KissMeData/027710/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191400,262900110,1220,1220,1220,1220,3175
20250225,191300,262900110,1220,1220,1220,1220,0
20250225,191200,262900110,1220,1220,1220,1220,0
20250225,191100,262900110,1220,1220,1220,1220,0
20250225,191000,262900110,1220,1220,1220,1220,0
20250225,190900,262900110,1220,1220,1220,1220,0
20250225,190800,262900110,1220,1220,1220,1220,0
20250225,190700,262900110,1220,1220,1220,1220,0
20250225,190600,262900110,1220,1220,1220,1220,0
20250225,190500,262900110,1220,1220,1220,1220,0
20250225,190400,262900110,1220,1220,1220,1220,0
20250225,190300,262900110,1220,1220,1220,1220,0
20250225,190200,262900110,1220,1220,1220,1220,0
20250225,190100,262900110,1220,1220,1220,1220,0
20250225,190000,262900110,1220,1220,1220,1220,0
20250225,185900,262900110,1220,1220,1220,1220,0
20250225,185800,262900110,1220,1220,1220,1220,0
20250225,185700,262900110,1220,1220,1220,1220,0
20250225,185600,262900110,1220,1220,1220,1220,0
20250225,185500,262900110,1220,1220,1220,1220,0
20250225,185400,262900110,1220,1220,1220,1220,0
20250225,185300,262900110,1220,1220,1220,1220,0
20250225,185200,262900110,1220,1220,1220,1220,0
20250225,185100,262900110,1220,1220,1220,1220,0
20250225,185000,262900110,1220,1220,1220,1220,0
20250225,184900,262900110,1220,1220,1220,1220,0
20250225,184800,262900110,1220,1220,1220,1220,0
20250225,184700,262900110,1220,1220,1220,1220,0
20250225,184600,262900110,1220,1220,1220,1220,0
20250225,184500,262900110,1220,1220,1220,1220,0
20250225,184400,262900110,1220,1220,1220,1220,3175
20250225,184300,262900110,1220,1220,1220,1220,0
20250225,184200,262900110,1220,1220,1220,1220,0
20250225,184100,262900110,1220,1220,1220,1220,0
20250225,184000,262900110,1220,1220,1220,1220,0
20250225,183900,262900110,1220,1220,1220,1220,0
20250225,183800,262900110,1220,1220,1220,1220,0
20250225,183700,262900110,1220,1220,1220,1220,0
20250225,183600,262900110,1220,1220,1220,1220,0
20250225,183500,262900110,1220,1220,1220,1220,0
20250225,183400,262900110,1220,1220,1220,1220,0
20250225,183300,262900110,1220,1220,1220,1220,0
20250225,183200,262900110,1220,1220,1220,1220,0
20250225,183100,262900110,1220,1220,1220,1220,0
20250225,183000,262900110,1220,1220,1220,1220,0
20250225,182900,262900110,1220,1220,1220,1220,0
20250225,182800,262900110,1220,1220,1220,1220,0
20250225,182700,262900110,1220,1220,1220,1220,0
20250225,182600,262900110,1220,1220,1220,1220,0
20250225,182500,262900110,1220,1220,1220,1220,0
20250225,182400,262900110,1220,1220,1220,1220,0
20250225,182300,262900110,1220,1220,1220,1220,0
20250225,182200,262900110,1220,1220,1220,1220,0
20250225,182100,262900110,1220,1220,1220,1220,0
20250225,182000,262900110,1220,1220,1220,1220,0
20250225,181900,262900110,1220,1220,1220,1220,0
20250225,181800,262900110,1220,1220,1220,1220,0
20250225,181700,262900110,1220,1220,1220,1220,0
20250225,181600,262900110,1220,1220,1220,1220,0
20250225,181500,262900110,1220,1220,1220,1220,0
20250225,181400,262900110,1220,1220,1220,1220,3175
20250225,181300,262900110,1220,1220,1220,1220,0
20250225,181200,262900110,1220,1220,1220,1220,0
20250225,181100,262900110,1220,1220,1220,1220,0
20250225,181000,262900110,1220,1220,1220,1220,0
20250225,180900,262900110,1220,1220,1220,1220,0
20250225,180800,262900110,1220,1220,1220,1220,0
20250225,180700,262900110,1220,1220,1220,1220,0
20250225,180600,262900110,1220,1220,1220,1220,0
20250225,180500,262900110,1220,1220,1220,1220,0
20250225,180400,262900110,1220,1220,1220,1220,0
20250225,180300,262900110,1220,1220,1220,1220,0
20250225,180200,262900110,1220,1220,1220,1220,0
20250225,180100,262900110,1220,1220,1220,1220,0
20250225,180000,262900110,1220,1220,1220,1220,0
20250225,175900,262900110,1220,1220,1220,1220,0
20250225,175800,262900110,1220,1220,1220,1220,0
20250225,175700,262900110,1220,1220,1220,1220,0
20250225,175600,262900110,1220,1220,1220,1220,0
20250225,175500,262900110,1220,1220,1220,1220,0
20250225,175400,262900110,1220,1220,1220,1220,0
20250225,175300,262900110,1220,1220,1220,1220,0
20250225,175200,262900110,1220,1220,1220,1220,0
20250225,175100,262900110,1220,1220,1220,1220,0
20250225,175000,262900110,1220,1220,1220,1220,0
20250225,174900,262900110,1220,1220,1220,1220,0
20250225,174800,262900110,1220,1220,1220,1220,0
20250225,174700,262900110,1220,1220,1220,1220,0
20250225,174600,262900110,1220,1220,1220,1220,0
20250225,174500,262900110,1220,1220,1220,1220,0
20250225,174400,262900110,1220,1220,1220,1220,3175
20250225,174300,262900110,1220,1220,1220,1220,0
20250225,174200,262900110,1220,1220,1220,1220,0
20250225,174100,262900110,1220,1220,1220,1220,0
20250225,174000,262900110,1220,1220,1220,1220,0
20250225,173900,262900110,1220,1220,1220,1220,0
20250225,173800,262900110,1220,1220,1220,1220,0
20250225,173700,262900110,1220,1220,1220,1220,0
20250225,173600,262900110,1220,1220,1220,1220,0
20250225,173500,262900110,1220,1220,1220,1220,0
20250225,173400,262900110,1220,1220,1220,1220,0
20250225,173300,262900110,1220,1220,1220,1220,0
20250225,173200,262900110,1220,1220,1220,1220,0
20250225,173100,262900110,1220,1220,1220,1220,0
20250225,173000,262900110,1220,1220,1220,1220,0
20250225,172900,262900110,1220,1220,1220,1220,0
20250225,172800,262900110,1220,1220,1220,1220,0
20250225,172700,262900110,1220,1220,1220,1220,0
20250225,172600,262900110,1220,1220,1220,1220,0
20250225,172500,262900110,1220,1220,1220,1220,0
20250225,172400,262900110,1220,1220,1220,1220,0
20250225,172300,262900110,1220,1220,1220,1220,0
20250225,172200,262900110,1220,1220,1220,1220,0
20250225,172100,262900110,1220,1220,1220,1220,0
20250225,172000,262900110,1220,1220,1220,1220,0
20250225,171900,262900110,1220,1220,1220,1220,0
20250225,171800,262900110,1220,1220,1220,1220,0
20250225,171700,262900110,1220,1220,1220,1220,0
20250225,171600,262900110,1220,1220,1220,1220,0
20250225,171500,262900110,1220,1220,1220,1220,0
20250225,171400,262900110,1220,1220,1220,1220,3175
20250225,171300,262900110,1220,1220,1220,1220,0
20250225,171200,262900110,1220,1220,1220,1220,0
20250225,171100,262900110,1220,1220,1220,1220,0
20250225,171000,262900110,1220,1220,1220,1220,0
20250225,170900,262900110,1220,1220,1220,1220,0
20250225,170800,262900110,1220,1220,1220,1220,0
20250225,170700,262900110,1220,1220,1220,1220,0
20250225,170600,262900110,1220,1220,1220,1220,0
20250225,170500,262900110,1220,1220,1220,1220,0
20250225,170400,262900110,1220,1220,1220,1220,0
20250225,170300,262900110,1220,1220,1220,1220,0
20250225,170200,262900110,1220,1220,1220,1220,0
20250225,170100,262900110,1220,1220,1220,1220,0
20250225,170000,262900110,1220,1220,1220,1220,0
20250225,165900,262900110,1220,1220,1220,1220,0
20250225,165800,262900110,1220,1220,1220,1220,0
20250225,165700,262900110,1220,1220,1220,1220,0
20250225,165600,262900110,1220,1220,1220,1220,0
20250225,165500,262900110,1220,1220,1220,1220,0
20250225,165400,262900110,1220,1220,1220,1220,0
20250225,165300,262900110,1220,1220,1220,1220,0
20250225,165200,262900110,1220,1220,1220,1220,0
20250225,165100,262900110,1220,1220,1220,1220,0
20250225,165000,262900110,1220,1220,1220,1220,0
20250225,164900,262900110,1220,1220,1220,1220,0
20250225,164800,262900110,1220,1220,1220,1220,0
20250225,164700,262900110,1220,1220,1220,1220,0
20250225,164600,262900110,1220,1220,1220,1220,0
20250225,164500,262900110,1220,1220,1220,1220,0
20250225,164400,262900110,1220,1220,1220,1220,3175
20250225,164300,262900110,1220,1220,1220,1220,0
20250225,164200,262900110,1220,1220,1220,1220,0
20250225,164100,262900110,1220,1220,1220,1220,0
20250225,164000,262900110,1220,1220,1220,1220,0
20250225,163900,262900110,1220,1220,1220,1220,0
20250225,163800,262900110,1220,1220,1220,1220,0
20250225,163700,262900110,1220,1220,1220,1220,0
20250225,163600,262900110,1220,1220,1220,1220,0
20250225,163500,262900110,1220,1220,1220,1220,0
20250225,163400,262900110,1220,1220,1220,1220,0
20250225,163300,262900110,1220,1220,1220,1220,0
20250225,163200,262900110,1220,1220,1220,1220,0
20250225,163100,262900110,1220,1220,1220,1220,0
20250225,163000,262900110,1220,1220,1220,1220,0
20250225,162900,262900110,1220,1220,1220,1220,0
20250225,162800,262900110,1220,1220,1220,1220,0
20250225,162700,262900110,1220,1220,1220,1220,0
20250225,162600,262900110,1220,1220,1220,1220,0
20250225,162500,262900110,1220,1220,1220,1220,0
20250225,162400,262900110,1220,1220,1220,1220,0
20250225,162300,262900110,1220,1220,1220,1220,0
20250225,162200,262900110,1220,1220,1220,1220,0
20250225,162100,262900110,1220,1220,1220,1220,0
20250225,162000,262900110,1220,1220,1220,1220,0
20250225,161900,262900110,1220,1220,1220,1220,0
20250225,161800,262900110,1220,1220,1220,1220,0
20250225,161700,262900110,1220,1220,1220,1220,0
20250225,161600,262900110,1220,1220,1220,1220,0
20250225,161500,262900110,1220,1220,1220,1220,0
20250225,161400,262900110,1220,1220,1220,1220,3175
20250225,161300,262900110,1220,1220,1220,1220,0
20250225,161200,262900110,1220,1220,1220,1220,0
20250225,161100,262900110,1220,1220,1220,1220,0
20250225,161000,262900110,1220,1220,1220,1220,0
20250225,160900,262900110,1220,1220,1220,1220,0
20250225,160800,262900110,1220,1220,1220,1220,0
20250225,160700,262900110,1220,1220,1220,1220,0
20250225,160600,262900110,1220,1220,1220,1220,0
20250225,160500,262900110,1220,1220,1220,1220,0
20250225,160400,262900110,1220,1220,1220,1220,0
20250225,160300,262900110,1220,1220,1220,1220,0
20250225,160200,262900110,1220,1220,1220,1220,0
20250225,160100,262900110,1220,1220,1220,1220,0
20250225,160000,262900110,1220,1220,1220,1220,0
20250225,155900,262900110,1220,1220,1220,1220,0
20250225,155800,262900110,1220,1220,1220,1220,0
20250225,155700,262900110,1220,1220,1220,1220,0
20250225,155600,262900110,1220,1220,1220,1220,0
20250225,155500,262900110,1220,1220,1220,1220,0
20250225,155400,262900110,1220,1220,1220,1220,0
20250225,155300,262900110,1220,1220,1220,1220,0
20250225,155200,262900110,1220,1220,1220,1220,0
20250225,155100,262900110,1220,1220,1220,1220,0
20250225,155000,262900110,1220,1220,1220,1220,0
20250225,154900,262900110,1220,1220,1220,1220,0
20250225,154800,262900110,1220,1220,1220,1220,0
20250225,154700,262900110,1220,1220,1220,1220,0
20250225,154600,262900110,1220,1220,1220,1220,0
20250225,154500,262900110,1220,1220,1220,1220,0
20250225,154400,262900110,1220,1220,1220,1220,3175
20250225,154300,262900110,1220,1220,1220,1220,0
20250225,154200,262900110,1220,1220,1220,1220,0
20250225,154100,262900110,1220,1220,1220,1220,0
20250225,154000,262900110,1220,1220,1220,1220,0
20250225,153900,262900110,1220,1220,1220,1220,0
20250225,153800,262900110,1220,1220,1220,1220,0
20250225,153700,262900110,1220,1220,1220,1220,0
20250225,153600,262900110,1220,1220,1220,1220,0
20250225,153500,262900110,1220,1220,1220,1220,0
20250225,153400,262900110,1220,1220,1220,1220,0
20250225,153300,262900110,1220,1220,1220,1220,0
20250225,153200,262900110,1220,1220,1220,1220,0
20250225,153100,262900110,1220,1220,1220,1220,0
20250225,153000,262900110,1220,1220,1220,1220,3175
20250225,152900,259026610,1221,1221,1221,1221,0
20250225,152800,259026610,1221,1221,1221,1221,0
20250225,152700,259026610,1221,1221,1221,1221,0
20250225,152600,259026610,1221,1221,1221,1221,0
20250225,152500,259026610,1221,1221,1221,1221,0
20250225,152400,259026610,1221,1221,1221,1221,0
20250225,152300,259026610,1221,1221,1221,1221,0
20250225,152200,259026610,1221,1221,1221,1221,0
20250225,152100,259026610,1221,1221,1221,1221,0
20250225,152000,259026610,1221,1221,1221,1221,0
20250225,151900,259026610,1221,1221,1221,1220,500
20250225,151800,258416360,1221,1221,1221,1219,5827
20250225,151700,251311916,1221,1221,1221,1221,0
20250225,151600,251311916,1221,1221,1221,1221,1
20250225,151500,251310695,1221,1220,1221,1219,7375
20250225,151400,242320402,1220,1220,1220,1220,6010
20250225,151300,234988202,1221,1220,1221,1220,5497
20250225,151200,228281860,1221,1221,1221,1221,235
20250225,151100,227994925,1222,1222,1222,1222,180
20250225,151000,227774965,1222,1221,1222,1221,780
20250225,150900,226822582,1222,1222,1222,1222,36
20250225,150800,226778590,1221,1222,1222,1221,3345
20250225,150700,222694340,1221,1221,1221,1221,1020
20250225,150600,221448920,1222,1222,1222,1221,37
20250225,150500,221403707,1222,1222,1222,1222,105
20250225,150400,221275397,1222,1222,1222,1222,10
20250225,150300,221263177,1222,1222,1222,1222,10
20250225,150200,221250957,1221,1221,1221,1221,260
20250225,150100,220933497,1221,1221,1222,1221,1668
20250225,150000,218896868,1222,1222,1222,1222,145
20250225,145900,218719678,1222,1222,1222,1222,5
20250225,145800,218713568,1222,1222,1222,1222,10
20250225,145700,218701348,1222,1222,1222,1222,101
20250225,145600,218577926,1221,1223,1223,1221,1955
20250225,145500,216190730,1223,1225,1225,1223,2
20250225,145400,216188282,1222,1222,1222,1222,0
20250225,145300,216188282,1222,1225,1225,1222,587
20250225,145200,215470965,1225,1225,1225,1225,0
20250225,145100,215470965,1225,1225,1225,1225,0
20250225,145000,215470965,1225,1225,1225,1225,0
20250225,144900,215470965,1225,1225,1225,1225,0
20250225,144800,215470965,1225,1222,1225,1222,101
20250225,144700,215347270,1224,1224,1224,1224,7775
20250225,144600,205830670,1225,1225,1225,1225,3
20250225,144500,205826995,1224,1224,1224,1224,1555
20250225,144400,203923675,1224,1224,1224,1224,4
20250225,144300,203918779,1224,1222,1224,1222,1012
20250225,144200,202682091,1222,1222,1222,1222,1398
20250225,144100,200973735,1223,1223,1223,1223,0
20250225,144000,200973735,1223,1223,1223,1223,594
20250225,143900,200247273,1222,1222,1222,1222,0
20250225,143800,200247273,1222,1222,1222,1222,0
20250225,143700,200247273,1222,1223,1223,1222,13286
20250225,143600,184004138,1223,1225,1225,1223,2906
20250225,143500,180447278,1225,1224,1225,1224,221
20250225,143400,180176764,1224,1224,1224,1224,89
20250225,143300,180067828,1224,1224,1224,1224,0
20250225,143200,180067828,1224,1224,1224,1224,0
20250225,143100,180067828,1224,1224,1224,1224,383
20250225,143000,179599036,1224,1224,1224,1224,0
20250225,142900,179599036,1224,1224,1224,1224,1
20250225,142800,179597812,1225,1225,1225,1225,2
20250225,142700,179595362,1223,1223,1223,1223,0
20250225,142600,179595362,1223,1223,1223,1223,990
20250225,142500,178384592,1224,1225,1225,1224,1845
20250225,142400,176126302,1225,1225,1225,1225,706
20250225,142300,175261452,1226,1226,1226,1226,8
20250225,142200,175251644,1225,1225,1225,1225,52
20250225,142100,175187944,1225,1225,1225,1225,54
20250225,142000,175121794,1225,1225,1225,1225,0
20250225,141900,175121794,1225,1225,1225,1225,7
20250225,141800,175113219,1226,1226,1226,1226,0
20250225,141700,175113219,1226,1226,1226,1226,1
20250225,141600,175111993,1225,1225,1225,1225,446
20250225,141500,174565643,1225,1225,1225,1225,979
20250225,141400,173366368,1226,1226,1226,1226,422
20250225,141300,172848996,1225,1225,1225,1225,0
20250225,141200,172848996,1225,1225,1225,1225,0
20250225,141100,172848996,1225,1225,1225,1225,0
20250225,141000,172848996,1225,1225,1225,1225,0
20250225,140900,172848996,1225,1226,1226,1225,1000
20250225,140800,171623889,1226,1226,1226,1226,100
20250225,140700,171501289,1225,1225,1225,1225,0
20250225,140600,171501289,1225,1225,1225,1225,0
20250225,140500,171501289,1225,1225,1225,1225,0
20250225,140400,171501289,1225,1225,1225,1225,0
20250225,140300,171501289,1225,1228,1228,1225,7340
20250225,140200,162499439,1229,1229,1229,1229,5
20250225,140100,162493294,1228,1228,1228,1228,315
20250225,140000,162106474,1228,1229,1229,1228,8
20250225,135900,162096649,1228,1228,1228,1228,30
20250225,135800,162059809,1229,1229,1229,1229,0
20250225,135700,162059809,1229,1229,1229,1229,813
20250225,135600,161060632,1228,1228,1228,1228,301
20250225,135500,160691004,1229,1230,1230,1228,210
20250225,135400,160432909,1228,1228,1228,1228,0
20250225,135300,160432909,1228,1228,1228,1228,0
20250225,135200,160432909,1228,1229,1229,1228,63
20250225,135100,160355538,1230,1230,1230,1230,45
20250225,135000,160300188,1228,1228,1228,1228,0
20250225,134900,160300188,1228,1228,1228,1228,0
20250225,134800,160300188,1228,1228,1228,1228,120
20250225,134700,160152828,1229,1229,1229,1229,598
20250225,134600,159417886,1230,1230,1230,1230,0
20250225,134500,159417886,1230,1230,1230,1230,162
20250225,134400,159218626,1228,1228,1228,1228,0
20250225,134300,159218626,1228,1228,1228,1228,0
20250225,134200,159218626,1228,1228,1228,1228,0
20250225,134100,159218626,1228,1228,1228,1228,1
20250225,134000,159217398,1228,1228,1228,1228,10
20250225,133900,159205118,1229,1229,1229,1229,0
20250225,133800,159205118,1229,1229,1229,1229,0
20250225,133700,159205118,1229,1229,1229,1229,813
20250225,133600,158205941,1227,1228,1228,1227,1186
20250225,133500,156750714,1228,1232,1232,1228,23616
20250225,133400,127717117,1233,1233,1233,1233,40
20250225,133300,127667797,1233,1233,1233,1233,0
20250225,133200,127667797,1233,1233,1233,1233,0
20250225,133100,127667797,1233,1233,1233,1233,0
20250225,133000,127667797,1233,1233,1233,1233,0
20250225,132900,127667797,1233,1233,1233,1233,0
20250225,132800,127667797,1233,1233,1233,1233,0
20250225,132700,127667797,1233,1233,1233,1233,0
20250225,132600,127667797,1233,1233,1233,1233,0
20250225,132500,127667797,1233,1233,1233,1233,0
20250225,132400,127667797,1233,1233,1233,1233,0
20250225,132300,127667797,1233,1233,1233,1233,0
20250225,132200,127667797,1233,1233,1233,1233,0
20250225,132100,127667797,1233,1233,1233,1233,0
20250225,132000,127667797,1233,1233,1233,1233,0
20250225,131900,127667797,1233,1233,1233,1233,0
20250225,131800,127667797,1233,1233,1233,1233,5
20250225,131700,127661632,1231,1231,1231,1231,100
20250225,131600,127538532,1233,1231,1233,1231,401
20250225,131500,127044899,1231,1231,1231,1231,300
20250225,131400,126675599,1231,1231,1231,1231,40
20250225,131300,126626359,1231,1231,1231,1231,0
20250225,131200,126626359,1231,1231,1231,1231,692
20250225,131100,125774507,1231,1231,1231,1231,150
20250225,131000,125589857,1231,1231,1231,1231,1132
20250225,130900,124196365,1231,1231,1231,1231,0
20250225,130800,124196365,1231,1231,1231,1231,0
20250225,130700,124196365,1231,1231,1231,1231,0
20250225,130600,124196365,1231,1231,1231,1231,0
20250225,130500,124196365,1231,1231,1231,1231,0
20250225,130400,124196365,1231,1231,1231,1231,0
20250225,130300,124196365,1231,1231,1231,1231,0
20250225,130200,124196365,1231,1231,1231,1231,0
20250225,130100,124196365,1231,1231,1231,1231,100
20250225,130000,124073265,1232,1232,1232,1232,1
20250225,125900,124072033,1231,1231,1231,1231,0
20250225,125800,124072033,1231,1231,1231,1231,12
20250225,125700,124057261,1231,1231,1231,1231,78
20250225,125600,123961243,1231,1231,1231,1231,10
20250225,125500,123948933,1231,1230,1231,1230,1020
20250225,125400,122694328,1231,1231,1231,1231,0
20250225,125300,122694328,1231,1231,1231,1231,110
20250225,125200,122558918,1231,1231,1231,1231,671
20250225,125100,121732917,1231,1231,1231,1231,0
20250225,125000,121732917,1231,1231,1231,1231,0
20250225,124900,121732917,1231,1231,1231,1231,0
20250225,124800,121732917,1231,1231,1231,1231,0
20250225,124700,121732917,1231,1231,1231,1231,0
20250225,124600,121732917,1231,1231,1231,1231,1456
20250225,124500,119940581,1231,1231,1231,1231,0
20250225,124400,119940581,1231,1232,1232,1231,218
20250225,124300,119672213,1234,1234,1234,1234,0
20250225,124200,119672213,1234,1234,1234,1234,0
20250225,124100,119672213,1234,1234,1234,1234,9
20250225,124000,119661107,1234,1234,1234,1234,0
20250225,123900,119661107,1234,1234,1234,1234,0
20250225,123800,119661107,1234,1234,1234,1234,1162
20250225,123700,118227199,1234,1234,1234,1234,0
20250225,123600,118227199,1234,1234,1234,1234,0
20250225,123500,118227199,1234,1234,1234,1234,0
20250225,123400,118227199,1234,1234,1234,1234,254
20250225,123300,117913763,1232,1232,1232,1232,0
20250225,123200,117913763,1232,1232,1232,1232,0
20250225,123100,117913763,1232,1232,1232,1232,0
20250225,123000,117913763,1232,1232,1232,1232,0
20250225,122900,117913763,1232,1232,1232,1232,0
20250225,122800,117913763,1232,1232,1232,1232,0
20250225,122700,117913763,1232,1232,1232,1232,0
20250225,122600,117913763,1232,1232,1232,1232,0
20250225,122500,117913763,1232,1232,1232,1232,100
20250225,122400,117790563,1233,1233,1233,1233,0
20250225,122300,117790563,1233,1233,1233,1233,100
20250225,122200,117667263,1234,1234,1234,1234,0
20250225,122100,117667263,1234,1234,1234,1234,33
20250225,122000,117626541,1234,1234,1234,1234,0
20250225,121900,117626541,1234,1234,1234,1234,0
20250225,121800,117626541,1234,1234,1234,1234,0
20250225,121700,117626541,1234,1234,1234,1234,1
20250225,121600,117625307,1232,1232,1232,1232,0
20250225,121500,117625307,1232,1232,1232,1232,0
20250225,121400,117625307,1232,1232,1232,1232,0
20250225,121300,117625307,1232,1232,1232,1232,0
20250225,121200,117625307,1232,1232,1232,1232,0
20250225,121100,117625307,1232,1232,1232,1232,0
20250225,121000,117625307,1232,1232,1232,1232,349
20250225,120900,117195339,1232,1232,1232,1232,35
20250225,120800,117152219,1230,1230,1230,1230,0
20250225,120700,117152219,1230,1230,1230,1230,0
20250225,120600,117152219,1230,1232,1232,1230,2415
20250225,120500,114179980,1232,1232,1232,1232,0
20250225,120400,114179980,1232,1232,1232,1232,0
20250225,120300,114179980,1232,1232,1232,1232,0
20250225,120200,114179980,1232,1232,1232,1232,0
20250225,120100,114179980,1232,1232,1232,1232,0
20250225,120000,114179980,1232,1232,1232,1232,20
20250225,115900,114155340,1232,1232,1232,1232,0
20250225,115800,114155340,1232,1232,1232,1232,0
20250225,115700,114155340,1232,1232,1232,1232,280
20250225,115600,113810380,1232,1232,1232,1232,0
20250225,115500,113810380,1232,1232,1232,1232,0
20250225,115400,113810380,1232,1232,1232,1232,0
20250225,115300,113810380,1232,1232,1232,1232,0
20250225,115200,113810380,1232,1232,1232,1232,0
20250225,115100,113810380,1232,1232,1232,1232,20
20250225,115000,113785740,1231,1231,1231,1231,0
20250225,114900,113785740,1231,1231,1231,1231,0
20250225,114800,113785740,1231,1231,1231,1231,0
20250225,114700,113785740,1231,1231,1231,1231,0
20250225,114600,113785740,1231,1231,1231,1231,0
20250225,114500,113785740,1231,1231,1231,1231,0
20250225,114400,113785740,1231,1231,1231,1231,0
20250225,114300,113785740,1231,1231,1231,1231,0
20250225,114200,113785740,1231,1231,1231,1231,0
20250225,114100,113785740,1231,1231,1231,1231,0
20250225,114000,113785740,1231,1231,1231,1231,54
20250225,113900,113719266,1232,1232,1232,1232,0
20250225,113800,113719266,1232,1232,1232,1232,0
20250225,113700,113719266,1232,1232,1232,1232,0
20250225,113600,113719266,1232,1232,1232,1232,3
20250225,113500,113715570,1232,1232,1232,1232,7
20250225,113400,113706946,1234,1234,1234,1234,0
20250225,113300,113706946,1234,1234,1234,1234,0
20250225,113200,113706946,1234,1233,1234,1231,3210
20250225,113100,109755373,1235,1235,1235,1235,0
20250225,113000,109755373,1235,1235,1235,1235,0
20250225,112900,109755373,1235,1235,1235,1235,1
20250225,112800,109754138,1234,1234,1234,1234,0
20250225,112700,109754138,1234,1234,1234,1234,10
20250225,112600,109741798,1234,1234,1234,1234,0
20250225,112500,109741798,1234,1234,1234,1234,3000
20250225,112400,106039798,1234,1233,1234,1233,81
20250225,112300,105939924,1234,1234,1234,1234,0
20250225,112200,105939924,1234,1234,1234,1234,0
20250225,112100,105939924,1234,1234,1234,1234,81
20250225,112000,105839970,1233,1233,1234,1233,1053
20250225,111900,104541620,1234,1234,1234,1234,1
20250225,111800,104540386,1232,1232,1232,1232,0
20250225,111700,104540386,1232,1234,1234,1232,550
20250225,111600,103862736,1235,1235,1235,1235,0
20250225,111500,103862736,1235,1235,1235,1235,0
20250225,111400,103862736,1235,1235,1235,1235,0
20250225,111300,103862736,1235,1235,1235,1235,0
20250225,111200,103862736,1235,1235,1235,1235,200
20250225,111100,103615736,1231,1231,1231,1231,0
20250225,111000,103615736,1231,1231,1231,1231,0
20250225,110900,103615736,1231,1232,1232,1231,1105
20250225,110800,102254950,1232,1232,1232,1231,716
20250225,110700,101372840,1232,1235,1235,1232,194
20250225,110600,101133829,1236,1234,1236,1234,101
20250225,110500,101009012,1232,1233,1233,1232,89
20250225,110400,100899354,1234,1234,1234,1234,0
20250225,110300,100899354,1234,1234,1234,1234,0
20250225,110200,100899354,1234,1234,1234,1234,0
20250225,110100,100899354,1234,1234,1234,1234,1
20250225,110000,100898120,1232,1232,1232,1232,0
20250225,105900,100898120,1232,1232,1232,1232,0
20250225,105800,100898120,1232,1232,1232,1232,0
20250225,105700,100898120,1232,1232,1232,1232,0
20250225,105600,100898120,1232,1232,1232,1232,10
20250225,105500,100885800,1232,1233,1233,1232,40
20250225,105400,100836510,1235,1235,1235,1235,0
20250225,105300,100836510,1235,1235,1235,1235,1
20250225,105200,100835275,1233,1233,1233,1233,0
20250225,105100,100835275,1233,1233,1233,1233,1014
20250225,105000,99585013,1233,1233,1233,1233,6
20250225,104900,99577615,1235,1235,1235,1235,0
20250225,104800,99577615,1235,1235,1235,1235,0
20250225,104700,99577615,1235,1235,1235,1235,10
20250225,104600,99565265,1235,1235,1235,1235,1
20250225,104500,99564030,1231,1235,1235,1231,201
20250225,104400,99316595,1231,1231,1231,1231,0
20250225,104300,99316595,1231,1231,1231,1231,0
20250225,104200,99316595,1231,1231,1231,1231,0
20250225,104100,99316595,1231,1231,1231,1231,1300
20250225,104000,97716295,1232,1234,1234,1232,11604
20250225,103900,83418544,1236,1236,1236,1236,0
20250225,103800,83418544,1236,1236,1236,1236,0
20250225,103700,83418544,1236,1236,1236,1236,0
20250225,103600,83418544,1236,1235,1236,1235,3
20250225,103500,83414838,1235,1235,1235,1235,44
20250225,103400,83360498,1236,1236,1236,1236,0
20250225,103300,83360498,1236,1236,1236,1236,3
20250225,103200,83356790,1234,1234,1234,1234,0
20250225,103100,83356790,1234,1234,1234,1234,0
20250225,103000,83356790,1234,1234,1234,1234,0
20250225,102900,83356790,1234,1234,1234,1234,611
20250225,102800,82602816,1236,1235,1236,1235,95
20250225,102700,82485410,1235,1235,1235,1235,3156
20250225,102600,78587750,1235,1235,1235,1235,102
20250225,102500,78461780,1235,1235,1235,1235,1
20250225,102400,78460545,1235,1235,1235,1235,0
20250225,102300,78460545,1235,1235,1235,1235,1
20250225,102200,78459310,1235,1234,1235,1234,22
20250225,102100,78432150,1235,1235,1235,1235,0
20250225,102000,78432150,1235,1235,1235,1235,2
20250225,101900,78429680,1235,1235,1235,1235,100
20250225,101800,78306180,1235,1234,1235,1234,11
20250225,101700,78292605,1235,1235,1235,1235,204
20250225,101600,78040665,1235,1235,1235,1235,0
20250225,101500,78040665,1235,1235,1235,1235,1
20250225,101400,78039430,1232,1232,1232,1232,0
20250225,101300,78039430,1232,1232,1232,1232,40
20250225,101200,77990150,1231,1231,1231,1231,0
20250225,101100,77990150,1231,1231,1231,1231,0
20250225,101000,77990150,1231,1233,1233,1231,460
20250225,100900,77423750,1233,1233,1233,1233,0
20250225,100800,77423750,1233,1234,1235,1233,424
20250225,100700,76900798,1234,1234,1234,1234,25
20250225,100600,76869948,1234,1234,1234,1234,17
20250225,100500,76848970,1234,1234,1234,1234,3
20250225,100400,76845268,1234,1233,1234,1233,549
20250225,100300,76168349,1233,1233,1233,1233,25
20250225,100200,76137524,1231,1232,1232,1231,500
20250225,100100,75521972,1233,1233,1233,1233,0
20250225,100000,75521972,1233,1233,1233,1233,2
20250225,095900,75519506,1231,1231,1231,1231,0
20250225,095800,75519506,1231,1231,1231,1231,0
20250225,095700,75519506,1231,1231,1231,1231,0
20250225,095600,75519506,1231,1231,1231,1231,95
20250225,095500,75402561,1231,1230,1231,1230,1160
20250225,095400,73975601,1231,1231,1231,1231,200
20250225,095300,73729401,1231,1231,1231,1231,273
20250225,095200,73393338,1231,1231,1231,1231,0
20250225,095100,73393338,1231,1232,1232,1231,1296
20250225,095000,71796686,1235,1235,1235,1235,1
20250225,094900,71795451,1235,1235,1235,1235,92
20250225,094800,71681831,1235,1235,1235,1235,18
20250225,094700,71659601,1235,1235,1235,1235,813
20250225,094600,70655546,1235,1235,1235,1235,45
20250225,094500,70599971,1235,1235,1235,1235,66
20250225,094400,70518461,1235,1235,1235,1235,4
20250225,094300,70513521,1235,1235,1235,1235,2
20250225,094200,70511051,1236,1236,1236,1236,0
20250225,094100,70511051,1236,1236,1236,1236,0
20250225,094000,70511051,1236,1236,1236,1236,0
20250225,093900,70511051,1236,1236,1236,1236,0
20250225,093800,70511051,1236,1236,1236,1236,0
20250225,093700,70511051,1236,1235,1236,1235,900
20250225,093600,69398661,1236,1236,1236,1236,0
20250225,093500,69398661,1236,1236,1236,1236,7
20250225,093400,69390009,1235,1235,1235,1235,1000
20250225,093300,68155009,1235,1231,1236,1231,51
20250225,093200,68092073,1230,1230,1230,1230,8501
20250225,093100,57635843,1237,1231,1237,1231,2228
20250225,093000,54893164,1231,1231,1231,1231,100
20250225,092900,54770064,1231,1231,1231,1231,5171
20250225,092800,48404563,1231,1231,1231,1231,13341
20250225,092700,31981792,1230,1231,1231,1230,100
20250225,092600,31858789,1230,1235,1235,1230,4900
20250225,092500,25824785,1238,1238,1238,1238,308
20250225,092400,25443481,1234,1234,1234,1234,11
20250225,092300,25429907,1234,1234,1234,1234,0
20250225,092200,25429907,1234,1234,1234,1234,68
20250225,092100,25345995,1233,1231,1233,1231,1347
20250225,092000,23685658,1232,1232,1232,1232,520
20250225,091900,23045018,1233,1233,1233,1233,0
20250225,091800,23045018,1233,1233,1233,1233,602
20250225,091700,22302752,1239,1239,1239,1239,0
20250225,091600,22302752,1239,1238,1239,1238,200
20250225,091500,22054991,1238,1235,1238,1235,3150
20250225,091400,18155591,1235,1235,1235,1235,0
20250225,091300,18155591,1235,1235,1235,1235,5000
20250225,091200,11980591,1235,1231,1235,1230,1449
20250225,091100,10197031,1238,1238,1238,1238,0
20250225,091000,10197031,1238,1238,1238,1238,5600
20250225,090900,3264231,1238,1231,1238,1231,1270
20250225,090800,1699461,1239,1239,1239,1239,100
20250225,090700,1575561,1239,1239,1239,1239,80
20250225,090600,1476441,1229,1229,1229,1229,0
20250225,090500,1476441,1229,1229,1229,1229,0
20250225,090400,1476441,1229,1229,1229,1229,0
20250225,090300,1476441,1229,1229,1229,1229,100
20250225,090200,1353541,1237,1239,1239,1237,205
20250225,090100,1099746,1239,1239,1239,1239,2
20250225,090000,1097268,1239,1229,1239,1229,892