129,1129,1129,0
20250225,122900,8815070,1129,1129,1129,1129,0
20250225,122800,8815070,1129,1129,1129,1129,0
20250225,122700,8815070,1129,1129,1129,1129,0
20250225,122600,8815070,1129,1129,1129,1129,0
20250225,122500,8815070,1129,1129,1129,1129,0
20250225,122400,8815070,1129,1129,1129,1129,0
20250225,122300,8815070,1129,1129,1129,1129,0
20250225,122200,8815070,1129,1129,1129,1129,0
20250225,122100,8815070,1129,1129,1129,1129,0
20250225,122000,8815070,1129,1129,1129,1129,0
20250225,121900,8815070,1129,1129,1129,1129,0
20250225,121800,8815070,1129,1129,1129,1129,0
20250225,121700,8815070,1129,1129,1129,1129,0
20250225,121600,8815070,1129,1129,1129,1129,0
20250225,121500,8815070,1129,1129,1129,1129,0
20250225,121400,8815070,1129,1129,1129,1129,0
20250225,121300,8815070,1129,1129,1129,1129,0
20250225,121200,8815070,1129,1129,1129,1129,1
20250225,121100,8813941,1124,1124,1124,1124,0
20250225,121000,8813941,1124,1124,1124,1124,0
20250225,120900,8813941,1124,1124,1124,1124,0
20250225,120800,8813941,1124,1124,1124,1124,0
20250225,120700,8813941,1124,1124,1124,1124,0
20250225,120600,8813941,1124,1124,1124,1124,0
20250225,120500,8813941,1124,1124,1124,1124,10
20250225,120400,8802701,1125,1125,1125,1125,401
20250225,120300,8351576,1125,1125,1125,1125,0
20250225,120200,8351576,1125,1125,1125,1125,0
20250225,120100,8351576,1125,1125,1125,1125,0
20250225,120000,8351576,1125,1125,1125,1125,0
20250225,115900,8351576,1125,1125,1125,1125,100
20250225,115800,8239076,1125,1125,1125,1125,0
20250225,115700,8239076,1125,1125,1125,1125,0
20250225,115600,8239076,1125,1125,1125,1125,0
20250225,115500,8239076,1125,1125,1125,1125,0
20250225,115400,8239076,1125,1125,1125,1125,0
20250225,115300,8239076,1125,1125,1125,1125,0
20250225,115200,8239076,1125,1125,1125,1125,0
20250225,115100,8239076,1125,1125,1125,1125,0
20250225,115000,8239076,1125,1125,1125,1125,0
20250225,114900,8239076,1125,1125,1125,1125,0
20250225,114800,8239076,1125,1125,1125,1125,0
20250225,114700,8239076,1125,1125,1125,1125,152
20250225,114600,8068076,1125,1125,1125,1125,0
20250225,114500,8068076,1125,1125,1125,1125,0
20250225,114400,8068076,1125,1125,1125,1125,0
20250225,114300,8068076,1125,1125,1125,1125,0
20250225,114200,8068076,1125,1125,1125,1125,0
20250225,114100,8068076,1125,1125,1125,1125,0
20250225,114000,8068076,1125,1125,1125,1125,0
20250225,113900,8068076,1125,1125,1125,1125,0
20250225,113800,8068076,1125,1125,1125,1125,0
20250225,113700,8068076,1125,1125,1125,1125,0
20250225,113600,8068076,1125,1125,1125,1125,0
20250225,113500,8068076,1125,1125,1125,1125,0
20250225,113400,8068076,1125,1125,1125,1125,0
20250225,113300,8068076,1125,1125,1125,1125,0
20250225,113200,8068076,1125,1125,1125,1125,0
20250225,113100,8068076,1125,1125,1125,1125,0
20250225,113000,8068076,1125,1125,1125,1125,0
20250225,112900,8068076,1125,1125,1125,1125,508
20250225,112800,7496576,1126,1126,1126,1126,0
20250225,112700,7496576,1126,1126,1126,1126,100
20250225,112600,7383976,1125,1125,1125,1125,0
20250225,112500,7383976,1125,1125,1125,1125,0
20250225,112400,7383976,1125,1126,1126,1125,1000
20250225,112300,6258726,1125,1125,1125,1125,0
20250225,112200,6258726,1125,1125,1125,1125,0
20250225,112100,6258726,1125,1126,1126,1125,456
20250225,112000,5745281,1126,1126,1126,1126,0
20250225,111900,5745281,1126,1126,1126,1126,0
20250225,111800,5745281,1126,1126,1126,1126,0
20250225,111700,5745281,1126,1126,1126,1126,0
20250225,111600,5745281,1126,1126,1126,1126,0
20250225,111500,5745281,1126,1126,1126,1126,10
20250225,111400,5734021,1126,1126,1126,1126,0
20250225,111300,5734021,1126,1126,1126,1126,20
20250225,111200,5711501,1126,1126,1126,1126,0
20250225,111100,5711501,1126,1126,1126,1126,50
20250225,111000,5655201,1126,1126,1126,1126,0
20250225,110900,5655201,1126,1126,1126,1126,0
20250225,110800,5655201,1126,1126,1126,1126,11
20250225,110700,5642815,1140,1140,1140,1140,0
20250225,110600,5642815,1140,1140,1140,1140,0
20250225,110500,5642815,1140,1140,1140,1140,0
20250225,110400,5642815,1140,1140,1140,1140,0
20250225,110300,5642815,1140,1140,1140,1140,0
20250225,110200,5642815,1140,1140,1140,1140,0
20250225,110100,5642815,1140,1140,1140,1140,0
20250225,110000,5642815,1140,1140,1140,1140,0
20250225,105900,5642815,1140,1140,1140,1140,0
20250225,105800,5642815,1140,1140,1140,1140,0
20250225,105700,5642815,1140,1140,1140,1140,0
20250225,105600,5642815,1140,1140,1140,1140,0
20250225,105500,5642815,1140,1140,1140,1140,0
20250225,105400,5642815,1140,1140,1140,1140,0
20250225,105300,5642815,1140,1140,1140,1140,0
20250225,105200,5642815,1140,1140,1140,1140,0
20250225,105100,5642815,1140,1140,1140,1140,0
20250225,105000,5642815,1140,1140,1140,1140,0
20250225,104900,5642815,1140,1140,1140,1140,0
20250225,104800,5642815,1140,1140,1140,1140,0
20250225,104700,5642815,1140,1140,1140,1140,0
20250225,104600,5642815,1140,1140,1140,1140,0
20250225,104500,5642815,1140,1140,1140,1140,0
20250225,104400,5642815,1140,1140,1140,1140,0
20250225,104300,5642815,1140,1140,1140,1140,0
20250225,104200,5642815,1140,1140,1140,1140,0
20250225,104100,5642815,1140,1140,1140,1140,0
20250225,104000,5642815,1140,1134,1140,1134,2
20250225,103900,5640541,1145,1145,1145,1145,0
20250225,103800,5640541,1145,1145,1145,1145,0
20250225,103700,5640541,1145,1145,1145,1145,0
20250225,103600,5640541,1145,1145,1145,1145,0
20250225,103500,5640541,1145,1145,1145,1145,0
20250225,103400,5640541,1145,1140,1145,1140,2
20250225,103300,5638256,1125,1135,1135,1125,2170
20250225,103200,3182784,1135,1135,1135,1135,0
20250225,103100,3182784,1135,1135,1135,1135,0
20250225,103000,3182784,1135,1135,1135,1135,0
20250225,102900,3182784,1135,1135,1135,1135,0
20250225,102800,3182784,1135,1135,1135,1135,0
20250225,102700,3182784,1135,1135,1135,1135,0
20250225,102600,3182784,1135,1135,1135,1135,0
20250225,102500,3182784,1135,1139,1139,1135,1023
20250225,102400,2020147,1145,1145,1145,1145,0
20250225,102300,2020147,1145,1145,1145,1145,0
20250225,102200,2020147,1145,1145,1145,1145,0
20250225,102100,2020147,1145,1145,1145,1145,0
20250225,102000,2020147,1145,1145,1145,1145,0
20250225,101900,2020147,1145,1145,1145,1145,0
20250225,101800,2020147,1145,1145,1145,1145,0
20250225,101700,2020147,1145,1145,1145,1145,0
20250225,101600,2020147,1145,1145,1145,1145,0
20250225,101500,2020147,1145,1145,1145,1145,0
20250225,101400,2020147,1145,1145,1145,1145,0
20250225,101300,2020147,1145,1145,1145,1145,2
20250225,101200,2017857,1145,1145,1145,1145,0
20250225,101100,2017857,1145,1145,1145,1145,1
20250225,101000,2016712,1138,1138,1138,1138,10
20250225,100900,2005332,1145,1145,1145,1145,0
20250225,100800,2005332,1145,1145,1145,1145,0
20250225,100700,2005332,1145,1145,1145,1145,0
20250225,100600,2005332,1145,1145,1145,1145,0
20250225,100500,2005332,1145,1145,1145,1145,1
20250225,100400,2004187,1145,1145,1145,1145,1
20250225,100300,2003042,1144,1144,1144,1144,0
20250225,100200,2003042,1144,1144,1144,1144,0
20250225,100100,2003042,1144,1144,1144,1144,394
20250225,100000,1552306,1145,1145,1145,1145,0
20250225,095900,1552306,1145,1145,1145,1145,384
20250225,095800,1112626,1145,1145,1145,1145,52
20250225,095700,1053086,1145,1145,1145,1145,0
20250225,095600,1053086,1145,1145,1145,1145,0
20250225,095500,1053086,1145,1145,1145,1145,0
20250225,095400,1053086,1145,1145,1145,1145,1
20250225,095300,1051941,1144,1144,1144,1144,0
20250225,095200,1051941,1144,1144,1144,1144,0
20250225,095100,1051941,1144,1144,1144,1144,0
20250225,095000,1051941,1144,1144,1144,1144,0
20250225,094900,1051941,1144,1144,1144,1144,100
20250225,094800,937541,1145,1145,1145,1145,12
20250225,094700,923801,1145,1145,1145,1145,0
20250225,094600,923801,1145,1145,1145,1145,60
20250225,094500,855101,1145,1145,1145,1145,3
20250225,094400,851666,1145,1145,1145,1145,0
20250225,094300,851666,1145,1145,1145,1145,0
20250225,094200,851666,1145,1145,1145,1145,0
20250225,094100,851666,1145,1145,1145,1145,0
20250225,094000,851666,1145,1145,1145,1145,0
20250225,093900,851666,1145,1145,1145,1145,336
20250225,093800,466946,1144,1144,1144,1144,0
20250225,093700,466946,1144,1144,1144,1144,0
20250225,093600,466946,1144,1144,1144,1144,0
20250225,093500,466946,1144,1144,1144,1144,0
20250225,093400,466946,1144,1144,1144,1144,0
20250225,093300,466946,1144,1144,1144,1144,0
20250225,093200,466946,1144,1144,1144,1144,0
20250225,093100,466946,1144,1144,1144,1144,28
20250225,093000,434914,1144,1144,1144,1144,0
20250225,092900,434914,1144,1144,1144,1144,0
20250225,092800,434914,1144,1144,1144,1144,0
20250225,092700,434914,1144,1144,1144,1144,0
20250225,092600,434914,1144,1144,1144,1144,250
20250225,092500,148914,1137,1137,1137,1137,0
20250225,092400,148914,1137,1137,1137,1137,0
20250225,092300,148914,1137,1137,1137,1137,20
20250225,092200,126174,1135,1135,1135,1135,0
20250225,092100,126174,1135,1135,1135,1135,0
20250225,092000,126174,1135,1135,1135,1135,0
20250225,091900,126174,1135,1135,1135,1135,0
20250225,091800,126174,1135,1135,1135,1135,0
20250225,091700,126174,1135,1135,1135,1135,0
20250225,091600,126174,1135,1135,1135,1135,0
20250225,091500,126174,1135,1137,1137,1135,100
20250225,091400,12584,1144,1144,1144,1144,0
20250225,091300,12584,1144,1144,1144,1144,0
20250225,091200,12584,1144,1144,1144,1144,0
20250225,091100,12584,1144,1144,1144,1144,0
20250225,091000,12584,1144,1144,1144,1144,10
20250225,090900,1144,1144,1144,1144,1144,0
20250225,090800,1144,1144,1144,1144,1144,0
20250225,090700,1144,1144,1144,1144,1144,0
20250225,090600,1144,1144,1144,1144,1144,0
20250225,090500,1144,1144,1144,1144,1144,0
20250225,090400,1144,1144,1144,1144,1144,0
20250225,090300,1144,1144,1144,1144,1144,0
20250225,090200,1144,1144,1144,1144,1144,0
20250225,090100,1144,1144,1144,1144,1144,0
20250225,090000,1144,1144,1144,1144,1144,1