KissMeData/014910/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190200,23991728,1196,1196,1196,1196,250
20250225,190100,23991728,1196,1196,1196,1196,0
20250225,190000,23991728,1196,1196,1196,1196,0
20250225,185900,23991728,1196,1196,1196,1196,0
20250225,185800,23991728,1196,1196,1196,1196,0
20250225,185700,23991728,1196,1196,1196,1196,0
20250225,185600,23991728,1196,1196,1196,1196,0
20250225,185500,23991728,1196,1196,1196,1196,0
20250225,185400,23991728,1196,1196,1196,1196,0
20250225,185300,23991728,1196,1196,1196,1196,0
20250225,185200,23991728,1196,1196,1196,1196,0
20250225,185100,23991728,1196,1196,1196,1196,0
20250225,185000,23991728,1196,1196,1196,1196,0
20250225,184900,23991728,1196,1196,1196,1196,0
20250225,184800,23991728,1196,1196,1196,1196,0
20250225,184700,23991728,1196,1196,1196,1196,0
20250225,184600,23991728,1196,1196,1196,1196,0
20250225,184500,23991728,1196,1196,1196,1196,0
20250225,184400,23991728,1196,1196,1196,1196,0
20250225,184300,23991728,1196,1196,1196,1196,0
20250225,184200,23991728,1196,1196,1196,1196,0
20250225,184100,23991728,1196,1196,1196,1196,0
20250225,184000,23991728,1196,1196,1196,1196,0
20250225,183900,23991728,1196,1196,1196,1196,0
20250225,183800,23991728,1196,1196,1196,1196,0
20250225,183700,23991728,1196,1196,1196,1196,0
20250225,183600,23991728,1196,1196,1196,1196,0
20250225,183500,23991728,1196,1196,1196,1196,0
20250225,183400,23991728,1196,1196,1196,1196,0
20250225,183300,23991728,1196,1196,1196,1196,0
20250225,183200,23991728,1196,1196,1196,1196,250
20250225,183100,23991728,1196,1196,1196,1196,0
20250225,183000,23991728,1196,1196,1196,1196,0
20250225,182900,23991728,1196,1196,1196,1196,0
20250225,182800,23991728,1196,1196,1196,1196,0
20250225,182700,23991728,1196,1196,1196,1196,0
20250225,182600,23991728,1196,1196,1196,1196,0
20250225,182500,23991728,1196,1196,1196,1196,0
20250225,182400,23991728,1196,1196,1196,1196,0
20250225,182300,23991728,1196,1196,1196,1196,0
20250225,182200,23991728,1196,1196,1196,1196,0
20250225,182100,23991728,1196,1196,1196,1196,0
20250225,182000,23991728,1196,1196,1196,1196,0
20250225,181900,23991728,1196,1196,1196,1196,0
20250225,181800,23991728,1196,1196,1196,1196,0
20250225,181700,23991728,1196,1196,1196,1196,0
20250225,181600,23991728,1196,1196,1196,1196,0
20250225,181500,23991728,1196,1196,1196,1196,0
20250225,181400,23991728,1196,1196,1196,1196,0
20250225,181300,23991728,1196,1196,1196,1196,0
20250225,181200,23991728,1196,1196,1196,1196,0
20250225,181100,23991728,1196,1196,1196,1196,0
20250225,181000,23991728,1196,1196,1196,1196,0
20250225,180900,23991728,1196,1196,1196,1196,0
20250225,180800,23991728,1196,1196,1196,1196,0
20250225,180700,23991728,1196,1196,1196,1196,0
20250225,180600,23991728,1196,1196,1196,1196,0
20250225,180500,23991728,1196,1196,1196,1196,0
20250225,180400,23991728,1196,1196,1196,1196,0
20250225,180300,23991728,1196,1196,1196,1196,0
20250225,180200,23991728,1196,1196,1196,1196,250
20250225,180100,23991728,1196,1196,1196,1196,0
20250225,180000,23991728,1196,1196,1196,1196,0
20250225,175900,23991728,1196,1196,1196,1196,0
20250225,175800,23991728,1196,1196,1196,1196,0
20250225,175700,23991728,1196,1196,1196,1196,0
20250225,175600,23991728,1196,1196,1196,1196,0
20250225,175500,23991728,1196,1196,1196,1196,0
20250225,175400,23991728,1196,1196,1196,1196,0
20250225,175300,23991728,1196,1196,1196,1196,0
20250225,175200,23991728,1196,1196,1196,1196,0
20250225,175100,23991728,1196,1196,1196,1196,0
20250225,175000,23991728,1196,1196,1196,1196,0
20250225,174900,23991728,1196,1196,1196,1196,0
20250225,174800,23991728,1196,1196,1196,1196,0
20250225,174700,23991728,1196,1196,1196,1196,0
20250225,174600,23991728,1196,1196,1196,1196,0
20250225,174500,23991728,1196,1196,1196,1196,0
20250225,174400,23991728,1196,1196,1196,1196,0
20250225,174300,23991728,1196,1196,1196,1196,0
20250225,174200,23991728,1196,1196,1196,1196,0
20250225,174100,23991728,1196,1196,1196,1196,0
20250225,174000,23991728,1196,1196,1196,1196,0
20250225,173900,23991728,1196,1196,1196,1196,0
20250225,173800,23991728,1196,1196,1196,1196,0
20250225,173700,23991728,1196,1196,1196,1196,0
20250225,173600,23991728,1196,1196,1196,1196,0
20250225,173500,23991728,1196,1196,1196,1196,0
20250225,173400,23991728,1196,1196,1196,1196,0
20250225,173300,23991728,1196,1196,1196,1196,0
20250225,173200,23991728,1196,1196,1196,1196,250
20250225,173100,23991728,1196,1196,1196,1196,0
20250225,173000,23991728,1196,1196,1196,1196,0
20250225,172900,23991728,1196,1196,1196,1196,0
20250225,172800,23991728,1196,1196,1196,1196,0
20250225,172700,23991728,1196,1196,1196,1196,0
20250225,172600,23991728,1196,1196,1196,1196,0
20250225,172500,23991728,1196,1196,1196,1196,0
20250225,172400,23991728,1196,1196,1196,1196,0
20250225,172300,23991728,1196,1196,1196,1196,0
20250225,172200,23991728,1196,1196,1196,1196,0
20250225,172100,23991728,1196,1196,1196,1196,0
20250225,172000,23991728,1196,1196,1196,1196,0
20250225,171900,23991728,1196,1196,1196,1196,0
20250225,171800,23991728,1196,1196,1196,1196,0
20250225,171700,23991728,1196,1196,1196,1196,0
20250225,171600,23991728,1196,1196,1196,1196,0
20250225,171500,23991728,1196,1196,1196,1196,0
20250225,171400,23991728,1196,1196,1196,1196,0
20250225,171300,23991728,1196,1196,1196,1196,0
20250225,171200,23991728,1196,1196,1196,1196,0
20250225,171100,23991728,1196,1196,1196,1196,0
20250225,171000,23991728,1196,1196,1196,1196,0
20250225,170900,23991728,1196,1196,1196,1196,0
20250225,170800,23991728,1196,1196,1196,1196,0
20250225,170700,23991728,1196,1196,1196,1196,0
20250225,170600,23991728,1196,1196,1196,1196,0
20250225,170500,23991728,1196,1196,1196,1196,0
20250225,170400,23991728,1196,1196,1196,1196,0
20250225,170300,23991728,1196,1196,1196,1196,0
20250225,170200,23991728,1196,1196,1196,1196,250
20250225,170100,23991728,1196,1196,1196,1196,0
20250225,170000,23991728,1196,1196,1196,1196,0
20250225,165900,23991728,1196,1196,1196,1196,0
20250225,165800,23991728,1196,1196,1196,1196,0
20250225,165700,23991728,1196,1196,1196,1196,0
20250225,165600,23991728,1196,1196,1196,1196,0
20250225,165500,23991728,1196,1196,1196,1196,0
20250225,165400,23991728,1196,1196,1196,1196,0
20250225,165300,23991728,1196,1196,1196,1196,0
20250225,165200,23991728,1196,1196,1196,1196,0
20250225,165100,23991728,1196,1196,1196,1196,0
20250225,165000,23991728,1196,1196,1196,1196,0
20250225,164900,23991728,1196,1196,1196,1196,0
20250225,164800,23991728,1196,1196,1196,1196,0
20250225,164700,23991728,1196,1196,1196,1196,0
20250225,164600,23991728,1196,1196,1196,1196,0
20250225,164500,23991728,1196,1196,1196,1196,0
20250225,164400,23991728,1196,1196,1196,1196,0
20250225,164300,23991728,1196,1196,1196,1196,0
20250225,164200,23991728,1196,1196,1196,1196,0
20250225,164100,23991728,1196,1196,1196,1196,0
20250225,164000,23991728,1196,1196,1196,1196,0
20250225,163900,23991728,1196,1196,1196,1196,0
20250225,163800,23991728,1196,1196,1196,1196,0
20250225,163700,23991728,1196,1196,1196,1196,0
20250225,163600,23991728,1196,1196,1196,1196,0
20250225,163500,23991728,1196,1196,1196,1196,0
20250225,163400,23991728,1196,1196,1196,1196,0
20250225,163300,23991728,1196,1196,1196,1196,0
20250225,163200,23991728,1196,1196,1196,1196,250
20250225,163100,23991728,1196,1196,1196,1196,0
20250225,163000,23991728,1196,1196,1196,1196,0
20250225,162900,23991728,1196,1196,1196,1196,0
20250225,162800,23991728,1196,1196,1196,1196,0
20250225,162700,23991728,1196,1196,1196,1196,0
20250225,162600,23991728,1196,1196,1196,1196,0
20250225,162500,23991728,1196,1196,1196,1196,0
20250225,162400,23991728,1196,1196,1196,1196,0
20250225,162300,23991728,1196,1196,1196,1196,0
20250225,162200,23991728,1196,1196,1196,1196,0
20250225,162100,23991728,1196,1196,1196,1196,0
20250225,162000,23991728,1196,1196,1196,1196,0
20250225,161900,23991728,1196,1196,1196,1196,0
20250225,161800,23991728,1196,1196,1196,1196,0
20250225,161700,23991728,1196,1196,1196,1196,0
20250225,161600,23991728,1196,1196,1196,1196,0
20250225,161500,23991728,1196,1196,1196,1196,0
20250225,161400,23991728,1196,1196,1196,1196,0
20250225,161300,23991728,1196,1196,1196,1196,0
20250225,161200,23991728,1196,1196,1196,1196,0
20250225,161100,23991728,1196,1196,1196,1196,0
20250225,161000,23991728,1196,1196,1196,1196,0
20250225,160900,23991728,1196,1196,1196,1196,0
20250225,160800,23991728,1196,1196,1196,1196,0
20250225,160700,23991728,1196,1196,1196,1196,0
20250225,160600,23991728,1196,1196,1196,1196,0
20250225,160500,23991728,1196,1196,1196,1196,0
20250225,160400,23991728,1196,1196,1196,1196,0
20250225,160300,23991728,1196,1196,1196,1196,0
20250225,160200,23991728,1196,1196,1196,1196,250
20250225,160100,23991728,1196,1196,1196,1196,0
20250225,160000,23991728,1196,1196,1196,1196,0
20250225,155900,23991728,1196,1196,1196,1196,0
20250225,155800,23991728,1196,1196,1196,1196,0
20250225,155700,23991728,1196,1196,1196,1196,0
20250225,155600,23991728,1196,1196,1196,1196,0
20250225,155500,23991728,1196,1196,1196,1196,0
20250225,155400,23991728,1196,1196,1196,1196,0
20250225,155300,23991728,1196,1196,1196,1196,0
20250225,155200,23991728,1196,1196,1196,1196,0
20250225,155100,23991728,1196,1196,1196,1196,0
20250225,155000,23991728,1196,1196,1196,1196,0
20250225,154900,23991728,1196,1196,1196,1196,0
20250225,154800,23991728,1196,1196,1196,1196,0
20250225,154700,23991728,1196,1196,1196,1196,0
20250225,154600,23991728,1196,1196,1196,1196,0
20250225,154500,23991728,1196,1196,1196,1196,0
20250225,154400,23991728,1196,1196,1196,1196,0
20250225,154300,23991728,1196,1196,1196,1196,0
20250225,154200,23991728,1196,1196,1196,1196,0
20250225,154100,23991728,1196,1196,1196,1196,0
20250225,154000,23991728,1196,1196,1196,1196,0
20250225,153900,23991728,1196,1196,1196,1196,0
20250225,153800,23991728,1196,1196,1196,1196,0
20250225,153700,23991728,1196,1196,1196,1196,0
20250225,153600,23991728,1196,1196,1196,1196,0
20250225,153500,23991728,1196,1196,1196,1196,0
20250225,153400,23991728,1196,1196,1196,1196,0
20250225,153300,23991728,1196,1196,1196,1196,0
20250225,153200,23991728,1196,1196,1196,1196,250
20250225,153100,23991728,1196,1196,1196,1196,0
20250225,153000,23991728,1196,1196,1196,1196,250
20250225,152900,23692728,1203,1203,1203,1203,0
20250225,152800,23692728,1203,1203,1203,1203,0
20250225,152700,23692728,1203,1203,1203,1203,0
20250225,152600,23692728,1203,1203,1203,1203,0
20250225,152500,23692728,1203,1203,1203,1203,0
20250225,152400,23692728,1203,1203,1203,1203,0
20250225,152300,23692728,1203,1203,1203,1203,0
20250225,152200,23692728,1203,1203,1203,1203,0
20250225,152100,23692728,1203,1203,1203,1203,0
20250225,152000,23692728,1203,1203,1203,1203,0
20250225,151900,23692728,1203,1202,1203,1202,102
20250225,151800,23570054,1202,1202,1202,1202,0
20250225,151700,23570054,1202,1202,1202,1202,0
20250225,151600,23570054,1202,1202,1202,1202,0
20250225,151500,23570054,1202,1202,1202,1202,0
20250225,151400,23570054,1202,1202,1202,1202,0
20250225,151300,23570054,1202,1202,1202,1202,0
20250225,151200,23570054,1202,1202,1202,1202,0
20250225,151100,23570054,1202,1202,1202,1202,0
20250225,151000,23570054,1202,1202,1202,1202,0
20250225,150900,23570054,1202,1202,1202,1202,0
20250225,150800,23570054,1202,1202,1202,1202,0
20250225,150700,23570054,1202,1202,1202,1202,1
20250225,150600,23568852,1199,1199,1199,1199,0
20250225,150500,23568852,1199,1199,1199,1199,0
20250225,150400,23568852,1199,1199,1199,1199,0
20250225,150300,23568852,1199,1199,1199,1199,0
20250225,150200,23568852,1199,1199,1199,1199,0
20250225,150100,23568852,1199,1199,1199,1199,0
20250225,150000,23568852,1199,1199,1199,1199,0
20250225,145900,23568852,1199,1199,1199,1199,0
20250225,145800,23568852,1199,1199,1199,1199,0
20250225,145700,23568852,1199,1199,1199,1199,0
20250225,145600,23568852,1199,1199,1199,1199,0
20250225,145500,23568852,1199,1199,1199,1199,0
20250225,145400,23568852,1199,1199,1199,1199,616
20250225,145300,22830268,1199,1199,1199,1199,0
20250225,145200,22830268,1199,1199,1199,1199,0
20250225,145100,22830268,1199,1199,1199,1199,0
20250225,145000,22830268,1199,1199,1199,1199,0
20250225,144900,22830268,1199,1199,1199,1199,0
20250225,144800,22830268,1199,1199,1199,1199,0
20250225,144700,22830268,1199,1199,1199,1199,0
20250225,144600,22830268,1199,1199,1199,1199,0
20250225,144500,22830268,1199,1199,1199,1199,0
20250225,144400,22830268,1199,1199,1199,1199,0
20250225,144300,22830268,1199,1199,1199,1199,0
20250225,144200,22830268,1199,1199,1199,1199,0
20250225,144100,22830268,1199,1199,1199,1199,0
20250225,144000,22830268,1199,1199,1199,1199,0
20250225,143900,22830268,1199,1199,1199,1199,0
20250225,143800,22830268,1199,1199,1199,1199,0
20250225,143700,22830268,1199,1199,1199,1199,0
20250225,143600,22830268,1199,1199,1199,1199,0
20250225,143500,22830268,1199,1199,1199,1199,0
20250225,143400,22830268,1199,1199,1199,1199,0
20250225,143300,22830268,1199,1199,1199,1199,0
20250225,143200,22830268,1199,1199,1199,1199,0
20250225,143100,22830268,1199,1199,1199,1199,0
20250225,143000,22830268,1199,1199,1199,1199,0
20250225,142900,22830268,1199,1199,1199,1199,0
20250225,142800,22830268,1199,1199,1199,1199,0
20250225,142700,22830268,1199,1199,1199,1199,0
20250225,142600,22830268,1199,1199,1199,1199,0
20250225,142500,22830268,1199,1199,1199,1199,0
20250225,142400,22830268,1199,1199,1199,1199,0
20250225,142300,22830268,1199,1199,1199,1199,0
20250225,142200,22830268,1199,1199,1199,1199,0
20250225,142100,22830268,1199,1199,1199,1199,0
20250225,142000,22830268,1199,1199,1199,1199,0
20250225,141900,22830268,1199,1199,1199,1199,0
20250225,141800,22830268,1199,1199,1199,1199,0
20250225,141700,22830268,1199,1199,1199,1199,0
20250225,141600,22830268,1199,1199,1199,1199,0
20250225,141500,22830268,1199,1199,1199,1199,0
20250225,141400,22830268,1199,1199,1199,1199,0
20250225,141300,22830268,1199,1199,1199,1199,0
20250225,141200,22830268,1199,1199,1199,1199,0
20250225,141100,22830268,1199,1199,1199,1199,0
20250225,141000,22830268,1199,1199,1199,1199,0
20250225,140900,22830268,1199,1199,1199,1199,0
20250225,140800,22830268,1199,1199,1199,1199,0
20250225,140700,22830268,1199,1200,1200,1199,2188
20250225,140600,20206745,1203,1203,1203,1203,0
20250225,140500,20206745,1203,1203,1203,1203,0
20250225,140400,20206745,1203,1203,1203,1203,0
20250225,140300,20206745,1203,1203,1203,1203,0
20250225,140200,20206745,1203,1203,1203,1203,0
20250225,140100,20206745,1203,1203,1203,1203,0
20250225,140000,20206745,1203,1203,1203,1203,0
20250225,135900,20206745,1203,1203,1203,1203,0
20250225,135800,20206745,1203,1203,1203,1203,0
20250225,135700,20206745,1203,1203,1203,1203,0
20250225,135600,20206745,1203,1203,1203,1203,0
20250225,135500,20206745,1203,1203,1203,1203,0
20250225,135400,20206745,1203,1203,1203,1203,1
20250225,135300,20205542,1199,1199,1199,1199,0
20250225,135200,20205542,1199,1199,1199,1199,0
20250225,135100,20205542,1199,1199,1199,1199,0
20250225,135000,20205542,1199,1199,1199,1199,0
20250225,134900,20205542,1199,1200,1200,1199,1490
20250225,134800,18418070,1200,1200,1200,1200,321
20250225,134700,18032870,1204,1204,1204,1204,0
20250225,134600,18032870,1204,1204,1204,1204,0
20250225,134500,18032870,1204,1204,1204,1204,0
20250225,134400,18032870,1204,1204,1204,1204,0
20250225,134300,18032870,1204,1204,1204,1204,0
20250225,134200,18032870,1204,1204,1204,1204,0
20250225,134100,18032870,1204,1204,1204,1204,0
20250225,134000,18032870,1204,1204,1204,1204,0
20250225,133900,18032870,1204,1204,1204,1204,100
20250225,133800,17912470,1203,1203,1203,1203,0
20250225,133700,17912470,1203,1203,1203,1203,80
20250225,133600,17816230,1203,1202,1203,1202,3020
20250225,133500,14184303,1202,1202,1202,1202,0
20250225,133400,14184303,1202,1202,1202,1202,117
20250225,133300,14043669,1201,1201,1201,1201,0
20250225,133200,14043669,1201,1201,1201,1201,0
20250225,133100,14043669,1201,1201,1201,1201,0
20250225,133000,14043669,1201,1201,1201,1201,0
20250225,132900,14043669,1201,1201,1201,1201,0
20250225,132800,14043669,1201,1201,1201,1201,0
20250225,132700,14043669,1201,1201,1201,1201,0
20250225,132600,14043669,1201,1201,1201,1201,0
20250225,132500,14043669,1201,1201,1201,1201,0
20250225,132400,14043669,1201,1201,1201,1201,0
20250225,132300,14043669,1201,1201,1201,1201,0
20250225,132200,14043669,1201,1201,1201,1201,0
20250225,132100,14043669,1201,1201,1201,1201,0
20250225,132000,14043669,1201,1201,1201,1201,0
20250225,131900,14043669,1201,1201,1201,1201,0
20250225,131800,14043669,1201,1201,1201,1201,0
20250225,131700,14043669,1201,1201,1201,1201,0
20250225,131600,14043669,1201,1201,1201,1201,0
20250225,131500,14043669,1201,1201,1201,1201,0
20250225,131400,14043669,1201,1201,1201,1201,0
20250225,131300,14043669,1201,1201,1201,1201,0
20250225,131200,14043669,1201,1201,1201,1201,0
20250225,131100,14043669,1201,1201,1201,1201,0
20250225,131000,14043669,1201,1201,1201,1201,0
20250225,130900,14043669,1201,1201,1201,1201,0
20250225,130800,14043669,1201,1201,1201,1201,0
20250225,130700,14043669,1201,1201,1201,1201,0
20250225,130600,14043669,1201,1201,1201,1201,0
20250225,130500,14043669,1201,1201,1201,1201,0
20250225,130400,14043669,1201,1201,1201,1201,0
20250225,130300,14043669,1201,1201,1201,1201,0
20250225,130200,14043669,1201,1201,1201,1201,0
20250225,130100,14043669,1201,1201,1201,1201,0
20250225,130000,14043669,1201,1201,1201,1201,0
20250225,125900,14043669,1201,1201,1201,1201,0
20250225,125800,14043669,1201,1201,1201,1201,0
20250225,125700,14043669,1201,1201,1201,1201,0
20250225,125600,14043669,1201,1201,1201,1201,0
20250225,125500,14043669,1201,1201,1201,1201,0
20250225,125400,14043669,1201,1201,1201,1201,0
20250225,125300,14043669,1201,1201,1201,1201,0
20250225,125200,14043669,1201,1201,1201,1201,0
20250225,125100,14043669,1201,1201,1201,1201,0
20250225,125000,14043669,1201,1201,1201,1201,0
20250225,124900,14043669,1201,1201,1201,1201,0
20250225,124800,14043669,1201,1201,1201,1201,0
20250225,124700,14043669,1201,1201,1201,1201,0
20250225,124600,14043669,1201,1201,1201,1201,0
20250225,124500,14043669,1201,1201,1201,1201,0
20250225,124400,14043669,1201,1201,1201,1201,0
20250225,124300,14043669,1201,1201,1201,1201,0
20250225,124200,14043669,1201,1201,1201,1201,0
20250225,124100,14043669,1201,1201,1201,1201,0
20250225,124000,14043669,1201,1201,1201,1201,0
20250225,123900,14043669,1201,1201,1201,1201,0
20250225,123800,14043669,1201,1201,1201,1201,0
20250225,123700,14043669,1201,1201,1201,1201,0
20250225,123600,14043669,1201,1201,1201,1201,0
20250225,123500,14043669,1201,1201,1201,1201,0
20250225,123400,14043669,1201,1201,1201,1201,0
20250225,123300,14043669,1201,1201,1201,1201,0
20250225,123200,14043669,1201,1201,1201,1201,0
20250225,123100,14043669,1201,1201,1201,1201,0
20250225,123000,14043669,1201,1201,1201,1201,0
20250225,122900,14043669,1201,1201,1201,1201,0
20250225,122800,14043669,1201,1201,1201,1201,0
20250225,122700,14043669,1201,1201,1201,1201,22
20250225,122600,14017247,1203,1203,1203,1203,0
20250225,122500,14017247,1203,1203,1203,1203,200
20250225,122400,13776647,1203,1203,1203,1203,0
20250225,122300,13776647,1203,1203,1203,1203,1
20250225,122200,13775444,1204,1204,1204,1204,0
20250225,122100,13775444,1204,1204,1204,1204,0
20250225,122000,13775444,1204,1204,1204,1204,0
20250225,121900,13775444,1204,1204,1204,1204,0
20250225,121800,13775444,1204,1204,1204,1204,0
20250225,121700,13775444,1204,1204,1204,1204,0
20250225,121600,13775444,1204,1204,1204,1204,0
20250225,121500,13775444,1204,1204,1204,1204,0
20250225,121400,13775444,1204,1204,1204,1204,0
20250225,121300,13775444,1204,1204,1204,1204,0
20250225,121200,13775444,1204,1204,1204,1204,0
20250225,121100,13775444,1204,1204,1204,1204,0
20250225,121000,13775444,1204,1204,1204,1204,0
20250225,120900,13775444,1204,1201,1204,1201,1298
20250225,120800,12214643,1201,1201,1201,1201,0
20250225,120700,12214643,1201,1201,1201,1201,0
20250225,120600,12214643,1201,1201,1201,1201,1
20250225,120500,12213442,1200,1200,1200,1200,0
20250225,120400,12213442,1200,1200,1200,1200,0
20250225,120300,12213442,1200,1200,1200,1200,0
20250225,120200,12213442,1200,1200,1200,1200,0
20250225,120100,12213442,1200,1200,1200,1200,0
20250225,120000,12213442,1200,1200,1200,1200,0
20250225,115900,12213442,1200,1200,1200,1200,0
20250225,115800,12213442,1200,1200,1200,1200,0
20250225,115700,12213442,1200,1200,1200,1200,0
20250225,115600,12213442,1200,1200,1200,1200,0
20250225,115500,12213442,1200,1200,1200,1200,0
20250225,115400,12213442,1200,1200,1200,1200,0
20250225,115300,12213442,1200,1200,1200,1200,0
20250225,115200,12213442,1200,1200,1200,1200,0
20250225,115100,12213442,1200,1200,1200,1200,60
20250225,115000,12141442,1201,1201,1201,1201,0
20250225,114900,12141442,1201,1201,1201,1201,0
20250225,114800,12141442,1201,1201,1201,1201,0
20250225,114700,12141442,1201,1201,1201,1201,0
20250225,114600,12141442,1201,1201,1201,1201,0
20250225,114500,12141442,1201,1201,1201,1201,0
20250225,114400,12141442,1201,1200,1201,1200,1423
20250225,114300,10433840,1199,1199,1199,1199,0
20250225,114200,10433840,1199,1199,1199,1199,0
20250225,114100,10433840,1199,1199,1199,1199,0
20250225,114000,10433840,1199,1199,1199,1199,0
20250225,113900,10433840,1199,1199,1199,1199,0
20250225,113800,10433840,1199,1199,1199,1199,0
20250225,113700,10433840,1199,1199,1199,1199,0
20250225,113600,10433840,1199,1199,1199,1199,1
20250225,113500,10432641,1200,1200,1200,1200,1
20250225,113400,10431441,1199,1199,1199,1199,0
20250225,113300,10431441,1199,1199,1199,1199,0
20250225,113200,10431441,1199,1199,1199,1199,0
20250225,113100,10431441,1199,1199,1199,1199,0
20250225,113000,10431441,1199,1199,1199,1199,0
20250225,112900,10431441,1199,1199,1199,1199,0
20250225,112800,10431441,1199,1199,1199,1199,0
20250225,112700,10431441,1199,1199,1199,1199,0
20250225,112600,10431441,1199,1199,1199,1199,0
20250225,112500,10431441,1199,1199,1199,1199,0
20250225,112400,10431441,1199,1199,1199,1199,0
20250225,112300,10431441,1199,1199,1199,1199,0
20250225,112200,10431441,1199,1199,1199,1199,1218
20250225,112100,8971059,1200,1200,1200,1200,0
20250225,112000,8971059,1200,1200,1200,1200,0
20250225,111900,8971059,1200,1199,1200,1199,224
20250225,111800,8702480,1199,1199,1199,1199,0
20250225,111700,8702480,1199,1199,1199,1199,0
20250225,111600,8702480,1199,1199,1199,1199,0
20250225,111500,8702480,1199,1199,1199,1199,0
20250225,111400,8702480,1199,1199,1199,1199,0
20250225,111300,8702480,1199,1199,1199,1199,1
20250225,111200,8701281,1195,1195,1195,1195,0
20250225,111100,8701281,1195,1195,1195,1195,0
20250225,111000,8701281,1195,1195,1195,1195,0
20250225,110900,8701281,1195,1195,1195,1195,0
20250225,110800,8701281,1195,1195,1195,1195,0
20250225,110700,8701281,1195,1195,1195,1195,0
20250225,110600,8701281,1195,1195,1195,1195,0
20250225,110500,8701281,1195,1195,1195,1195,0
20250225,110400,8701281,1195,1195,1195,1195,6
20250225,110300,8694111,1204,1204,1204,1204,0
20250225,110200,8694111,1204,1204,1204,1204,0
20250225,110100,8694111,1204,1204,1204,1204,0
20250225,110000,8694111,1204,1204,1204,1204,0
20250225,105900,8694111,1204,1204,1204,1204,0
20250225,105800,8694111,1204,1204,1204,1204,1
20250225,105700,8692907,1204,1204,1204,1204,0
20250225,105600,8692907,1204,1204,1204,1204,0
20250225,105500,8692907,1204,1204,1204,1204,0
20250225,105400,8692907,1204,1204,1204,1204,0
20250225,105300,8692907,1204,1204,1204,1204,0
20250225,105200,8692907,1204,1204,1204,1204,0
20250225,105100,8692907,1204,1204,1204,1204,0
20250225,105000,8692907,1204,1204,1204,1204,0
20250225,104900,8692907,1204,1204,1204,1204,0
20250225,104800,8692907,1204,1204,1204,1204,0
20250225,104700,8692907,1204,1200,1204,1195,669
20250225,104600,7892785,1203,1203,1203,1203,0
20250225,104500,7892785,1203,1203,1203,1203,3
20250225,104400,7889176,1203,1203,1203,1203,0
20250225,104300,7889176,1203,1203,1203,1203,0
20250225,104200,7889176,1203,1203,1203,1203,0
20250225,104100,7889176,1203,1203,1203,1203,0
20250225,104000,7889176,1203,1203,1203,1203,46
20250225,103900,7833838,1204,1204,1204,1204,0
20250225,103800,7833838,1204,1204,1204,1204,0
20250225,103700,7833838,1204,1204,1204,1204,0
20250225,103600,7833838,1204,1204,1204,1204,0
20250225,103500,7833838,1204,1204,1204,1204,0
20250225,103400,7833838,1204,1204,1204,1204,0
20250225,103300,7833838,1204,1204,1204,1204,0
20250225,103200,7833838,1204,1202,1204,1202,50
20250225,103100,7773674,1202,1202,1202,1202,0
20250225,103000,7773674,1202,1202,1202,1202,0
20250225,102900,7773674,1202,1201,1202,1201,95
20250225,102800,7659542,1204,1204,1204,1204,0
20250225,102700,7659542,1204,1204,1204,1204,0
20250225,102600,7659542,1204,1204,1204,1204,0
20250225,102500,7659542,1204,1204,1204,1204,0
20250225,102400,7659542,1204,1204,1204,1204,0
20250225,102300,7659542,1204,1204,1204,1204,0
20250225,102200,7659542,1204,1204,1204,1204,0
20250225,102100,7659542,1204,1204,1204,1204,0
20250225,102000,7659542,1204,1204,1204,1204,0
20250225,101900,7659542,1204,1204,1204,1204,0
20250225,101800,7659542,1204,1204,1204,1204,0
20250225,101700,7659542,1204,1204,1204,1204,0
20250225,101600,7659542,1204,1204,1204,1204,0
20250225,101500,7659542,1204,1204,1204,1204,0
20250225,101400,7659542,1204,1204,1204,1204,0
20250225,101300,7659542,1204,1204,1204,1204,0
20250225,101200,7659542,1204,1204,1204,1204,0
20250225,101100,7659542,1204,1204,1204,1204,0
20250225,101000,7659542,1204,1204,1204,1204,0
20250225,100900,7659542,1204,1204,1204,1204,0
20250225,100800,7659542,1204,1204,1204,1204,0
20250225,100700,7659542,1204,1204,1204,1204,0
20250225,100600,7659542,1204,1204,1204,1204,0
20250225,100500,7659542,1204,1204,1204,1204,0
20250225,100400,7659542,1204,1204,1204,1204,0
20250225,100300,7659542,1204,1204,1204,1204,0
20250225,100200,7659542,1204,1204,1204,1204,0
20250225,100100,7659542,1204,1204,1204,1204,0
20250225,100000,7659542,1204,1204,1204,1204,2
20250225,095900,7657134,1206,1206,1206,1206,0
20250225,095800,7657134,1206,1206,1206,1206,0
20250225,095700,7657134,1206,1206,1206,1206,0
20250225,095600,7657134,1206,1206,1206,1206,0
20250225,095500,7657134,1206,1206,1206,1206,1
20250225,095400,7655928,1191,1191,1191,1191,0
20250225,095300,7655928,1191,1191,1191,1191,0
20250225,095200,7655928,1191,1191,1191,1191,100
20250225,095100,7536828,1192,1192,1192,1192,0
20250225,095000,7536828,1192,1192,1192,1192,1604
20250225,094900,5624860,1192,1192,1192,1191,1023
20250225,094800,4405467,1208,1208,1208,1208,0
20250225,094700,4405467,1208,1208,1208,1208,0
20250225,094600,4405467,1208,1208,1208,1208,0
20250225,094500,4405467,1208,1208,1208,1208,0
20250225,094400,4405467,1208,1208,1208,1208,10
20250225,094300,4393387,1209,1209,1209,1209,0
20250225,094200,4393387,1209,1209,1209,1209,0
20250225,094100,4393387,1209,1209,1209,1209,0
20250225,094000,4393387,1209,1199,1209,1192,184
20250225,093900,4171841,1212,1212,1212,1212,0
20250225,093800,4171841,1212,1212,1212,1212,0
20250225,093700,4171841,1212,1212,1212,1212,0
20250225,093600,4171841,1212,1212,1212,1212,0
20250225,093500,4171841,1212,1212,1212,1212,44
20250225,093400,4118513,1199,1199,1199,1199,150
20250225,093300,3938663,1199,1210,1210,1199,1566
20250225,093200,2043968,1210,1210,1210,1210,188
20250225,093100,1816488,1200,1200,1200,1200,30
20250225,093000,1780488,1200,1200,1200,1200,0
20250225,092900,1780488,1200,1200,1200,1200,10
20250225,092800,1768488,1210,1210,1210,1210,0
20250225,092700,1768488,1210,1210,1210,1210,0
20250225,092600,1768488,1210,1210,1210,1210,0
20250225,092500,1768488,1210,1210,1210,1210,0
20250225,092400,1768488,1210,1210,1210,1210,0
20250225,092300,1768488,1210,1210,1210,1210,0
20250225,092200,1768488,1210,1210,1210,1210,0
20250225,092100,1768488,1210,1210,1210,1210,100
20250225,092000,1647488,1210,1210,1210,1210,0
20250225,091900,1647488,1210,1210,1210,1210,0
20250225,091800,1647488,1210,1210,1210,1210,0
20250225,091700,1647488,1210,1210,1210,1210,4
20250225,091600,1642648,1210,1210,1210,1210,0
20250225,091500,1642648,1210,1210,1210,1210,0
20250225,091400,1642648,1210,1210,1210,1210,0
20250225,091300,1642648,1210,1210,1210,1210,0
20250225,091200,1642648,1210,1210,1210,1210,0
20250225,091100,1642648,1210,1210,1210,1210,100
20250225,091000,1521648,1210,1202,1210,1202,20
20250225,090900,1497600,1200,1200,1200,1200,0
20250225,090800,1497600,1200,1200,1200,1200,1145
20250225,090700,123600,1200,1200,1200,1200,0
20250225,090600,123600,1200,1200,1200,1200,0
20250225,090500,123600,1200,1200,1200,1200,0
20250225,090400,123600,1200,1200,1200,1200,0
20250225,090300,123600,1200,1200,1200,1200,0
20250225,090200,123600,1200,1200,1200,1200,0
20250225,090100,123600,1200,1200,1200,1200,100
20250225,090000,3600,1200,1200,1200,1200,3