KissMeData/014530/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190100,173028895,3470,3470,3470,3470,260
20250225,190000,173028895,3470,3470,3470,3470,0
20250225,185900,173028895,3470,3470,3470,3470,0
20250225,185800,173028895,3470,3470,3470,3470,0
20250225,185700,173028895,3470,3470,3470,3470,0
20250225,185600,173028895,3470,3470,3470,3470,0
20250225,185500,173028895,3470,3470,3470,3470,0
20250225,185400,173028895,3470,3470,3470,3470,0
20250225,185300,173028895,3470,3470,3470,3470,0
20250225,185200,173028895,3470,3470,3470,3470,0
20250225,185100,173028895,3470,3470,3470,3470,0
20250225,185000,173028895,3470,3470,3470,3470,0
20250225,184900,173028895,3470,3470,3470,3470,0
20250225,184800,173028895,3470,3470,3470,3470,0
20250225,184700,173028895,3470,3470,3470,3470,0
20250225,184600,173028895,3470,3470,3470,3470,0
20250225,184500,173028895,3470,3470,3470,3470,0
20250225,184400,173028895,3470,3470,3470,3470,0
20250225,184300,173028895,3470,3470,3470,3470,0
20250225,184200,173028895,3470,3470,3470,3470,0
20250225,184100,173028895,3470,3470,3470,3470,0
20250225,184000,173028895,3470,3470,3470,3470,0
20250225,183900,173028895,3470,3470,3470,3470,0
20250225,183800,173028895,3470,3470,3470,3470,0
20250225,183700,173028895,3470,3470,3470,3470,0
20250225,183600,173028895,3470,3470,3470,3470,0
20250225,183500,173028895,3470,3470,3470,3470,0
20250225,183400,173028895,3470,3470,3470,3470,0
20250225,183300,173028895,3470,3470,3470,3470,0
20250225,183200,173028895,3470,3470,3470,3470,0
20250225,183100,173028895,3470,3470,3470,3470,260
20250225,183000,173028895,3470,3470,3470,3470,0
20250225,182900,173028895,3470,3470,3470,3470,0
20250225,182800,173028895,3470,3470,3470,3470,0
20250225,182700,173028895,3470,3470,3470,3470,0
20250225,182600,173028895,3470,3470,3470,3470,0
20250225,182500,173028895,3470,3470,3470,3470,0
20250225,182400,173028895,3470,3470,3470,3470,0
20250225,182300,173028895,3470,3470,3470,3470,0
20250225,182200,173028895,3470,3470,3470,3470,0
20250225,182100,173028895,3470,3470,3470,3470,0
20250225,182000,173028895,3470,3470,3470,3470,0
20250225,181900,173028895,3470,3470,3470,3470,0
20250225,181800,173028895,3470,3470,3470,3470,0
20250225,181700,173028895,3470,3470,3470,3470,0
20250225,181600,173028895,3470,3470,3470,3470,0
20250225,181500,173028895,3470,3470,3470,3470,0
20250225,181400,173028895,3470,3470,3470,3470,0
20250225,181300,173028895,3470,3470,3470,3470,0
20250225,181200,173028895,3470,3470,3470,3470,0
20250225,181100,173028895,3470,3470,3470,3470,0
20250225,181000,173028895,3470,3470,3470,3470,0
20250225,180900,173028895,3470,3470,3470,3470,0
20250225,180800,173028895,3470,3470,3470,3470,0
20250225,180700,173028895,3470,3470,3470,3470,0
20250225,180600,173028895,3470,3470,3470,3470,0
20250225,180500,173028895,3470,3470,3470,3470,0
20250225,180400,173028895,3470,3470,3470,3470,0
20250225,180300,173028895,3470,3470,3470,3470,0
20250225,180200,173028895,3470,3470,3470,3470,0
20250225,180100,173028895,3470,3470,3470,3470,260
20250225,180000,173028895,3470,3470,3470,3470,0
20250225,175900,173028895,3470,3470,3470,3470,0
20250225,175800,173028895,3470,3470,3470,3470,0
20250225,175700,173028895,3470,3470,3470,3470,0
20250225,175600,173028895,3470,3470,3470,3470,0
20250225,175500,173028895,3470,3470,3470,3470,0
20250225,175400,173028895,3470,3470,3470,3470,0
20250225,175300,173028895,3470,3470,3470,3470,0
20250225,175200,173028895,3470,3470,3470,3470,0
20250225,175100,173028895,3470,3470,3470,3470,0
20250225,175000,173028895,3470,3470,3470,3470,0
20250225,174900,173028895,3470,3470,3470,3470,0
20250225,174800,173028895,3470,3470,3470,3470,0
20250225,174700,173028895,3470,3470,3470,3470,0
20250225,174600,173028895,3470,3470,3470,3470,0
20250225,174500,173028895,3470,3470,3470,3470,0
20250225,174400,173028895,3470,3470,3470,3470,0
20250225,174300,173028895,3470,3470,3470,3470,0
20250225,174200,173028895,3470,3470,3470,3470,0
20250225,174100,173028895,3470,3470,3470,3470,0
20250225,174000,173028895,3470,3470,3470,3470,0
20250225,173900,173028895,3470,3470,3470,3470,0
20250225,173800,173028895,3470,3470,3470,3470,0
20250225,173700,173028895,3470,3470,3470,3470,0
20250225,173600,173028895,3470,3470,3470,3470,0
20250225,173500,173028895,3470,3470,3470,3470,0
20250225,173400,173028895,3470,3470,3470,3470,0
20250225,173300,173028895,3470,3470,3470,3470,0
20250225,173200,173028895,3470,3470,3470,3470,0
20250225,173100,173028895,3470,3470,3470,3470,260
20250225,173000,173028895,3470,3470,3470,3470,0
20250225,172900,173028895,3470,3470,3470,3470,0
20250225,172800,173028895,3470,3470,3470,3470,0
20250225,172700,173028895,3470,3470,3470,3470,0
20250225,172600,173028895,3470,3470,3470,3470,0
20250225,172500,173028895,3470,3470,3470,3470,0
20250225,172400,173028895,3470,3470,3470,3470,0
20250225,172300,173028895,3470,3470,3470,3470,0
20250225,172200,173028895,3470,3470,3470,3470,0
20250225,172100,173028895,3470,3470,3470,3470,0
20250225,172000,173028895,3470,3470,3470,3470,0
20250225,171900,173028895,3470,3470,3470,3470,0
20250225,171800,173028895,3470,3470,3470,3470,0
20250225,171700,173028895,3470,3470,3470,3470,0
20250225,171600,173028895,3470,3470,3470,3470,0
20250225,171500,173028895,3470,3470,3470,3470,0
20250225,171400,173028895,3470,3470,3470,3470,0
20250225,171300,173028895,3470,3470,3470,3470,0
20250225,171200,173028895,3470,3470,3470,3470,0
20250225,171100,173028895,3470,3470,3470,3470,0
20250225,171000,173028895,3470,3470,3470,3470,0
20250225,170900,173028895,3470,3470,3470,3470,0
20250225,170800,173028895,3470,3470,3470,3470,0
20250225,170700,173028895,3470,3470,3470,3470,0
20250225,170600,173028895,3470,3470,3470,3470,0
20250225,170500,173028895,3470,3470,3470,3470,0
20250225,170400,173028895,3470,3470,3470,3470,0
20250225,170300,173028895,3470,3470,3470,3470,0
20250225,170200,173028895,3470,3470,3470,3470,0
20250225,170100,173028895,3470,3470,3470,3470,260
20250225,170000,173028895,3470,3470,3470,3470,0
20250225,165900,173028895,3470,3470,3470,3470,0
20250225,165800,173028895,3470,3470,3470,3470,0
20250225,165700,173028895,3470,3470,3470,3470,0
20250225,165600,173028895,3470,3470,3470,3470,0
20250225,165500,173028895,3470,3470,3470,3470,0
20250225,165400,173028895,3470,3470,3470,3470,0
20250225,165300,173028895,3470,3470,3470,3470,0
20250225,165200,173028895,3470,3470,3470,3470,0
20250225,165100,173028895,3470,3470,3470,3470,0
20250225,165000,173028895,3470,3470,3470,3470,0
20250225,164900,173028895,3470,3470,3470,3470,0
20250225,164800,173028895,3470,3470,3470,3470,0
20250225,164700,173028895,3470,3470,3470,3470,0
20250225,164600,173028895,3470,3470,3470,3470,0
20250225,164500,173028895,3470,3470,3470,3470,0
20250225,164400,173028895,3470,3470,3470,3470,0
20250225,164300,173028895,3470,3470,3470,3470,0
20250225,164200,173028895,3470,3470,3470,3470,0
20250225,164100,173028895,3470,3470,3470,3470,0
20250225,164000,173028895,3470,3470,3470,3470,0
20250225,163900,173028895,3470,3470,3470,3470,0
20250225,163800,173028895,3470,3470,3470,3470,0
20250225,163700,173028895,3470,3470,3470,3470,0
20250225,163600,173028895,3470,3470,3470,3470,0
20250225,163500,173028895,3470,3470,3470,3470,0
20250225,163400,173028895,3470,3470,3470,3470,0
20250225,163300,173028895,3470,3470,3470,3470,0
20250225,163200,173028895,3470,3470,3470,3470,0
20250225,163100,173028895,3470,3470,3470,3470,260
20250225,163000,173028895,3470,3470,3470,3470,0
20250225,162900,173028895,3470,3470,3470,3470,0
20250225,162800,173028895,3470,3470,3470,3470,0
20250225,162700,173028895,3470,3470,3470,3470,0
20250225,162600,173028895,3470,3470,3470,3470,0
20250225,162500,173028895,3470,3470,3470,3470,0
20250225,162400,173028895,3470,3470,3470,3470,0
20250225,162300,173028895,3470,3470,3470,3470,0
20250225,162200,173028895,3470,3470,3470,3470,0
20250225,162100,173028895,3470,3470,3470,3470,0
20250225,162000,173028895,3470,3470,3470,3470,0
20250225,161900,173028895,3470,3470,3470,3470,0
20250225,161800,173028895,3470,3470,3470,3470,0
20250225,161700,173028895,3470,3470,3470,3470,0
20250225,161600,173028895,3470,3470,3470,3470,0
20250225,161500,173028895,3470,3470,3470,3470,0
20250225,161400,173028895,3470,3470,3470,3470,0
20250225,161300,173028895,3470,3470,3470,3470,0
20250225,161200,173028895,3470,3470,3470,3470,0
20250225,161100,173028895,3470,3470,3470,3470,0
20250225,161000,173028895,3470,3470,3470,3470,0
20250225,160900,173028895,3470,3470,3470,3470,0
20250225,160800,173028895,3470,3470,3470,3470,0
20250225,160700,173028895,3470,3470,3470,3470,0
20250225,160600,173028895,3470,3470,3470,3470,0
20250225,160500,173028895,3470,3470,3470,3470,0
20250225,160400,173028895,3470,3470,3470,3470,0
20250225,160300,173028895,3470,3470,3470,3470,0
20250225,160200,173028895,3470,3470,3470,3470,0
20250225,160100,173028895,3470,3470,3470,3470,260
20250225,160000,173028895,3470,3470,3470,3470,0
20250225,155900,173028895,3470,3470,3470,3470,0
20250225,155800,173028895,3470,3470,3470,3470,0
20250225,155700,173028895,3470,3470,3470,3470,0
20250225,155600,173028895,3470,3470,3470,3470,0
20250225,155500,173028895,3470,3470,3470,3470,0
20250225,155400,173028895,3470,3470,3470,3470,0
20250225,155300,173028895,3470,3470,3470,3470,0
20250225,155200,173028895,3470,3470,3470,3470,0
20250225,155100,173028895,3470,3470,3470,3470,0
20250225,155000,173028895,3470,3470,3470,3470,0
20250225,154900,173028895,3470,3470,3470,3470,0
20250225,154800,173028895,3470,3470,3470,3470,0
20250225,154700,173028895,3470,3470,3470,3470,0
20250225,154600,173028895,3470,3470,3470,3470,0
20250225,154500,173028895,3470,3470,3470,3470,0
20250225,154400,173028895,3470,3470,3470,3470,0
20250225,154300,173028895,3470,3470,3470,3470,0
20250225,154200,173028895,3470,3470,3470,3470,0
20250225,154100,173028895,3470,3470,3470,3470,0
20250225,154000,173028895,3470,3470,3470,3470,0
20250225,153900,173028895,3470,3470,3470,3470,0
20250225,153800,173028895,3470,3470,3470,3470,0
20250225,153700,173028895,3470,3470,3470,3470,0
20250225,153600,173028895,3470,3470,3470,3470,0
20250225,153500,173028895,3470,3470,3470,3470,0
20250225,153400,173028895,3470,3470,3470,3470,0
20250225,153300,173028895,3470,3470,3470,3470,0
20250225,153200,173028895,3470,3470,3470,3470,0
20250225,153100,173028895,3470,3470,3470,3470,260
20250225,153000,173028895,3470,3470,3470,3470,260
20250225,152900,172126695,3470,3470,3470,3470,0
20250225,152800,172126695,3470,3470,3470,3470,0
20250225,152700,172126695,3470,3470,3470,3470,0
20250225,152600,172126695,3470,3470,3470,3470,0
20250225,152500,172126695,3470,3470,3470,3470,0
20250225,152400,172126695,3470,3470,3470,3470,0
20250225,152300,172126695,3470,3470,3470,3470,0
20250225,152200,172126695,3470,3470,3470,3470,0
20250225,152100,172126695,3470,3470,3470,3470,0
20250225,152000,172126695,3470,3470,3470,3470,0
20250225,151900,172126695,3470,3465,3470,3465,73
20250225,151800,171873745,3470,3470,3470,3470,0
20250225,151700,171873745,3470,3470,3470,3470,0
20250225,151600,171873745,3470,3470,3470,3470,100
20250225,151500,171526745,3470,3470,3470,3470,300
20250225,151400,170485745,3465,3465,3465,3465,0
20250225,151300,170485745,3465,3465,3465,3465,0
20250225,151200,170485745,3465,3465,3465,3465,0
20250225,151100,170485745,3465,3465,3465,3465,0
20250225,151000,170485745,3465,3465,3465,3465,195
20250225,150900,169810070,3465,3465,3465,3465,0
20250225,150800,169810070,3465,3465,3465,3465,0
20250225,150700,169810070,3465,3465,3465,3465,0
20250225,150600,169810070,3465,3465,3465,3465,0
20250225,150500,169810070,3465,3465,3465,3465,0
20250225,150400,169810070,3465,3465,3465,3465,0
20250225,150300,169810070,3465,3465,3465,3465,0
20250225,150200,169810070,3465,3465,3465,3465,950
20250225,150100,166518320,3470,3470,3470,3470,0
20250225,150000,166518320,3470,3470,3470,3470,0
20250225,145900,166518320,3470,3470,3470,3470,0
20250225,145800,166518320,3470,3470,3470,3470,200
20250225,145700,165824320,3465,3465,3465,3465,0
20250225,145600,165824320,3465,3465,3465,3465,0
20250225,145500,165824320,3465,3465,3465,3465,0
20250225,145400,165824320,3465,3470,3470,3465,1295
20250225,145300,161337140,3465,3465,3465,3465,0
20250225,145200,161337140,3465,3465,3465,3465,0
20250225,145100,161337140,3465,3465,3465,3465,0
20250225,145000,161337140,3465,3465,3465,3465,0
20250225,144900,161337140,3465,3465,3465,3465,0
20250225,144800,161337140,3465,3465,3465,3465,2
20250225,144700,161330210,3470,3470,3470,3470,1
20250225,144600,161326740,3470,3470,3470,3470,0
20250225,144500,161326740,3470,3470,3470,3470,0
20250225,144400,161326740,3470,3470,3470,3470,0
20250225,144300,161326740,3470,3470,3470,3470,0
20250225,144200,161326740,3470,3470,3470,3470,0
20250225,144100,161326740,3470,3470,3470,3470,0
20250225,144000,161326740,3470,3470,3470,3470,0
20250225,143900,161326740,3470,3470,3470,3470,0
20250225,143800,161326740,3470,3470,3470,3470,0
20250225,143700,161326740,3470,3470,3470,3470,0
20250225,143600,161326740,3470,3470,3470,3470,0
20250225,143500,161326740,3470,3470,3470,3470,0
20250225,143400,161326740,3470,3470,3470,3470,1
20250225,143300,161323270,3465,3465,3465,3465,2
20250225,143200,161316340,3470,3470,3470,3470,300
20250225,143100,160275340,3470,3470,3470,3470,0
20250225,143000,160275340,3470,3470,3470,3470,0
20250225,142900,160275340,3470,3470,3470,3470,198
20250225,142800,159588280,3470,3470,3470,3470,0
20250225,142700,159588280,3470,3470,3470,3470,0
20250225,142600,159588280,3470,3470,3470,3470,0
20250225,142500,159588280,3470,3470,3470,3470,0
20250225,142400,159588280,3470,3470,3470,3470,2
20250225,142300,159581340,3470,3470,3470,3470,0
20250225,142200,159581340,3470,3470,3470,3470,0
20250225,142100,159581340,3470,3470,3470,3470,0
20250225,142000,159581340,3470,3470,3470,3470,0
20250225,141900,159581340,3470,3470,3470,3470,0
20250225,141800,159581340,3470,3470,3470,3470,0
20250225,141700,159581340,3470,3470,3470,3470,0
20250225,141600,159581340,3470,3470,3470,3470,0
20250225,141500,159581340,3470,3470,3470,3470,0
20250225,141400,159581340,3470,3470,3470,3470,490
20250225,141300,157881040,3470,3470,3470,3470,100
20250225,141200,157534040,3470,3475,3475,3470,4410
20250225,141100,142224465,3480,3480,3480,3480,5
20250225,141000,142207065,3480,3480,3480,3480,0
20250225,140900,142207065,3480,3480,3480,3480,0
20250225,140800,142207065,3480,3480,3480,3480,0
20250225,140700,142207065,3480,3480,3480,3480,0
20250225,140600,142207065,3480,3480,3480,3480,0
20250225,140500,142207065,3480,3480,3480,3480,0
20250225,140400,142207065,3480,3480,3480,3480,1
20250225,140300,142203585,3480,3480,3480,3480,5
20250225,140200,142186185,3475,3475,3475,3475,604
20250225,140100,140087285,3475,3475,3475,3475,0
20250225,140000,140087285,3475,3475,3475,3475,21
20250225,135900,140014310,3475,3475,3475,3475,0
20250225,135800,140014310,3475,3475,3475,3475,0
20250225,135700,140014310,3475,3475,3475,3475,0
20250225,135600,140014310,3475,3475,3475,3475,6
20250225,135500,139993460,3475,3475,3475,3475,1
20250225,135400,139989985,3475,3475,3475,3475,1182
20250225,135300,135882535,3475,3475,3475,3475,1830
20250225,135200,129523285,3475,3475,3475,3475,0
20250225,135100,129523285,3475,3475,3475,3475,0
20250225,135000,129523285,3475,3475,3475,3475,196
20250225,134900,128842185,3475,3475,3475,3475,0
20250225,134800,128842185,3475,3475,3475,3475,0
20250225,134700,128842185,3475,3475,3475,3475,0
20250225,134600,128842185,3475,3470,3475,3470,250
20250225,134500,127974220,3470,3470,3470,3470,0
20250225,134400,127974220,3470,3470,3470,3470,0
20250225,134300,127974220,3470,3470,3470,3470,0
20250225,134200,127974220,3470,3470,3470,3470,0
20250225,134100,127974220,3470,3470,3470,3470,0
20250225,134000,127974220,3470,3470,3470,3470,37
20250225,133900,127845830,3470,3470,3470,3470,0
20250225,133800,127845830,3470,3470,3470,3470,15
20250225,133700,127793780,3475,3475,3475,3475,0
20250225,133600,127793780,3475,3475,3475,3475,0
20250225,133500,127793780,3475,3475,3475,3475,70
20250225,133400,127550530,3475,3475,3475,3475,92
20250225,133300,127230830,3465,3465,3465,3465,0
20250225,133200,127230830,3465,3465,3465,3465,15
20250225,133100,127178855,3465,3465,3465,3465,20
20250225,133000,127109555,3470,3470,3470,3470,0
20250225,132900,127109555,3470,3470,3470,3470,0
20250225,132800,127109555,3470,3470,3470,3470,0
20250225,132700,127109555,3470,3470,3470,3470,1000
20250225,132600,123639555,3470,3470,3470,3470,30
20250225,132500,123535455,3465,3465,3465,3465,0
20250225,132400,123535455,3465,3465,3465,3465,0
20250225,132300,123535455,3465,3465,3465,3465,240
20250225,132200,122703855,3465,3465,3465,3465,986
20250225,132100,119287365,3470,3470,3470,3470,0
20250225,132000,119287365,3470,3470,3470,3470,0
20250225,131900,119287365,3470,3470,3470,3470,16
20250225,131800,119231845,3460,3460,3460,3460,0
20250225,131700,119231845,3460,3460,3460,3460,0
20250225,131600,119231845,3460,3460,3460,3460,0
20250225,131500,119231845,3460,3460,3460,3460,0
20250225,131400,119231845,3460,3460,3460,3460,30
20250225,131300,119128045,3460,3460,3460,3460,0
20250225,131200,119128045,3460,3460,3460,3460,0
20250225,131100,119128045,3460,3460,3460,3460,0
20250225,131000,119128045,3460,3460,3460,3460,0
20250225,130900,119128045,3460,3460,3460,3460,0
20250225,130800,119128045,3460,3460,3460,3460,0
20250225,130700,119128045,3460,3460,3460,3460,0
20250225,130600,119128045,3460,3465,3465,3460,70
20250225,130500,118885795,3470,3470,3470,3470,0
20250225,130400,118885795,3470,3470,3470,3470,0
20250225,130300,118885795,3470,3470,3470,3470,0
20250225,130200,118885795,3470,3470,3470,3470,0
20250225,130100,118885795,3470,3470,3470,3465,602
20250225,130000,116796865,3460,3460,3460,3460,0
20250225,125900,116796865,3460,3460,3460,3460,0
20250225,125800,116796865,3460,3460,3460,3460,0
20250225,125700,116796865,3460,3460,3460,3460,0
20250225,125600,116796865,3460,3460,3460,3460,37
20250225,125500,116668845,3460,3460,3460,3460,4
20250225,125400,116655005,3470,3470,3470,3470,42
20250225,125300,116509265,3465,3465,3465,3465,1000
20250225,125200,113044265,3460,3460,3460,3460,0
20250225,125100,113044265,3460,3460,3460,3460,0
20250225,125000,113044265,3460,3460,3460,3460,1106
20250225,124900,109217505,3465,3465,3465,3465,0
20250225,124800,109217505,3465,3465,3465,3465,0
20250225,124700,109217505,3465,3465,3465,3465,0
20250225,124600,109217505,3465,3465,3465,3465,500
20250225,124500,107485005,3470,3470,3470,3470,0
20250225,124400,107485005,3470,3470,3470,3470,0
20250225,124300,107485005,3470,3470,3470,3470,0
20250225,124200,107485005,3470,3470,3470,3470,0
20250225,124100,107485005,3470,3470,3470,3470,0
20250225,124000,107485005,3470,3470,3470,3470,0
20250225,123900,107485005,3470,3470,3470,3470,0
20250225,123800,107485005,3470,3470,3470,3470,0
20250225,123700,107485005,3470,3470,3470,3470,0
20250225,123600,107485005,3470,3465,3470,3465,545
20250225,123500,105596555,3465,3465,3465,3465,0
20250225,123400,105596555,3465,3465,3465,3465,0
20250225,123300,105596555,3465,3465,3465,3465,0
20250225,123200,105596555,3465,3465,3465,3465,0
20250225,123100,105596555,3465,3465,3465,3465,0
20250225,123000,105596555,3465,3465,3465,3465,0
20250225,122900,105596555,3465,3465,3465,3465,0
20250225,122800,105596555,3465,3465,3465,3465,1500
20250225,122700,100399055,3465,3465,3465,3465,5
20250225,122600,100381730,3465,3465,3465,3465,4
20250225,122500,100367870,3460,3460,3460,3460,0
20250225,122400,100367870,3460,3460,3460,3460,0
20250225,122300,100367870,3460,3460,3460,3460,130
20250225,122200,99918070,3465,3465,3465,3465,246
20250225,122100,99065680,3470,3470,3470,3470,0
20250225,122000,99065680,3470,3470,3470,3470,5
20250225,121900,99048330,3460,3460,3460,3460,0
20250225,121800,99048330,3460,3460,3460,3460,0
20250225,121700,99048330,3460,3460,3460,3460,0
20250225,121600,99048330,3460,3460,3460,3460,0
20250225,121500,99048330,3460,3460,3460,3460,0
20250225,121400,99048330,3460,3460,3460,3460,0
20250225,121300,99048330,3460,3460,3460,3460,0
20250225,121200,99048330,3460,3460,3460,3460,0
20250225,121100,99048330,3460,3460,3460,3460,0
20250225,121000,99048330,3460,3460,3460,3460,0
20250225,120900,99048330,3460,3460,3460,3460,0
20250225,120800,99048330,3460,3460,3460,3460,0
20250225,120700,99048330,3460,3460,3460,3460,0
20250225,120600,99048330,3460,3460,3460,3460,0
20250225,120500,99048330,3460,3460,3460,3460,0
20250225,120400,99048330,3460,3460,3460,3460,0
20250225,120300,99048330,3460,3460,3460,3460,0
20250225,120200,99048330,3460,3465,3465,3460,38
20250225,120100,98916845,3460,3460,3460,3460,0
20250225,120000,98916845,3460,3460,3460,3460,0
20250225,115900,98916845,3460,3460,3460,3460,0
20250225,115800,98916845,3460,3460,3460,3460,0
20250225,115700,98916845,3460,3460,3460,3460,0
20250225,115600,98916845,3460,3460,3460,3460,22
20250225,115500,98840725,3460,3460,3460,3460,0
20250225,115400,98840725,3460,3460,3460,3460,1
20250225,115300,98837265,3460,3460,3460,3460,0
20250225,115200,98837265,3460,3460,3460,3460,522
20250225,115100,97031145,3455,3465,3465,3455,16
20250225,115000,96975770,3465,3465,3465,3465,2
20250225,114900,96968840,3460,3460,3460,3460,0
20250225,114800,96968840,3460,3460,3460,3460,2803
20250225,114700,87270460,3460,3460,3460,3460,624
20250225,114600,85111420,3465,3465,3465,3465,0
20250225,114500,85111420,3465,3465,3465,3465,0
20250225,114400,85111420,3465,3465,3465,3465,851
20250225,114300,82162705,3470,3470,3470,3470,0
20250225,114200,82162705,3470,3470,3470,3470,71
20250225,114100,81916335,3470,3470,3470,3470,5
20250225,114000,81898985,3475,3475,3475,3475,0
20250225,113900,81898985,3475,3475,3475,3475,0
20250225,113800,81898985,3475,3475,3475,3475,0
20250225,113700,81898985,3475,3475,3475,3475,0
20250225,113600,81898985,3475,3475,3475,3475,0
20250225,113500,81898985,3475,3475,3475,3475,0
20250225,113400,81898985,3475,3475,3475,3475,0
20250225,113300,81898985,3475,3475,3475,3475,0
20250225,113200,81898985,3475,3475,3475,3475,0
20250225,113100,81898985,3475,3475,3475,3475,0
20250225,113000,81898985,3475,3475,3475,3475,0
20250225,112900,81898985,3475,3470,3475,3470,1371
20250225,112800,77141610,3470,3470,3470,3470,0
20250225,112700,77141610,3470,3470,3470,3470,0
20250225,112600,77141610,3470,3470,3470,3470,0
20250225,112500,77141610,3470,3470,3470,3470,491
20250225,112400,75437840,3465,3465,3465,3465,0
20250225,112300,75437840,3465,3465,3465,3465,400
20250225,112200,74051840,3465,3465,3465,3465,0
20250225,112100,74051840,3465,3465,3465,3465,0
20250225,112000,74051840,3465,3465,3465,3465,0
20250225,111900,74051840,3465,3465,3465,3465,0
20250225,111800,74051840,3465,3465,3465,3465,0
20250225,111700,74051840,3465,3465,3465,3465,0
20250225,111600,74051840,3465,3465,3465,3465,3000
20250225,111500,63656840,3465,3465,3465,3465,0
20250225,111400,63656840,3465,3465,3465,3465,1235
20250225,111300,59377565,3470,3470,3470,3470,0
20250225,111200,59377565,3470,3470,3470,3470,2
20250225,111100,59370625,3470,3470,3470,3470,0
20250225,111000,59370625,3470,3470,3470,3470,0
20250225,110900,59370625,3470,3470,3470,3470,0
20250225,110800,59370625,3470,3470,3470,3470,0
20250225,110700,59370625,3470,3470,3470,3470,0
20250225,110600,59370625,3470,3470,3470,3470,190
20250225,110500,58711325,3470,3470,3470,3470,0
20250225,110400,58711325,3470,3470,3470,3470,0
20250225,110300,58711325,3470,3470,3470,3470,0
20250225,110200,58711325,3470,3470,3470,3470,0
20250225,110100,58711325,3470,3470,3470,3470,0
20250225,110000,58711325,3470,3470,3470,3470,4
20250225,105900,58697445,3470,3470,3470,3470,0
20250225,105800,58697445,3470,3470,3470,3470,0
20250225,105700,58697445,3470,3470,3470,3470,0
20250225,105600,58697445,3470,3470,3470,3470,0
20250225,105500,58697445,3470,3470,3470,3470,0
20250225,105400,58697445,3470,3470,3470,3470,0
20250225,105300,58697445,3470,3470,3470,3470,0
20250225,105200,58697445,3470,3470,3470,3470,0
20250225,105100,58697445,3470,3470,3470,3470,0
20250225,105000,58697445,3470,3470,3470,3470,0
20250225,104900,58697445,3470,3470,3470,3470,387
20250225,104800,57354555,3470,3475,3475,3470,301
20250225,104700,56308585,3475,3475,3475,3475,0
20250225,104600,56308585,3475,3475,3475,3475,0
20250225,104500,56308585,3475,3475,3475,3475,0
20250225,104400,56308585,3475,3475,3475,3475,0
20250225,104300,56308585,3475,3475,3475,3475,0
20250225,104200,56308585,3475,3475,3475,3475,0
20250225,104100,56308585,3475,3475,3475,3475,1
20250225,104000,56305110,3475,3475,3475,3475,0
20250225,103900,56305110,3475,3475,3475,3475,550
20250225,103800,54393860,3465,3470,3470,3465,733
20250225,103700,51850555,3470,3470,3470,3470,0
20250225,103600,51850555,3470,3470,3470,3470,102
20250225,103500,51496615,3475,3475,3475,3465,434
20250225,103400,49989295,3470,3475,3475,3465,226
20250225,103300,49204595,3465,3465,3465,3465,122
20250225,103200,48781865,3465,3465,3465,3465,10
20250225,103100,48747215,3475,3475,3475,3475,0
20250225,103000,48747215,3475,3475,3475,3475,2
20250225,102900,48740265,3475,3475,3475,3475,0
20250225,102800,48740265,3475,3475,3475,3475,20
20250225,102700,48670765,3475,3475,3475,3475,1
20250225,102600,48667290,3460,3460,3460,3460,1
20250225,102500,48663830,3460,3460,3460,3460,0
20250225,102400,48663830,3460,3460,3460,3460,0
20250225,102300,48663830,3460,3460,3460,3460,0
20250225,102200,48663830,3460,3460,3460,3460,0
20250225,102100,48663830,3460,3460,3460,3460,0
20250225,102000,48663830,3460,3460,3460,3460,0
20250225,101900,48663830,3460,3465,3465,3460,2
20250225,101800,48656905,3475,3475,3475,3475,0
20250225,101700,48656905,3475,3475,3475,3475,0
20250225,101600,48656905,3475,3475,3475,3475,3
20250225,101500,48646480,3465,3465,3465,3465,0
20250225,101400,48646480,3465,3465,3465,3465,29
20250225,101300,48545995,3465,3465,3465,3465,1350
20250225,101200,43868245,3465,3465,3465,3465,0
20250225,101100,43868245,3465,3465,3465,3465,0
20250225,101000,43868245,3465,3465,3465,3465,0
20250225,100900,43868245,3465,3465,3465,3465,0
20250225,100800,43868245,3465,3465,3465,3465,1
20250225,100700,43864780,3460,3460,3460,3460,30
20250225,100600,43760980,3460,3460,3460,3460,3667
20250225,100500,31073160,3460,3460,3460,3460,323
20250225,100400,29955580,3460,3460,3460,3460,0
20250225,100300,29955580,3460,3460,3460,3460,300
20250225,100200,28917580,3460,3460,3460,3460,33
20250225,100100,28803400,3465,3465,3465,3465,0
20250225,100000,28803400,3465,3465,3465,3465,0
20250225,095900,28803400,3465,3465,3465,3465,0
20250225,095800,28803400,3465,3465,3465,3465,0
20250225,095700,28803400,3465,3465,3465,3465,0
20250225,095600,28803400,3465,3465,3465,3465,0
20250225,095500,28803400,3465,3465,3465,3465,7
20250225,095400,28779145,3460,3460,3460,3460,300
20250225,095300,27741145,3465,3465,3465,3465,30
20250225,095200,27637195,3460,3460,3460,3460,0
20250225,095100,27637195,3460,3460,3460,3460,0
20250225,095000,27637195,3460,3460,3460,3460,0
20250225,094900,27637195,3460,3460,3460,3460,0
20250225,094800,27637195,3460,3460,3460,3460,0
20250225,094700,27637195,3460,3460,3460,3460,0
20250225,094600,27637195,3460,3460,3460,3460,0
20250225,094500,27637195,3460,3460,3460,3460,41
20250225,094400,27495335,3465,3465,3465,3465,5
20250225,094300,27478010,3465,3465,3465,3460,72
20250225,094200,27228540,3460,3465,3465,3460,651
20250225,094100,24975825,3465,3465,3465,3465,171
20250225,094000,24383310,3465,3465,3465,3465,1250
20250225,093900,20052060,3465,3465,3465,3465,0
20250225,093800,20052060,3465,3465,3465,3465,0
20250225,093700,20052060,3465,3465,3465,3465,1
20250225,093600,20048595,3465,3465,3465,3460,85
20250225,093500,19754460,3465,3465,3465,3465,3
20250225,093400,19744065,3460,3465,3465,3460,3911
20250225,093300,6201450,3470,3470,3470,3470,0
20250225,093200,6201450,3470,3470,3470,3470,11
20250225,093100,6163280,3470,3470,3470,3470,0
20250225,093000,6163280,3470,3470,3470,3470,0
20250225,092900,6163280,3470,3470,3470,3470,122
20250225,092800,5739940,3470,3470,3470,3470,271
20250225,092700,4799570,3470,3470,3470,3470,0
20250225,092600,4799570,3470,3470,3470,3470,11
20250225,092500,4761400,3465,3465,3465,3465,2
20250225,092400,4754470,3470,3470,3470,3470,0
20250225,092300,4754470,3470,3470,3470,3470,50
20250225,092200,4580970,3470,3470,3470,3470,0
20250225,092100,4580970,3470,3470,3470,3470,122
20250225,092000,4157630,3470,3470,3470,3470,100
20250225,091900,3810630,3465,3465,3465,3465,0
20250225,091800,3810630,3465,3465,3465,3465,0
20250225,091700,3810630,3465,3465,3465,3465,0
20250225,091600,3810630,3465,3465,3465,3465,0
20250225,091500,3810630,3465,3470,3470,3465,316
20250225,091400,2715610,3470,3470,3470,3470,59
20250225,091300,2510880,3470,3470,3470,3470,0
20250225,091200,2510880,3470,3470,3470,3470,0
20250225,091100,2510880,3470,3470,3470,3470,20
20250225,091000,2441480,3470,3470,3470,3470,0
20250225,090900,2441480,3470,3470,3470,3470,12
20250225,090800,2399840,3470,3470,3470,3470,8
20250225,090700,2372080,3475,3475,3475,3475,9
20250225,090600,2340805,3470,3475,3475,3470,475
20250225,090500,691055,3495,3495,3495,3495,20
20250225,090400,621155,3495,3495,3495,3495,0
20250225,090300,621155,3495,3495,3495,3495,0
20250225,090200,621155,3495,3495,3495,3495,0
20250225,090100,621155,3495,3495,3495,3495,1
20250225,090000,617660,3480,3495,3495,3480,177