KissMeData/035620/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192100,6267724,426,426,426,426,3419
20250224,192000,6267724,426,426,426,426,0
20250224,191900,6267724,426,426,426,426,0
20250224,191800,6267724,426,426,426,426,0
20250224,191700,6267724,426,426,426,426,0
20250224,191600,6267724,426,426,426,426,0
20250224,191500,6267724,426,426,426,426,0
20250224,191400,6267724,426,426,426,426,0
20250224,191300,6267724,426,426,426,426,0
20250224,191200,6267724,426,426,426,426,0
20250224,191100,6267724,426,426,426,426,0
20250224,191000,6267724,426,426,426,426,0
20250224,190900,6267724,426,426,426,426,0
20250224,190800,6267724,426,426,426,426,0
20250224,190700,6267724,426,426,426,426,0
20250224,190600,6267724,426,426,426,426,0
20250224,190500,6267724,426,426,426,426,0
20250224,190400,6267724,426,426,426,426,0
20250224,190300,6267724,426,426,426,426,0
20250224,190200,6267724,426,426,426,426,0
20250224,190100,6267724,426,426,426,426,0
20250224,190000,6267724,426,426,426,426,0
20250224,185900,6267724,426,426,426,426,0
20250224,185800,6267724,426,426,426,426,0
20250224,185700,6267724,426,426,426,426,0
20250224,185600,6267724,426,426,426,426,0
20250224,185500,6267724,426,426,426,426,0
20250224,185400,6267724,426,426,426,426,0
20250224,185300,6267724,426,426,426,426,0
20250224,185200,6267724,426,426,426,426,0
20250224,185100,6267724,426,426,426,426,3419
20250224,185000,6267724,426,426,426,426,0
20250224,184900,6267724,426,426,426,426,0
20250224,184800,6267724,426,426,426,426,0
20250224,184700,6267724,426,426,426,426,0
20250224,184600,6267724,426,426,426,426,0
20250224,184500,6267724,426,426,426,426,0
20250224,184400,6267724,426,426,426,426,0
20250224,184300,6267724,426,426,426,426,0
20250224,184200,6267724,426,426,426,426,0
20250224,184100,6267724,426,426,426,426,0
20250224,184000,6267724,426,426,426,426,0
20250224,183900,6267724,426,426,426,426,0
20250224,183800,6267724,426,426,426,426,0
20250224,183700,6267724,426,426,426,426,0
20250224,183600,6267724,426,426,426,426,0
20250224,183500,6267724,426,426,426,426,0
20250224,183400,6267724,426,426,426,426,0
20250224,183300,6267724,426,426,426,426,0
20250224,183200,6267724,426,426,426,426,0
20250224,183100,6267724,426,426,426,426,0
20250224,183000,6267724,426,426,426,426,0
20250224,182900,6267724,426,426,426,426,0
20250224,182800,6267724,426,426,426,426,0
20250224,182700,6267724,426,426,426,426,0
20250224,182600,6267724,426,426,426,426,0
20250224,182500,6267724,426,426,426,426,0
20250224,182400,6267724,426,426,426,426,0
20250224,182300,6267724,426,426,426,426,0
20250224,182200,6267724,426,426,426,426,0
20250224,182100,6267724,426,426,426,426,3419
20250224,182000,6267724,426,426,426,426,0
20250224,181900,6267724,426,426,426,426,0
20250224,181800,6267724,426,426,426,426,0
20250224,181700,6267724,426,426,426,426,0
20250224,181600,6267724,426,426,426,426,0
20250224,181500,6267724,426,426,426,426,0
20250224,181400,6267724,426,426,426,426,0
20250224,181300,6267724,426,426,426,426,0
20250224,181200,6267724,426,426,426,426,0
20250224,181100,6267724,426,426,426,426,0
20250224,181000,6267724,426,426,426,426,0
20250224,180900,6267724,426,426,426,426,0
20250224,180800,6267724,426,426,426,426,0
20250224,180700,6267724,426,426,426,426,0
20250224,180600,6267724,426,426,426,426,0
20250224,180500,6267724,426,426,426,426,0
20250224,180400,6267724,426,426,426,426,0
20250224,180300,6267724,426,426,426,426,0
20250224,180200,6267724,426,426,426,426,0
20250224,180100,6267724,426,426,426,426,0
20250224,180000,6267724,426,426,426,426,0
20250224,175900,6267724,426,426,426,426,0
20250224,175800,6267724,426,426,426,426,0
20250224,175700,6267724,426,426,426,426,0
20250224,175600,6267724,426,426,426,426,0
20250224,175500,6267724,426,426,426,426,0
20250224,175400,6267724,426,426,426,426,0
20250224,175300,6267724,426,426,426,426,0
20250224,175200,6267724,426,426,426,426,0
20250224,175100,6267724,426,426,426,426,3419
20250224,175000,6267724,426,426,426,426,0
20250224,174900,6267724,426,426,426,426,0
20250224,174800,6267724,426,426,426,426,0
20250224,174700,6267724,426,426,426,426,0
20250224,174600,6267724,426,426,426,426,0
20250224,174500,6267724,426,426,426,426,0
20250224,174400,6267724,426,426,426,426,0
20250224,174300,6267724,426,426,426,426,0
20250224,174200,6267724,426,426,426,426,0
20250224,174100,6267724,426,426,426,426,0
20250224,174000,6267724,426,426,426,426,0
20250224,173900,6267724,426,426,426,426,0
20250224,173800,6267724,426,426,426,426,0
20250224,173700,6267724,426,426,426,426,0
20250224,173600,6267724,426,426,426,426,0
20250224,173500,6267724,426,426,426,426,0
20250224,173400,6267724,426,426,426,426,0
20250224,173300,6267724,426,426,426,426,0
20250224,173200,6267724,426,426,426,426,0
20250224,173100,6267724,426,426,426,426,0
20250224,173000,6267724,426,426,426,426,0
20250224,172900,6267724,426,426,426,426,0
20250224,172800,6267724,426,426,426,426,0
20250224,172700,6267724,426,426,426,426,0
20250224,172600,6267724,426,426,426,426,0
20250224,172500,6267724,426,426,426,426,0
20250224,172400,6267724,426,426,426,426,0
20250224,172300,6267724,426,426,426,426,0
20250224,172200,6267724,426,426,426,426,0
20250224,172100,6267724,426,426,426,426,3419
20250224,172000,6267724,426,426,426,426,0
20250224,171900,6267724,426,426,426,426,0
20250224,171800,6267724,426,426,426,426,0
20250224,171700,6267724,426,426,426,426,0
20250224,171600,6267724,426,426,426,426,0
20250224,171500,6267724,426,426,426,426,0
20250224,171400,6267724,426,426,426,426,0
20250224,171300,6267724,426,426,426,426,0
20250224,171200,6267724,426,426,426,426,0
20250224,171100,6267724,426,426,426,426,0
20250224,171000,6267724,426,426,426,426,0
20250224,170900,6267724,426,426,426,426,0
20250224,170800,6267724,426,426,426,426,0
20250224,170700,6267724,426,426,426,426,0
20250224,170600,6267724,426,426,426,426,0
20250224,170500,6267724,426,426,426,426,0
20250224,170400,6267724,426,426,426,426,0
20250224,170300,6267724,426,426,426,426,0
20250224,170200,6267724,426,426,426,426,0
20250224,170100,6267724,426,426,426,426,0
20250224,170000,6267724,426,426,426,426,0
20250224,165900,6267724,426,426,426,426,0
20250224,165800,6267724,426,426,426,426,0
20250224,165700,6267724,426,426,426,426,0
20250224,165600,6267724,426,426,426,426,0
20250224,165500,6267724,426,426,426,426,0
20250224,165400,6267724,426,426,426,426,0
20250224,165300,6267724,426,426,426,426,0
20250224,165200,6267724,426,426,426,426,0
20250224,165100,6267724,426,426,426,426,3419
20250224,165000,6267724,426,426,426,426,0
20250224,164900,6267724,426,426,426,426,0
20250224,164800,6267724,426,426,426,426,0
20250224,164700,6267724,426,426,426,426,0
20250224,164600,6267724,426,426,426,426,0
20250224,164500,6267724,426,426,426,426,0
20250224,164400,6267724,426,426,426,426,0
20250224,164300,6267724,426,426,426,426,0
20250224,164200,6267724,426,426,426,426,0
20250224,164100,6267724,426,426,426,426,0
20250224,164000,6267724,426,426,426,426,0
20250224,163900,6267724,426,426,426,426,0
20250224,163800,6267724,426,426,426,426,0
20250224,163700,6267724,426,426,426,426,0
20250224,163600,6267724,426,426,426,426,0
20250224,163500,6267724,426,426,426,426,0
20250224,163400,6267724,426,426,426,426,0
20250224,163300,6267724,426,426,426,426,0
20250224,163200,6267724,426,426,426,426,0
20250224,163100,6267724,426,426,426,426,0
20250224,163000,6267724,426,426,426,426,0
20250224,162900,6267724,426,426,426,426,0
20250224,162800,6267724,426,426,426,426,0
20250224,162700,6267724,426,426,426,426,0
20250224,162600,6267724,426,426,426,426,0
20250224,162500,6267724,426,426,426,426,0
20250224,162400,6267724,426,426,426,426,0
20250224,162300,6267724,426,426,426,426,0
20250224,162200,6267724,426,426,426,426,0
20250224,162100,6267724,426,426,426,426,3419
20250224,162000,6267724,426,426,426,426,0
20250224,161900,6267724,426,426,426,426,0
20250224,161800,6267724,426,426,426,426,0
20250224,161700,6267724,426,426,426,426,0
20250224,161600,6267724,426,426,426,426,0
20250224,161500,6267724,426,426,426,426,0
20250224,161400,6267724,426,426,426,426,0
20250224,161300,6267724,426,426,426,426,0
20250224,161200,6267724,426,426,426,426,0
20250224,161100,6267724,426,426,426,426,0
20250224,161000,6267724,426,426,426,426,0
20250224,160900,6267724,426,426,426,426,0
20250224,160800,6267724,426,426,426,426,0
20250224,160700,6267724,426,426,426,426,0
20250224,160600,6267724,426,426,426,426,0
20250224,160500,6267724,426,426,426,426,0
20250224,160400,6267724,426,426,426,426,0
20250224,160300,6267724,426,426,426,426,0
20250224,160200,6267724,426,426,426,426,0
20250224,160100,6267724,426,426,426,426,0
20250224,160000,6267724,426,426,426,426,0
20250224,155900,6267724,426,426,426,426,0
20250224,155800,6267724,426,426,426,426,0
20250224,155700,6267724,426,426,426,426,0
20250224,155600,6267724,426,426,426,426,0
20250224,155500,6267724,426,426,426,426,0
20250224,155400,6267724,426,426,426,426,0
20250224,155300,6267724,426,426,426,426,0
20250224,155200,6267724,426,426,426,426,0
20250224,155100,6267724,426,426,426,426,3419
20250224,155000,6267724,426,426,426,426,0
20250224,154900,6267724,426,426,426,426,0
20250224,154800,6267724,426,426,426,426,0
20250224,154700,6267724,426,426,426,426,0
20250224,154600,6267724,426,426,426,426,0
20250224,154500,6267724,426,426,426,426,0
20250224,154400,6267724,426,426,426,426,0
20250224,154300,6267724,426,426,426,426,0
20250224,154200,6267724,426,426,426,426,0
20250224,154100,6267724,426,426,426,426,0
20250224,154000,6267724,426,426,426,426,0
20250224,153900,6267724,426,426,426,426,0
20250224,153800,6267724,426,426,426,426,0
20250224,153700,6267724,426,426,426,426,0
20250224,153600,6267724,426,426,426,426,0
20250224,153500,6267724,426,426,426,426,0
20250224,153400,6267724,426,426,426,426,0
20250224,153300,6267724,426,426,426,426,0
20250224,153200,6267724,426,426,426,426,0
20250224,153100,6267724,426,426,426,426,0
20250224,153000,6267724,426,426,426,426,3419
20250224,152900,4811230,428,428,428,428,0
20250224,152800,4811230,428,428,428,428,0
20250224,152700,4811230,428,428,428,428,0
20250224,152600,4811230,428,428,428,428,0
20250224,152500,4811230,428,428,428,428,0
20250224,152400,4811230,428,428,428,428,0
20250224,152300,4811230,428,428,428,428,0
20250224,152200,4811230,428,428,428,428,0
20250224,152100,4811230,428,428,428,428,0
20250224,152000,4811230,428,428,428,428,0
20250224,151900,4811230,428,428,428,428,8
20250224,151800,4807806,429,429,429,429,0
20250224,151700,4807806,429,429,429,429,0
20250224,151600,4807806,429,429,429,429,0
20250224,151500,4807806,429,429,429,429,1
20250224,151400,4807377,428,428,428,428,0
20250224,151300,4807377,428,428,428,428,16
20250224,151200,4800529,428,428,428,428,0
20250224,151100,4800529,428,428,428,428,334
20250224,151000,4657577,429,429,429,429,0
20250224,150900,4657577,429,429,429,429,0
20250224,150800,4657577,429,429,429,429,0
20250224,150700,4657577,429,429,429,429,200
20250224,150600,4571777,429,429,429,429,327
20250224,150500,4431494,429,429,429,429,0
20250224,150400,4431494,429,429,429,429,0
20250224,150300,4431494,429,429,429,429,1010
20250224,150200,3998204,429,429,429,429,100
20250224,150100,3955304,429,429,429,429,0
20250224,150000,3955304,429,429,429,429,0
20250224,145900,3955304,429,429,429,429,0
20250224,145800,3955304,429,429,429,429,511
20250224,145700,3736085,429,429,429,429,500
20250224,145600,3521585,429,429,429,429,1
20250224,145500,3521156,429,429,429,429,0
20250224,145400,3521156,429,429,429,429,0
20250224,145300,3521156,429,429,429,429,0
20250224,145200,3521156,429,429,429,429,0
20250224,145100,3521156,429,429,429,429,0
20250224,145000,3521156,429,429,429,429,0
20250224,144900,3521156,429,429,429,429,0
20250224,144800,3521156,429,429,429,429,0
20250224,144700,3521156,429,429,429,429,0
20250224,144600,3521156,429,429,429,429,0
20250224,144500,3521156,429,429,429,429,0
20250224,144400,3521156,429,429,429,429,0
20250224,144300,3521156,429,429,429,429,0
20250224,144200,3521156,429,429,429,429,101
20250224,144100,3477827,429,429,429,429,0
20250224,144000,3477827,429,429,429,429,0
20250224,143900,3477827,429,429,429,429,0
20250224,143800,3477827,429,429,429,429,0
20250224,143700,3477827,429,429,429,429,0
20250224,143600,3477827,429,429,429,429,1
20250224,143500,3477398,429,429,429,429,0
20250224,143400,3477398,429,429,429,429,0
20250224,143300,3477398,429,429,429,429,0
20250224,143200,3477398,429,429,429,429,0
20250224,143100,3477398,429,429,429,429,0
20250224,143000,3477398,429,429,429,429,0
20250224,142900,3477398,429,429,429,429,0
20250224,142800,3477398,429,429,429,429,0
20250224,142700,3477398,429,429,429,429,0
20250224,142600,3477398,429,429,429,429,0
20250224,142500,3477398,429,429,429,429,0
20250224,142400,3477398,429,429,429,429,0
20250224,142300,3477398,429,429,429,429,0
20250224,142200,3477398,429,429,429,429,0
20250224,142100,3477398,429,429,429,429,0
20250224,142000,3477398,429,429,429,429,0
20250224,141900,3477398,429,429,429,429,0
20250224,141800,3477398,429,429,429,429,0
20250224,141700,3477398,429,429,429,429,0
20250224,141600,3477398,429,429,429,429,0
20250224,141500,3477398,429,429,429,429,100
20250224,141400,3434498,429,429,429,429,0
20250224,141300,3434498,429,429,429,429,0
20250224,141200,3434498,429,429,429,429,0
20250224,141100,3434498,429,429,429,429,0
20250224,141000,3434498,429,429,429,429,1
20250224,140900,3434069,428,428,428,428,0
20250224,140800,3434069,428,428,428,428,0
20250224,140700,3434069,428,428,428,428,0
20250224,140600,3434069,428,428,428,428,0
20250224,140500,3434069,428,428,428,428,0
20250224,140400,3434069,428,428,428,428,0
20250224,140300,3434069,428,428,428,428,0
20250224,140200,3434069,428,428,428,428,715
20250224,140100,3128049,428,428,428,428,0
20250224,140000,3128049,428,428,428,428,0
20250224,135900,3128049,428,428,428,428,0
20250224,135800,3128049,428,428,428,428,0
20250224,135700,3128049,428,428,428,428,0
20250224,135600,3128049,428,428,428,428,0
20250224,135500,3128049,428,428,428,428,0
20250224,135400,3128049,428,428,428,428,1
20250224,135300,3127621,428,428,428,428,500
20250224,135200,2913621,428,428,428,428,0
20250224,135100,2913621,428,428,428,428,0
20250224,135000,2913621,428,428,428,428,0
20250224,134900,2913621,428,429,429,428,285
20250224,134800,2791640,428,428,428,428,0
20250224,134700,2791640,428,428,428,428,1
20250224,134600,2791212,428,428,428,428,0
20250224,134500,2791212,428,428,428,428,0
20250224,134400,2791212,428,428,428,428,0
20250224,134300,2791212,428,428,428,428,0
20250224,134200,2791212,428,428,428,428,0
20250224,134100,2791212,428,428,428,428,829
20250224,134000,2436400,428,428,428,428,0
20250224,133900,2436400,428,428,428,428,0
20250224,133800,2436400,428,428,428,428,0
20250224,133700,2436400,428,428,428,428,0
20250224,133600,2436400,428,428,428,428,0
20250224,133500,2436400,428,428,428,428,0
20250224,133400,2436400,428,428,428,428,383
20250224,133300,2272476,428,428,428,428,0
20250224,133200,2272476,428,428,428,428,0
20250224,133100,2272476,428,428,428,428,0
20250224,133000,2272476,428,428,428,428,0
20250224,132900,2272476,428,428,428,428,2
20250224,132800,2271620,429,429,429,429,0
20250224,132700,2271620,429,429,429,429,0
20250224,132600,2271620,429,429,429,429,0
20250224,132500,2271620,429,429,429,429,0
20250224,132400,2271620,429,429,429,429,0
20250224,132300,2271620,429,429,429,429,55
20250224,132200,2248025,429,429,429,429,0
20250224,132100,2248025,429,429,429,429,0
20250224,132000,2248025,429,429,429,429,0
20250224,131900,2248025,429,429,429,429,0
20250224,131800,2248025,429,429,429,429,0
20250224,131700,2248025,429,429,429,429,7
20250224,131600,2245022,430,430,430,430,0
20250224,131500,2245022,430,430,430,430,0
20250224,131400,2245022,430,430,430,430,32
20250224,131300,2231262,430,430,430,430,0
20250224,131200,2231262,430,430,430,430,0
20250224,131100,2231262,430,430,430,430,0
20250224,131000,2231262,430,430,430,430,0
20250224,130900,2231262,430,430,430,430,0
20250224,130800,2231262,430,430,430,430,0
20250224,130700,2231262,430,430,430,430,0
20250224,130600,2231262,430,430,430,430,0
20250224,130500,2231262,430,430,430,430,0
20250224,130400,2231262,430,430,430,430,5
20250224,130300,2229112,430,430,430,430,0
20250224,130200,2229112,430,430,430,430,0
20250224,130100,2229112,430,430,430,430,0
20250224,130000,2229112,430,430,430,430,0
20250224,125900,2229112,430,430,430,430,0
20250224,125800,2229112,430,430,430,430,0
20250224,125700,2229112,430,430,430,430,0
20250224,125600,2229112,430,430,430,430,0
20250224,125500,2229112,430,430,430,430,0
20250224,125400,2229112,430,430,430,430,0
20250224,125300,2229112,430,430,430,430,0
20250224,125200,2229112,430,430,430,430,0
20250224,125100,2229112,430,430,430,430,0
20250224,125000,2229112,430,430,430,430,0
20250224,124900,2229112,430,430,430,430,0
20250224,124800,2229112,430,430,430,430,0
20250224,124700,2229112,430,430,430,430,0
20250224,124600,2229112,430,430,430,430,0
20250224,124500,2229112,430,430,430,430,0
20250224,124400,2229112,430,430,430,430,0
20250224,124300,2229112,430,430,430,430,0
20250224,124200,2229112,430,430,430,430,0
20250224,124100,2229112,430,430,430,430,5
20250224,124000,2226962,430,430,430,430,0
20250224,123900,2226962,430,430,430,430,0
20250224,123800,2226962,430,430,430,430,0
20250224,123700,2226962,430,430,430,430,0
20250224,123600,2226962,430,430,430,430,100
20250224,123500,2183962,430,430,430,430,0
20250224,123400,2183962,430,430,430,430,0
20250224,123300,2183962,430,430,430,430,1
20250224,123200,2183532,430,430,430,430,0
20250224,123100,2183532,430,430,430,430,0
20250224,123000,2183532,430,430,430,430,0
20250224,122900,2183532,430,430,430,430,0
20250224,122800,2183532,430,430,430,430,0
20250224,122700,2183532,430,430,430,430,0
20250224,122600,2183532,430,430,430,430,0
20250224,122500,2183532,430,430,430,430,0
20250224,122400,2183532,430,430,430,430,0
20250224,122300,2183532,430,430,430,430,0
20250224,122200,2183532,430,430,430,430,0
20250224,122100,2183532,430,430,430,430,0
20250224,122000,2183532,430,430,430,430,0
20250224,121900,2183532,430,430,430,430,0
20250224,121800,2183532,430,430,430,430,0
20250224,121700,2183532,430,430,430,430,0
20250224,121600,2183532,430,430,430,430,0
20250224,121500,2183532,430,430,430,430,0
20250224,121400,2183532,430,430,430,430,0
20250224,121300,2183532,430,430,430,430,0
20250224,121200,2183532,430,430,430,430,0
20250224,121100,2183532,430,430,430,430,0
20250224,121000,2183532,430,430,430,430,0
20250224,120900,2183532,430,430,430,430,0
20250224,120800,2183532,430,430,430,430,0
20250224,120700,2183532,430,430,430,430,0
20250224,120600,2183532,430,430,430,430,0
20250224,120500,2183532,430,430,430,430,0
20250224,120400,2183532,430,430,430,430,0
20250224,120300,2183532,430,430,430,430,0
20250224,120200,2183532,430,430,430,430,0
20250224,120100,2183532,430,430,430,430,0
20250224,120000,2183532,430,430,430,430,0
20250224,115900,2183532,430,430,430,430,20
20250224,115800,2174932,430,430,430,430,0
20250224,115700,2174932,430,430,430,430,0
20250224,115600,2174932,430,430,430,430,1
20250224,115500,2174502,430,430,430,430,0
20250224,115400,2174502,430,430,430,430,0
20250224,115300,2174502,430,430,430,430,0
20250224,115200,2174502,430,430,430,430,0
20250224,115100,2174502,430,430,430,430,0
20250224,115000,2174502,430,430,430,430,0
20250224,114900,2174502,430,430,430,430,0
20250224,114800,2174502,430,430,430,430,0
20250224,114700,2174502,430,430,430,430,0
20250224,114600,2174502,430,430,430,430,0
20250224,114500,2174502,430,430,430,430,0
20250224,114400,2174502,430,430,430,430,0
20250224,114300,2174502,430,430,430,430,0
20250224,114200,2174502,430,430,430,430,0
20250224,114100,2174502,430,430,430,430,0
20250224,114000,2174502,430,430,430,430,0
20250224,113900,2174502,430,430,430,430,0
20250224,113800,2174502,430,430,430,430,0
20250224,113700,2174502,430,430,430,430,0
20250224,113600,2174502,430,430,430,430,0
20250224,113500,2174502,430,430,430,430,0
20250224,113400,2174502,430,430,430,430,15
20250224,113300,2168052,430,430,430,430,0
20250224,113200,2168052,430,430,430,430,0
20250224,113100,2168052,430,430,430,430,0
20250224,113000,2168052,430,430,430,430,0
20250224,112900,2168052,430,430,430,430,0
20250224,112800,2168052,430,430,430,430,0
20250224,112700,2168052,430,430,430,430,0
20250224,112600,2168052,430,430,430,430,0
20250224,112500,2168052,430,430,430,430,0
20250224,112400,2168052,430,430,430,430,0
20250224,112300,2168052,430,430,430,430,0
20250224,112200,2168052,430,430,430,430,0
20250224,112100,2168052,430,430,430,430,0
20250224,112000,2168052,430,430,430,430,0
20250224,111900,2168052,430,430,430,430,0
20250224,111800,2168052,430,430,430,430,5
20250224,111700,2165902,430,430,430,430,0
20250224,111600,2165902,430,430,430,430,0
20250224,111500,2165902,430,430,430,430,0
20250224,111400,2165902,430,430,430,430,0
20250224,111300,2165902,430,430,430,430,0
20250224,111200,2165902,430,430,430,430,0
20250224,111100,2165902,430,430,430,430,0
20250224,111000,2165902,430,430,430,430,0
20250224,110900,2165902,430,430,430,430,0
20250224,110800,2165902,430,430,430,430,0
20250224,110700,2165902,430,430,430,430,0
20250224,110600,2165902,430,430,430,430,1
20250224,110500,2165472,429,429,429,429,0
20250224,110400,2165472,429,429,429,429,0
20250224,110300,2165472,429,429,429,429,0
20250224,110200,2165472,429,429,429,429,0
20250224,110100,2165472,429,429,429,429,0
20250224,110000,2165472,429,429,429,429,0
20250224,105900,2165472,429,429,429,429,0
20250224,105800,2165472,429,429,429,429,0
20250224,105700,2165472,429,429,429,429,0
20250224,105600,2165472,429,429,429,429,0
20250224,105500,2165472,429,429,429,429,0
20250224,105400,2165472,429,429,429,429,0
20250224,105300,2165472,429,429,429,429,27
20250224,105200,2153889,429,429,429,429,0
20250224,105100,2153889,429,429,429,429,0
20250224,105000,2153889,429,429,429,429,0
20250224,104900,2153889,429,429,429,429,0
20250224,104800,2153889,429,429,429,429,0
20250224,104700,2153889,429,429,429,429,0
20250224,104600,2153889,429,429,429,429,0
20250224,104500,2153889,429,429,429,429,0
20250224,104400,2153889,429,429,429,429,0
20250224,104300,2153889,429,429,429,429,0
20250224,104200,2153889,429,429,429,429,0
20250224,104100,2153889,429,429,429,429,0
20250224,104000,2153889,429,429,429,429,4
20250224,103900,2152173,429,429,429,429,0
20250224,103800,2152173,429,429,429,429,2
20250224,103700,2151315,429,429,429,429,0
20250224,103600,2151315,429,429,429,429,0
20250224,103500,2151315,429,429,429,429,0
20250224,103400,2151315,429,429,429,429,0
20250224,103300,2151315,429,429,429,429,0
20250224,103200,2151315,429,429,429,429,229
20250224,103100,2053074,429,429,429,429,0
20250224,103000,2053074,429,429,429,429,0
20250224,102900,2053074,429,429,429,429,0
20250224,102800,2053074,429,429,429,429,0
20250224,102700,2053074,429,429,429,429,0
20250224,102600,2053074,429,429,429,429,0
20250224,102500,2053074,429,429,429,429,2
20250224,102400,2052216,430,430,430,430,0
20250224,102300,2052216,430,430,430,430,0
20250224,102200,2052216,430,430,430,430,0
20250224,102100,2052216,430,430,430,430,0
20250224,102000,2052216,430,430,430,430,1
20250224,101900,2051786,429,429,429,429,0
20250224,101800,2051786,429,429,429,429,11
20250224,101700,2047067,429,430,430,429,35
20250224,101600,2032019,430,430,430,430,0
20250224,101500,2032019,430,430,430,430,0
20250224,101400,2032019,430,430,430,430,12
20250224,101300,2026859,429,429,429,429,0
20250224,101200,2026859,429,429,429,429,0
20250224,101100,2026859,429,429,429,429,0
20250224,101000,2026859,429,429,429,429,0
20250224,100900,2026859,429,429,429,429,0
20250224,100800,2026859,429,429,429,429,1
20250224,100700,2026430,428,428,428,428,0
20250224,100600,2026430,428,428,428,428,0
20250224,100500,2026430,428,428,428,428,0
20250224,100400,2026430,428,428,428,428,0
20250224,100300,2026430,428,428,428,428,0
20250224,100200,2026430,428,428,428,428,0
20250224,100100,2026430,428,428,428,428,27
20250224,100000,2014874,429,429,429,429,0
20250224,095900,2014874,429,429,429,429,0
20250224,095800,2014874,429,429,429,429,119
20250224,095700,1963823,430,430,430,430,0
20250224,095600,1963823,430,430,430,430,0
20250224,095500,1963823,430,430,430,430,0
20250224,095400,1963823,430,430,430,430,0
20250224,095300,1963823,430,430,430,430,0
20250224,095200,1963823,430,430,430,430,8
20250224,095100,1960383,430,430,430,430,60
20250224,095000,1934583,430,430,430,430,0
20250224,094900,1934583,430,430,430,430,0
20250224,094800,1934583,430,430,430,430,2
20250224,094700,1933723,430,430,430,430,0
20250224,094600,1933723,430,430,430,430,0
20250224,094500,1933723,430,430,430,430,0
20250224,094400,1933723,430,430,430,430,0
20250224,094300,1933723,430,430,430,430,0
20250224,094200,1933723,430,430,430,430,0
20250224,094100,1933723,430,430,430,430,0
20250224,094000,1933723,430,430,430,430,0
20250224,093900,1933723,430,430,430,430,0
20250224,093800,1933723,430,430,430,430,0
20250224,093700,1933723,430,430,430,430,0
20250224,093600,1933723,430,430,430,430,0
20250224,093500,1933723,430,430,430,430,0
20250224,093400,1933723,430,430,430,430,0
20250224,093300,1933723,430,430,430,430,10
20250224,093200,1929423,430,430,430,430,0
20250224,093100,1929423,430,430,430,430,0
20250224,093000,1929423,430,430,430,430,2
20250224,092900,1928563,430,430,430,430,0
20250224,092800,1928563,430,430,430,430,2531
20250224,092700,840233,430,430,430,430,300
20250224,092600,711233,430,430,430,430,0
20250224,092500,711233,430,430,430,430,0
20250224,092400,711233,430,430,430,430,0
20250224,092300,711233,430,430,430,430,0
20250224,092200,711233,430,430,430,430,0
20250224,092100,711233,430,430,430,430,1
20250224,092000,710803,430,430,430,430,0
20250224,091900,710803,430,430,430,430,5
20250224,091800,708653,429,429,429,429,0
20250224,091700,708653,429,429,429,429,0
20250224,091600,708653,429,429,429,429,0
20250224,091500,708653,429,429,429,429,0
20250224,091400,708653,429,429,429,429,13
20250224,091300,703076,429,429,429,429,3
20250224,091200,701789,430,430,430,430,1
20250224,091100,701359,430,430,430,430,0
20250224,091000,701359,430,430,430,430,0
20250224,090900,701359,430,430,430,430,679
20250224,090800,409389,430,430,430,430,0
20250224,090700,409389,430,430,430,430,8
20250224,090600,405949,432,432,432,432,1
20250224,090500,405517,430,430,430,430,934
20250224,090400,3897,433,433,433,433,0
20250224,090300,3897,433,433,433,433,0
20250224,090200,3897,433,433,433,433,0
20250224,090100,3897,433,433,433,433,0
20250224,090000,3897,433,433,433,433,9