KissMeData/001620/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183500,36981696,485,485,485,485,1589
20250225,183400,36981696,485,485,485,485,0
20250225,183300,36981696,485,485,485,485,0
20250225,183200,36981696,485,485,485,485,0
20250225,183100,36981696,485,485,485,485,0
20250225,183000,36981696,485,485,485,485,0
20250225,182900,36981696,485,485,485,485,0
20250225,182800,36981696,485,485,485,485,0
20250225,182700,36981696,485,485,485,485,0
20250225,182600,36981696,485,485,485,485,0
20250225,182500,36981696,485,485,485,485,0
20250225,182400,36981696,485,485,485,485,0
20250225,182300,36981696,485,485,485,485,0
20250225,182200,36981696,485,485,485,485,0
20250225,182100,36981696,485,485,485,485,0
20250225,182000,36981696,485,485,485,485,0
20250225,181900,36981696,485,485,485,485,0
20250225,181800,36981696,485,485,485,485,0
20250225,181700,36981696,485,485,485,485,0
20250225,181600,36981696,485,485,485,485,0
20250225,181500,36981696,485,485,485,485,0
20250225,181400,36981696,485,485,485,485,0
20250225,181300,36981696,485,485,485,485,0
20250225,181200,36981696,485,485,485,485,0
20250225,181100,36981696,485,485,485,485,0
20250225,181000,36981696,485,485,485,485,0
20250225,180900,36981696,485,485,485,485,0
20250225,180800,36981696,485,485,485,485,0
20250225,180700,36981696,485,485,485,485,0
20250225,180600,36981696,485,485,485,485,0
20250225,180500,36981696,485,485,485,485,1589
20250225,180400,36981696,485,485,485,485,0
20250225,180300,36981696,485,485,485,485,0
20250225,180200,36981696,485,485,485,485,0
20250225,180100,36981696,485,485,485,485,0
20250225,180000,36981696,485,485,485,485,0
20250225,175900,36981696,485,485,485,485,0
20250225,175800,36981696,485,485,485,485,0
20250225,175700,36981696,485,485,485,485,0
20250225,175600,36981696,485,485,485,485,0
20250225,175500,36981696,485,485,485,485,0
20250225,175400,36981696,485,485,485,485,0
20250225,175300,36981696,485,485,485,485,0
20250225,175200,36981696,485,485,485,485,0
20250225,175100,36981696,485,485,485,485,0
20250225,175000,36981696,485,485,485,485,0
20250225,174900,36981696,485,485,485,485,0
20250225,174800,36981696,485,485,485,485,0
20250225,174700,36981696,485,485,485,485,0
20250225,174600,36981696,485,485,485,485,0
20250225,174500,36981696,485,485,485,485,0
20250225,174400,36981696,485,485,485,485,0
20250225,174300,36981696,485,485,485,485,0
20250225,174200,36981696,485,485,485,485,0
20250225,174100,36981696,485,485,485,485,0
20250225,174000,36981696,485,485,485,485,0
20250225,173900,36981696,485,485,485,485,0
20250225,173800,36981696,485,485,485,485,0
20250225,173700,36981696,485,485,485,485,0
20250225,173600,36981696,485,485,485,485,0
20250225,173500,36981696,485,485,485,485,1589
20250225,173400,36981696,485,485,485,485,0
20250225,173300,36981696,485,485,485,485,0
20250225,173200,36981696,485,485,485,485,0
20250225,173100,36981696,485,485,485,485,0
20250225,173000,36981696,485,485,485,485,0
20250225,172900,36981696,485,485,485,485,0
20250225,172800,36981696,485,485,485,485,0
20250225,172700,36981696,485,485,485,485,0
20250225,172600,36981696,485,485,485,485,0
20250225,172500,36981696,485,485,485,485,0
20250225,172400,36981696,485,485,485,485,0
20250225,172300,36981696,485,485,485,485,0
20250225,172200,36981696,485,485,485,485,0
20250225,172100,36981696,485,485,485,485,0
20250225,172000,36981696,485,485,485,485,0
20250225,171900,36981696,485,485,485,485,0
20250225,171800,36981696,485,485,485,485,0
20250225,171700,36981696,485,485,485,485,0
20250225,171600,36981696,485,485,485,485,0
20250225,171500,36981696,485,485,485,485,0
20250225,171400,36981696,485,485,485,485,0
20250225,171300,36981696,485,485,485,485,0
20250225,171200,36981696,485,485,485,485,0
20250225,171100,36981696,485,485,485,485,0
20250225,171000,36981696,485,485,485,485,0
20250225,170900,36981696,485,485,485,485,0
20250225,170800,36981696,485,485,485,485,0
20250225,170700,36981696,485,485,485,485,0
20250225,170600,36981696,485,485,485,485,0
20250225,170500,36981696,485,485,485,485,1589
20250225,170400,36981696,485,485,485,485,0
20250225,170300,36981696,485,485,485,485,0
20250225,170200,36981696,485,485,485,485,0
20250225,170100,36981696,485,485,485,485,0
20250225,170000,36981696,485,485,485,485,0
20250225,165900,36981696,485,485,485,485,0
20250225,165800,36981696,485,485,485,485,0
20250225,165700,36981696,485,485,485,485,0
20250225,165600,36981696,485,485,485,485,0
20250225,165500,36981696,485,485,485,485,0
20250225,165400,36981696,485,485,485,485,0
20250225,165300,36981696,485,485,485,485,0
20250225,165200,36981696,485,485,485,485,0
20250225,165100,36981696,485,485,485,485,0
20250225,165000,36981696,485,485,485,485,0
20250225,164900,36981696,485,485,485,485,0
20250225,164800,36981696,485,485,485,485,0
20250225,164700,36981696,485,485,485,485,0
20250225,164600,36981696,485,485,485,485,0
20250225,164500,36981696,485,485,485,485,0
20250225,164400,36981696,485,485,485,485,0
20250225,164300,36981696,485,485,485,485,0
20250225,164200,36981696,485,485,485,485,0
20250225,164100,36981696,485,485,485,485,0
20250225,164000,36981696,485,485,485,485,0
20250225,163900,36981696,485,485,485,485,0
20250225,163800,36981696,485,485,485,485,0
20250225,163700,36981696,485,485,485,485,0
20250225,163600,36981696,485,485,485,485,0
20250225,163500,36981696,485,485,485,485,1589
20250225,163400,36981696,485,485,485,485,0
20250225,163300,36981696,485,485,485,485,0
20250225,163200,36981696,485,485,485,485,0
20250225,163100,36981696,485,485,485,485,0
20250225,163000,36981696,485,485,485,485,0
20250225,162900,36981696,485,485,485,485,0
20250225,162800,36981696,485,485,485,485,0
20250225,162700,36981696,485,485,485,485,0
20250225,162600,36981696,485,485,485,485,0
20250225,162500,36981696,485,485,485,485,0
20250225,162400,36981696,485,485,485,485,0
20250225,162300,36981696,485,485,485,485,0
20250225,162200,36981696,485,485,485,485,0
20250225,162100,36981696,485,485,485,485,0
20250225,162000,36981696,485,485,485,485,0
20250225,161900,36981696,485,485,485,485,0
20250225,161800,36981696,485,485,485,485,0
20250225,161700,36981696,485,485,485,485,0
20250225,161600,36981696,485,485,485,485,0
20250225,161500,36981696,485,485,485,485,0
20250225,161400,36981696,485,485,485,485,0
20250225,161300,36981696,485,485,485,485,0
20250225,161200,36981696,485,485,485,485,0
20250225,161100,36981696,485,485,485,485,0
20250225,161000,36981696,485,485,485,485,0
20250225,160900,36981696,485,485,485,485,0
20250225,160800,36981696,485,485,485,485,0
20250225,160700,36981696,485,485,485,485,0
20250225,160600,36981696,485,485,485,485,0
20250225,160500,36981696,485,485,485,485,1589
20250225,160400,36981696,485,485,485,485,0
20250225,160300,36981696,485,485,485,485,0
20250225,160200,36981696,485,485,485,485,0
20250225,160100,36981696,485,485,485,485,0
20250225,160000,36981696,485,485,485,485,0
20250225,155900,36981696,485,485,485,485,0
20250225,155800,36981696,485,485,485,485,0
20250225,155700,36981696,485,485,485,485,0
20250225,155600,36981696,485,485,485,485,0
20250225,155500,36981696,485,485,485,485,0
20250225,155400,36981696,485,485,485,485,0
20250225,155300,36981696,485,485,485,485,0
20250225,155200,36981696,485,485,485,485,0
20250225,155100,36981696,485,485,485,485,0
20250225,155000,36981696,485,485,485,485,0
20250225,154900,36981696,485,485,485,485,0
20250225,154800,36981696,485,485,485,485,0
20250225,154700,36981696,485,485,485,485,0
20250225,154600,36981696,485,485,485,485,0
20250225,154500,36981696,485,485,485,485,0
20250225,154400,36981696,485,485,485,485,0
20250225,154300,36981696,485,485,485,485,0
20250225,154200,36981696,485,485,485,485,0
20250225,154100,36981696,485,485,485,485,0
20250225,154000,36981696,485,485,485,485,0
20250225,153900,36981696,485,485,485,485,0
20250225,153800,36981696,485,485,485,485,0
20250225,153700,36981696,485,485,485,485,0
20250225,153600,36981696,485,485,485,485,0
20250225,153500,36981696,485,485,485,485,1589
20250225,153400,36981696,485,485,485,485,0
20250225,153300,36981696,485,485,485,485,0
20250225,153200,36981696,485,485,485,485,0
20250225,153100,36981696,485,485,485,485,0
20250225,153000,36981696,485,485,485,485,1589
20250225,152900,36211031,486,486,486,486,0
20250225,152800,36211031,486,486,486,486,0
20250225,152700,36211031,486,486,486,486,0
20250225,152600,36211031,486,486,486,486,0
20250225,152500,36211031,486,486,486,486,0
20250225,152400,36211031,486,486,486,486,0
20250225,152300,36211031,486,486,486,486,0
20250225,152200,36211031,486,486,486,486,0
20250225,152100,36211031,486,486,486,486,0
20250225,152000,36211031,486,486,486,486,0
20250225,151900,36211031,486,486,486,486,0
20250225,151800,36211031,486,486,486,486,0
20250225,151700,36211031,486,486,486,486,0
20250225,151600,36211031,486,486,486,486,70
20250225,151500,36177011,486,486,486,486,0
20250225,151400,36177011,486,486,486,486,0
20250225,151300,36177011,486,486,486,486,0
20250225,151200,36177011,486,486,486,486,0
20250225,151100,36177011,486,486,486,486,71
20250225,151000,36142505,487,487,487,487,0
20250225,150900,36142505,487,487,487,487,0
20250225,150800,36142505,487,487,487,487,0
20250225,150700,36142505,487,487,487,487,0
20250225,150600,36142505,487,487,487,487,0
20250225,150500,36142505,487,487,487,487,0
20250225,150400,36142505,487,487,487,487,0
20250225,150300,36142505,487,487,487,487,1
20250225,150200,36142018,487,487,487,487,0
20250225,150100,36142018,487,487,487,487,0
20250225,150000,36142018,487,487,487,487,1
20250225,145900,36141531,487,487,487,487,0
20250225,145800,36141531,487,487,487,487,0
20250225,145700,36141531,487,487,487,487,0
20250225,145600,36141531,487,487,487,487,0
20250225,145500,36141531,487,487,487,487,0
20250225,145400,36141531,487,487,487,487,0
20250225,145300,36141531,487,487,487,487,0
20250225,145200,36141531,487,487,487,487,0
20250225,145100,36141531,487,487,487,487,52
20250225,145000,36116207,487,487,487,487,44
20250225,144900,36094779,487,487,487,487,11
20250225,144800,36089422,487,487,487,487,0
20250225,144700,36089422,487,487,487,487,11
20250225,144600,36084065,487,487,487,487,595
20250225,144500,35794300,486,486,486,486,305
20250225,144400,35646070,485,485,485,485,0
20250225,144300,35646070,485,485,485,485,0
20250225,144200,35646070,485,485,485,485,0
20250225,144100,35646070,485,485,485,485,0
20250225,144000,35646070,485,485,485,485,0
20250225,143900,35646070,485,485,485,485,0
20250225,143800,35646070,485,485,485,485,0
20250225,143700,35646070,485,485,485,485,0
20250225,143600,35646070,485,485,485,485,0
20250225,143500,35646070,485,485,485,485,0
20250225,143400,35646070,485,485,485,485,0
20250225,143300,35646070,485,485,485,485,0
20250225,143200,35646070,485,485,485,485,0
20250225,143100,35646070,485,485,485,485,0
20250225,143000,35646070,485,485,485,485,0
20250225,142900,35646070,485,485,485,485,0
20250225,142800,35646070,485,485,485,485,0
20250225,142700,35646070,485,485,485,485,0
20250225,142600,35646070,485,485,485,485,0
20250225,142500,35646070,485,485,485,485,0
20250225,142400,35646070,485,485,485,485,0
20250225,142300,35646070,485,485,485,485,0
20250225,142200,35646070,485,485,485,485,0
20250225,142100,35646070,485,485,485,485,0
20250225,142000,35646070,485,485,485,485,0
20250225,141900,35646070,485,485,485,485,0
20250225,141800,35646070,485,485,485,485,0
20250225,141700,35646070,485,485,485,485,0
20250225,141600,35646070,485,485,485,485,0
20250225,141500,35646070,485,485,485,485,0
20250225,141400,35646070,485,485,485,485,0
20250225,141300,35646070,485,485,485,485,0
20250225,141200,35646070,485,485,485,485,0
20250225,141100,35646070,485,485,485,485,0
20250225,141000,35646070,485,485,485,485,0
20250225,140900,35646070,485,485,485,485,0
20250225,140800,35646070,485,485,485,485,0
20250225,140700,35646070,485,485,485,485,0
20250225,140600,35646070,485,485,485,485,1
20250225,140500,35645585,487,487,487,487,0
20250225,140400,35645585,487,486,487,486,11053
20250225,140300,30262776,485,485,485,485,0
20250225,140200,30262776,485,487,487,485,256
20250225,140100,30138106,487,489,489,487,2
20250225,140000,30137130,489,486,491,486,295
20250225,135900,29993274,487,489,489,487,5570
20250225,135800,27280652,489,484,493,484,2122
20250225,135700,26240659,483,483,483,483,1
20250225,135600,26240176,488,485,488,485,7
20250225,135500,26236770,488,488,488,488,0
20250225,135400,26236770,488,484,488,484,30000
20250225,135300,11618537,483,483,483,483,0
20250225,135200,11618537,483,483,483,483,0
20250225,135100,11618537,483,483,483,483,0
20250225,135000,11618537,483,483,483,483,0
20250225,134900,11618537,483,483,483,483,0
20250225,134800,11618537,483,483,483,483,0
20250225,134700,11618537,483,483,483,483,175
20250225,134600,11534012,483,483,483,483,1
20250225,134500,11533529,484,484,484,484,0
20250225,134400,11533529,484,484,484,484,839
20250225,134300,11127453,484,484,484,484,0
20250225,134200,11127453,484,484,484,484,0
20250225,134100,11127453,484,484,484,484,0
20250225,134000,11127453,484,484,484,484,0
20250225,133900,11127453,484,484,484,484,1
20250225,133800,11126969,486,486,486,486,0
20250225,133700,11126969,486,486,486,486,0
20250225,133600,11126969,486,486,486,486,0
20250225,133500,11126969,486,486,486,486,0
20250225,133400,11126969,486,486,486,486,0
20250225,133300,11126969,486,486,486,486,0
20250225,133200,11126969,486,486,486,486,0
20250225,133100,11126969,486,486,486,486,0
20250225,133000,11126969,486,486,486,486,0
20250225,132900,11126969,486,486,486,486,0
20250225,132800,11126969,486,486,486,486,0
20250225,132700,11126969,486,486,486,486,0
20250225,132600,11126969,486,486,486,486,0
20250225,132500,11126969,486,486,486,486,0
20250225,132400,11126969,486,486,486,486,0
20250225,132300,11126969,486,486,486,486,0
20250225,132200,11126969,486,486,486,486,4
20250225,132100,11125025,485,485,485,485,1
20250225,132000,11124540,485,485,485,485,0
20250225,131900,11124540,485,485,485,485,0
20250225,131800,11124540,485,485,485,485,9162
20250225,131700,6680970,485,485,485,485,6
20250225,131600,6678060,485,485,485,485,0
20250225,131500,6678060,485,485,485,485,0
20250225,131400,6678060,485,485,485,485,0
20250225,131300,6678060,485,485,485,485,0
20250225,131200,6678060,485,485,485,485,0
20250225,131100,6678060,485,485,485,485,0
20250225,131000,6678060,485,485,485,485,0
20250225,130900,6678060,485,485,485,485,0
20250225,130800,6678060,485,485,485,485,0
20250225,130700,6678060,485,484,485,484,352
20250225,130600,6507342,484,484,484,484,1
20250225,130500,6506858,485,485,485,485,0
20250225,130400,6506858,485,485,485,485,144
20250225,130300,6437018,485,485,485,485,0
20250225,130200,6437018,485,485,485,485,0
20250225,130100,6437018,485,485,485,485,0
20250225,130000,6437018,485,485,485,485,0
20250225,125900,6437018,485,485,485,485,0
20250225,125800,6437018,485,485,485,485,0
20250225,125700,6437018,485,485,485,485,0
20250225,125600,6437018,485,485,485,485,0
20250225,125500,6437018,485,485,485,485,0
20250225,125400,6437018,485,485,485,485,200
20250225,125300,6340018,485,485,485,485,0
20250225,125200,6340018,485,485,485,485,0
20250225,125100,6340018,485,485,485,485,0
20250225,125000,6340018,485,485,485,485,0
20250225,124900,6340018,485,485,485,485,0
20250225,124800,6340018,485,485,485,485,0
20250225,124700,6340018,485,485,485,485,0
20250225,124600,6340018,485,485,485,485,0
20250225,124500,6340018,485,485,485,485,0
20250225,124400,6340018,485,485,485,485,0
20250225,124300,6340018,485,485,485,485,0
20250225,124200,6340018,485,485,485,485,0
20250225,124100,6340018,485,485,485,485,0
20250225,124000,6340018,485,485,485,485,1
20250225,123900,6339533,486,486,486,486,0
20250225,123800,6339533,486,486,486,486,0
20250225,123700,6339533,486,486,486,486,0
20250225,123600,6339533,486,486,486,486,0
20250225,123500,6339533,486,486,486,486,0
20250225,123400,6339533,486,486,486,486,0
20250225,123300,6339533,486,486,486,486,0
20250225,123200,6339533,486,486,486,486,0
20250225,123100,6339533,486,486,486,486,0
20250225,123000,6339533,486,486,486,486,0
20250225,122900,6339533,486,486,486,486,0
20250225,122800,6339533,486,486,486,486,0
20250225,122700,6339533,486,486,486,486,0
20250225,122600,6339533,486,486,486,486,0
20250225,122500,6339533,486,486,486,486,0
20250225,122400,6339533,486,486,486,486,0
20250225,122300,6339533,486,486,486,486,0
20250225,122200,6339533,486,486,486,486,0
20250225,122100,6339533,486,486,486,486,0
20250225,122000,6339533,486,486,486,486,2055
20250225,121900,5340803,486,486,486,486,0
20250225,121800,5340803,486,486,486,486,555
20250225,121700,5071073,486,486,486,486,0
20250225,121600,5071073,486,486,486,486,0
20250225,121500,5071073,486,486,486,486,0
20250225,121400,5071073,486,486,486,486,0
20250225,121300,5071073,486,486,486,486,0
20250225,121200,5071073,486,486,486,486,0
20250225,121100,5071073,486,486,486,486,0
20250225,121000,5071073,486,486,486,486,0
20250225,120900,5071073,486,486,486,486,0
20250225,120800,5071073,486,486,486,486,0
20250225,120700,5071073,486,486,486,486,0
20250225,120600,5071073,486,486,486,486,0
20250225,120500,5071073,486,486,486,486,1000
20250225,120400,4585073,485,485,485,485,0
20250225,120300,4585073,485,485,485,485,0
20250225,120200,4585073,485,485,485,485,0
20250225,120100,4585073,485,485,485,485,1
20250225,120000,4584588,485,485,485,485,0
20250225,115900,4584588,485,485,485,485,0
20250225,115800,4584588,485,485,485,485,0
20250225,115700,4584588,485,485,485,485,0
20250225,115600,4584588,485,485,485,485,0
20250225,115500,4584588,485,485,485,485,344
20250225,115400,4417748,485,485,485,485,100
20250225,115300,4369248,485,485,485,485,0
20250225,115200,4369248,485,485,485,485,0
20250225,115100,4369248,485,485,485,485,0
20250225,115000,4369248,485,485,485,485,0
20250225,114900,4369248,485,485,485,485,0
20250225,114800,4369248,485,485,485,485,0
20250225,114700,4369248,485,485,485,485,0
20250225,114600,4369248,485,485,485,485,0
20250225,114500,4369248,485,485,485,485,0
20250225,114400,4369248,485,485,485,485,1
20250225,114300,4368763,485,485,485,485,0
20250225,114200,4368763,485,485,485,485,100
20250225,114100,4320263,485,485,485,485,100
20250225,114000,4271763,485,485,485,485,12
20250225,113900,4265943,484,484,484,484,0
20250225,113800,4265943,484,484,484,484,0
20250225,113700,4265943,484,484,484,484,0
20250225,113600,4265943,484,484,484,484,0
20250225,113500,4265943,484,484,484,484,0
20250225,113400,4265943,484,484,484,484,1
20250225,113300,4265459,486,485,486,485,6
20250225,113200,4262548,485,485,485,485,0
20250225,113100,4262548,485,485,485,485,0
20250225,113000,4262548,485,485,485,485,0
20250225,112900,4262548,485,485,485,485,0
20250225,112800,4262548,485,485,485,485,0
20250225,112700,4262548,485,485,485,485,0
20250225,112600,4262548,485,485,485,485,0
20250225,112500,4262548,485,485,485,485,0
20250225,112400,4262548,485,485,485,485,0
20250225,112300,4262548,485,485,485,485,0
20250225,112200,4262548,485,485,485,485,0
20250225,112100,4262548,485,485,485,485,0
20250225,112000,4262548,485,485,485,485,0
20250225,111900,4262548,485,485,485,485,0
20250225,111800,4262548,485,485,485,485,0
20250225,111700,4262548,485,485,485,485,1
20250225,111600,4262063,484,484,484,484,0
20250225,111500,4262063,484,484,484,484,0
20250225,111400,4262063,484,484,484,484,0
20250225,111300,4262063,484,484,484,484,0
20250225,111200,4262063,484,484,484,484,0
20250225,111100,4262063,484,484,484,484,0
20250225,111000,4262063,484,484,484,484,0
20250225,110900,4262063,484,484,484,484,0
20250225,110800,4262063,484,484,484,484,0
20250225,110700,4262063,484,484,484,484,0
20250225,110600,4262063,484,484,484,484,0
20250225,110500,4262063,484,484,484,484,0
20250225,110400,4262063,484,484,484,484,0
20250225,110300,4262063,484,484,484,484,0
20250225,110200,4262063,484,484,484,484,1
20250225,110100,4261579,486,486,486,486,0
20250225,110000,4261579,486,486,486,486,0
20250225,105900,4261579,486,486,486,486,0
20250225,105800,4261579,486,486,486,486,0
20250225,105700,4261579,486,486,486,486,0
20250225,105600,4261579,486,486,486,486,0
20250225,105500,4261579,486,486,486,486,0
20250225,105400,4261579,486,486,486,486,0
20250225,105300,4261579,486,486,486,486,0
20250225,105200,4261579,486,486,486,486,0
20250225,105100,4261579,486,486,486,486,0
20250225,105000,4261579,486,486,486,486,0
20250225,104900,4261579,486,486,486,486,0
20250225,104800,4261579,486,486,486,486,0
20250225,104700,4261579,486,486,486,486,0
20250225,104600,4261579,486,486,486,486,0
20250225,104500,4261579,486,486,486,486,0
20250225,104400,4261579,486,485,486,485,3974
20250225,104300,2330216,484,484,484,484,0
20250225,104200,2330216,484,484,484,484,0
20250225,104100,2330216,484,484,484,484,0
20250225,104000,2330216,484,484,484,484,0
20250225,103900,2330216,484,484,484,484,0
20250225,103800,2330216,484,484,484,484,0
20250225,103700,2330216,484,484,484,484,0
20250225,103600,2330216,484,484,484,484,1
20250225,103500,2329732,484,484,484,484,0
20250225,103400,2329732,484,484,484,484,0
20250225,103300,2329732,484,484,484,484,0
20250225,103200,2329732,484,484,484,484,0
20250225,103100,2329732,484,484,484,484,9
20250225,103000,2325376,484,484,484,484,0
20250225,102900,2325376,484,484,484,484,0
20250225,102800,2325376,484,484,484,484,0
20250225,102700,2325376,484,484,484,484,0
20250225,102600,2325376,484,484,484,484,1
20250225,102500,2324892,485,485,485,485,0
20250225,102400,2324892,485,485,485,485,0
20250225,102300,2324892,485,485,485,485,48
20250225,102200,2301612,485,485,485,485,0
20250225,102100,2301612,485,485,485,485,0
20250225,102000,2301612,485,485,485,485,0
20250225,101900,2301612,485,485,485,485,0
20250225,101800,2301612,485,485,485,485,0
20250225,101700,2301612,485,485,485,485,100
20250225,101600,2253112,486,486,486,486,0
20250225,101500,2253112,486,486,486,486,0
20250225,101400,2253112,486,486,486,486,0
20250225,101300,2253112,486,486,486,486,0
20250225,101200,2253112,486,486,486,486,0
20250225,101100,2253112,486,486,486,486,0
20250225,101000,2253112,486,486,486,486,0
20250225,100900,2253112,486,486,486,486,0
20250225,100800,2253112,486,486,486,486,45
20250225,100700,2231242,486,486,486,486,52
20250225,100600,2205970,486,486,486,486,2
20250225,100500,2204998,486,486,486,486,0
20250225,100400,2204998,486,486,486,486,1
20250225,100300,2204512,486,486,486,486,2
20250225,100200,2203540,486,486,486,486,1
20250225,100100,2203054,486,486,486,486,0
20250225,100000,2203054,486,486,486,486,1
20250225,095900,2202568,486,486,486,486,0
20250225,095800,2202568,486,486,486,486,0
20250225,095700,2202568,486,486,486,486,1
20250225,095600,2202082,486,486,486,486,0
20250225,095500,2202082,486,486,486,486,501
20250225,095400,1958596,487,487,487,487,0
20250225,095300,1958596,487,487,487,487,1
20250225,095200,1958109,486,486,486,486,0
20250225,095100,1958109,486,486,486,486,0
20250225,095000,1958109,486,486,486,486,237
20250225,094900,1842927,486,486,486,486,44
20250225,094800,1821543,485,485,485,485,0
20250225,094700,1821543,485,485,485,485,0
20250225,094600,1821543,485,485,485,485,2231
20250225,094500,739508,485,484,485,484,7
20250225,094400,736114,485,485,485,485,10
20250225,094300,731264,484,484,484,484,0
20250225,094200,731264,484,484,484,484,0
20250225,094100,731264,484,484,484,484,0
20250225,094000,731264,484,484,484,484,1
20250225,093900,730780,485,485,485,485,0
20250225,093800,730780,485,485,485,485,2
20250225,093700,729810,485,485,485,485,1
20250225,093600,729325,485,485,485,485,0
20250225,093500,729325,485,485,485,485,2
20250225,093400,728355,485,485,485,485,0
20250225,093300,728355,485,485,485,485,0
20250225,093200,728355,485,484,485,484,3
20250225,093100,726902,484,484,484,484,0
20250225,093000,726902,484,484,484,484,0
20250225,092900,726902,484,484,484,484,0
20250225,092800,726902,484,484,484,484,0
20250225,092700,726902,484,484,484,484,0
20250225,092600,726902,484,484,484,484,0
20250225,092500,726902,484,484,484,484,0
20250225,092400,726902,484,484,484,484,0
20250225,092300,726902,484,484,484,484,0
20250225,092200,726902,484,484,484,484,0
20250225,092100,726902,484,484,484,484,0
20250225,092000,726902,484,484,484,484,0
20250225,091900,726902,484,484,484,484,0
20250225,091800,726902,484,484,484,484,0
20250225,091700,726902,484,484,484,484,1
20250225,091600,726418,486,486,486,486,1
20250225,091500,725932,487,487,487,487,0
20250225,091400,725932,487,487,487,487,0
20250225,091300,725932,487,487,487,487,0
20250225,091200,725932,487,487,487,487,5
20250225,091100,723497,487,487,487,487,0
20250225,091000,723497,487,487,487,487,0
20250225,090900,723497,487,487,487,487,0
20250225,090800,723497,487,487,487,487,0
20250225,090700,723497,487,487,488,487,1385
20250225,090600,48800,488,488,488,488,0
20250225,090500,48800,488,488,488,488,0
20250225,090400,48800,488,488,488,488,0
20250225,090300,48800,488,488,488,488,0
20250225,090200,48800,488,488,488,488,0
20250225,090100,48800,488,488,488,488,0
20250225,090000,48800,488,488,488,488,100