KissMeData/051780/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193700,47144340,745,745,745,745,2583
20250225,193600,47144340,745,745,745,745,0
20250225,193500,47144340,745,745,745,745,0
20250225,193400,47144340,745,745,745,745,0
20250225,193300,47144340,745,745,745,745,0
20250225,193200,47144340,745,745,745,745,0
20250225,193100,47144340,745,745,745,745,0
20250225,193000,47144340,745,745,745,745,0
20250225,192900,47144340,745,745,745,745,0
20250225,192800,47144340,745,745,745,745,0
20250225,192700,47144340,745,745,745,745,0
20250225,192600,47144340,745,745,745,745,0
20250225,192500,47144340,745,745,745,745,0
20250225,192400,47144340,745,745,745,745,0
20250225,192300,47144340,745,745,745,745,0
20250225,192200,47144340,745,745,745,745,0
20250225,192100,47144340,745,745,745,745,0
20250225,192000,47144340,745,745,745,745,0
20250225,191900,47144340,745,745,745,745,0
20250225,191800,47144340,745,745,745,745,0
20250225,191700,47144340,745,745,745,745,0
20250225,191600,47144340,745,745,745,745,0
20250225,191500,47144340,745,745,745,745,0
20250225,191400,47144340,745,745,745,745,0
20250225,191300,47144340,745,745,745,745,0
20250225,191200,47144340,745,745,745,745,0
20250225,191100,47144340,745,745,745,745,0
20250225,191000,47144340,745,745,745,745,0
20250225,190900,47144340,745,745,745,745,0
20250225,190800,47144340,745,745,745,745,0
20250225,190700,47144340,745,745,745,745,2583
20250225,190600,47144340,745,745,745,745,0
20250225,190500,47144340,745,745,745,745,0
20250225,190400,47144340,745,745,745,745,0
20250225,190300,47144340,745,745,745,745,0
20250225,190200,47144340,745,745,745,745,0
20250225,190100,47144340,745,745,745,745,0
20250225,190000,47144340,745,745,745,745,0
20250225,185900,47144340,745,745,745,745,0
20250225,185800,47144340,745,745,745,745,0
20250225,185700,47144340,745,745,745,745,0
20250225,185600,47144340,745,745,745,745,0
20250225,185500,47144340,745,745,745,745,0
20250225,185400,47144340,745,745,745,745,0
20250225,185300,47144340,745,745,745,745,0
20250225,185200,47144340,745,745,745,745,0
20250225,185100,47144340,745,745,745,745,0
20250225,185000,47144340,745,745,745,745,0
20250225,184900,47144340,745,745,745,745,0
20250225,184800,47144340,745,745,745,745,0
20250225,184700,47144340,745,745,745,745,0
20250225,184600,47144340,745,745,745,745,0
20250225,184500,47144340,745,745,745,745,0
20250225,184400,47144340,745,745,745,745,0
20250225,184300,47144340,745,745,745,745,0
20250225,184200,47144340,745,745,745,745,0
20250225,184100,47144340,745,745,745,745,0
20250225,184000,47144340,745,745,745,745,0
20250225,183900,47144340,745,745,745,745,0
20250225,183800,47144340,745,745,745,745,0
20250225,183700,47144340,745,745,745,745,2583
20250225,183600,47144340,745,745,745,745,0
20250225,183500,47144340,745,745,745,745,0
20250225,183400,47144340,745,745,745,745,0
20250225,183300,47144340,745,745,745,745,0
20250225,183200,47144340,745,745,745,745,0
20250225,183100,47144340,745,745,745,745,0
20250225,183000,47144340,745,745,745,745,0
20250225,182900,47144340,745,745,745,745,0
20250225,182800,47144340,745,745,745,745,0
20250225,182700,47144340,745,745,745,745,0
20250225,182600,47144340,745,745,745,745,0
20250225,182500,47144340,745,745,745,745,0
20250225,182400,47144340,745,745,745,745,0
20250225,182300,47144340,745,745,745,745,0
20250225,182200,47144340,745,745,745,745,0
20250225,182100,47144340,745,745,745,745,0
20250225,182000,47144340,745,745,745,745,0
20250225,181900,47144340,745,745,745,745,0
20250225,181800,47144340,745,745,745,745,0
20250225,181700,47144340,745,745,745,745,0
20250225,181600,47144340,745,745,745,745,0
20250225,181500,47144340,745,745,745,745,0
20250225,181400,47144340,745,745,745,745,0
20250225,181300,47144340,745,745,745,745,0
20250225,181200,47144340,745,745,745,745,0
20250225,181100,47144340,745,745,745,745,0
20250225,181000,47144340,745,745,745,745,0
20250225,180900,47144340,745,745,745,745,0
20250225,180800,47144340,745,745,745,745,0
20250225,180700,47144340,745,745,745,745,2583
20250225,180600,47144340,745,745,745,745,0
20250225,180500,47144340,745,745,745,745,0
20250225,180400,47144340,745,745,745,745,0
20250225,180300,47144340,745,745,745,745,0
20250225,180200,47144340,745,745,745,745,0
20250225,180100,47144340,745,745,745,745,0
20250225,180000,47144340,745,745,745,745,0
20250225,175900,47144340,745,745,745,745,0
20250225,175800,47144340,745,745,745,745,0
20250225,175700,47144340,745,745,745,745,0
20250225,175600,47144340,745,745,745,745,0
20250225,175500,47144340,745,745,745,745,0
20250225,175400,47144340,745,745,745,745,0
20250225,175300,47144340,745,745,745,745,0
20250225,175200,47144340,745,745,745,745,0
20250225,175100,47144340,745,745,745,745,0
20250225,175000,47144340,745,745,745,745,0
20250225,174900,47144340,745,745,745,745,0
20250225,174800,47144340,745,745,745,745,0
20250225,174700,47144340,745,745,745,745,0
20250225,174600,47144340,745,745,745,745,0
20250225,174500,47144340,745,745,745,745,0
20250225,174400,47144340,745,745,745,745,0
20250225,174300,47144340,745,745,745,745,0
20250225,174200,47144340,745,745,745,745,0
20250225,174100,47144340,745,745,745,745,0
20250225,174000,47144340,745,745,745,745,0
20250225,173900,47144340,745,745,745,745,0
20250225,173800,47144340,745,745,745,745,0
20250225,173700,47144340,745,745,745,745,2583
20250225,173600,47144340,745,745,745,745,0
20250225,173500,47144340,745,745,745,745,0
20250225,173400,47144340,745,745,745,745,0
20250225,173300,47144340,745,745,745,745,0
20250225,173200,47144340,745,745,745,745,0
20250225,173100,47144340,745,745,745,745,0
20250225,173000,47144340,745,745,745,745,0
20250225,172900,47144340,745,745,745,745,0
20250225,172800,47144340,745,745,745,745,0
20250225,172700,47144340,745,745,745,745,0
20250225,172600,47144340,745,745,745,745,0
20250225,172500,47144340,745,745,745,745,0
20250225,172400,47144340,745,745,745,745,0
20250225,172300,47144340,745,745,745,745,0
20250225,172200,47144340,745,745,745,745,0
20250225,172100,47144340,745,745,745,745,0
20250225,172000,47144340,745,745,745,745,0
20250225,171900,47144340,745,745,745,745,0
20250225,171800,47144340,745,745,745,745,0
20250225,171700,47144340,745,745,745,745,0
20250225,171600,47144340,745,745,745,745,0
20250225,171500,47144340,745,745,745,745,0
20250225,171400,47144340,745,745,745,745,0
20250225,171300,47144340,745,745,745,745,0
20250225,171200,47144340,745,745,745,745,0
20250225,171100,47144340,745,745,745,745,0
20250225,171000,47144340,745,745,745,745,0
20250225,170900,47144340,745,745,745,745,0
20250225,170800,47144340,745,745,745,745,0
20250225,170700,47144340,745,745,745,745,2583
20250225,170600,47144340,745,745,745,745,0
20250225,170500,47144340,745,745,745,745,0
20250225,170400,47144340,745,745,745,745,0
20250225,170300,47144340,745,745,745,745,0
20250225,170200,47144340,745,745,745,745,0
20250225,170100,47144340,745,745,745,745,0
20250225,170000,47144340,745,745,745,745,0
20250225,165900,47144340,745,745,745,745,0
20250225,165800,47144340,745,745,745,745,0
20250225,165700,47144340,745,745,745,745,0
20250225,165600,47144340,745,745,745,745,0
20250225,165500,47144340,745,745,745,745,0
20250225,165400,47144340,745,745,745,745,0
20250225,165300,47144340,745,745,745,745,0
20250225,165200,47144340,745,745,745,745,0
20250225,165100,47144340,745,745,745,745,0
20250225,165000,47144340,745,745,745,745,0
20250225,164900,47144340,745,745,745,745,0
20250225,164800,47144340,745,745,745,745,0
20250225,164700,47144340,745,745,745,745,0
20250225,164600,47144340,745,745,745,745,0
20250225,164500,47144340,745,745,745,745,0
20250225,164400,47144340,745,745,745,745,0
20250225,164300,47144340,745,745,745,745,0
20250225,164200,47144340,745,745,745,745,0
20250225,164100,47144340,745,745,745,745,0
20250225,164000,47144340,745,745,745,745,0
20250225,163900,47144340,745,745,745,745,0
20250225,163800,47144340,745,745,745,745,0
20250225,163700,47144340,745,745,745,745,2583
20250225,163600,47144340,745,745,745,745,0
20250225,163500,47144340,745,745,745,745,0
20250225,163400,47144340,745,745,745,745,0
20250225,163300,47144340,745,745,745,745,0
20250225,163200,47144340,745,745,745,745,0
20250225,163100,47144340,745,745,745,745,0
20250225,163000,47144340,745,745,745,745,0
20250225,162900,47144340,745,745,745,745,0
20250225,162800,47144340,745,745,745,745,0
20250225,162700,47144340,745,745,745,745,0
20250225,162600,47144340,745,745,745,745,0
20250225,162500,47144340,745,745,745,745,0
20250225,162400,47144340,745,745,745,745,0
20250225,162300,47144340,745,745,745,745,0
20250225,162200,47144340,745,745,745,745,0
20250225,162100,47144340,745,745,745,745,0
20250225,162000,47144340,745,745,745,745,0
20250225,161900,47144340,745,745,745,745,0
20250225,161800,47144340,745,745,745,745,0
20250225,161700,47144340,745,745,745,745,0
20250225,161600,47144340,745,745,745,745,0
20250225,161500,47144340,745,745,745,745,0
20250225,161400,47144340,745,745,745,745,0
20250225,161300,47144340,745,745,745,745,0
20250225,161200,47144340,745,745,745,745,0
20250225,161100,47144340,745,745,745,745,0
20250225,161000,47144340,745,745,745,745,0
20250225,160900,47144340,745,745,745,745,0
20250225,160800,47144340,745,745,745,745,0
20250225,160700,47144340,745,745,745,745,2583
20250225,160600,47144340,745,745,745,745,0
20250225,160500,47144340,745,745,745,745,0
20250225,160400,47144340,745,745,745,745,0
20250225,160300,47144340,745,745,745,745,0
20250225,160200,47144340,745,745,745,745,0
20250225,160100,47144340,745,745,745,745,0
20250225,160000,47144340,745,745,745,745,0
20250225,155900,47144340,745,745,745,745,0
20250225,155800,47144340,745,745,745,745,0
20250225,155700,47144340,745,745,745,745,0
20250225,155600,47144340,745,745,745,745,0
20250225,155500,47144340,745,745,745,745,0
20250225,155400,47144340,745,745,745,745,0
20250225,155300,47144340,745,745,745,745,0
20250225,155200,47144340,745,745,745,745,0
20250225,155100,47144340,745,745,745,745,0
20250225,155000,47144340,745,745,745,745,0
20250225,154900,47144340,745,745,745,745,0
20250225,154800,47144340,745,745,745,745,0
20250225,154700,47144340,745,745,745,745,0
20250225,154600,47144340,745,745,745,745,0
20250225,154500,47144340,745,745,745,745,0
20250225,154400,47144340,745,745,745,745,0
20250225,154300,47144340,745,745,745,745,0
20250225,154200,47144340,745,745,745,745,0
20250225,154100,47144340,745,745,745,745,0
20250225,154000,47144340,745,745,745,745,0
20250225,153900,47144340,745,745,745,745,0
20250225,153800,47144340,745,745,745,745,0
20250225,153700,47144340,745,745,745,745,2583
20250225,153600,47144340,745,745,745,745,0
20250225,153500,47144340,745,745,745,745,0
20250225,153400,47144340,745,745,745,745,0
20250225,153300,47144340,745,745,745,745,0
20250225,153200,47144340,745,745,745,745,0
20250225,153100,47144340,745,745,745,745,0
20250225,153000,47144340,745,745,745,745,2583
20250225,152900,45220005,747,747,747,747,0
20250225,152800,45220005,747,747,747,747,0
20250225,152700,45220005,747,747,747,747,0
20250225,152600,45220005,747,747,747,747,0
20250225,152500,45220005,747,747,747,747,0
20250225,152400,45220005,747,747,747,747,0
20250225,152300,45220005,747,747,747,747,0
20250225,152200,45220005,747,747,747,747,0
20250225,152100,45220005,747,747,747,747,0
20250225,152000,45220005,747,747,747,747,0
20250225,151900,45220005,747,747,747,747,0
20250225,151800,45220005,747,747,747,747,0
20250225,151700,45220005,747,747,747,747,0
20250225,151600,45220005,747,747,747,747,0
20250225,151500,45220005,747,747,747,747,0
20250225,151400,45220005,747,747,747,747,0
20250225,151300,45220005,747,747,747,747,0
20250225,151200,45220005,747,747,747,747,1
20250225,151100,45219258,758,758,758,758,0
20250225,151000,45219258,758,758,758,758,0
20250225,150900,45219258,758,758,758,758,0
20250225,150800,45219258,758,758,758,758,0
20250225,150700,45219258,758,751,758,745,1824
20250225,150600,43858767,748,748,748,748,0
20250225,150500,43858767,748,748,748,748,0
20250225,150400,43858767,748,748,748,748,0
20250225,150300,43858767,748,748,748,748,0
20250225,150200,43858767,748,748,748,748,0
20250225,150100,43858767,748,748,748,748,0
20250225,150000,43858767,748,748,748,748,0
20250225,145900,43858767,748,748,748,748,0
20250225,145800,43858767,748,748,748,748,0
20250225,145700,43858767,748,748,748,748,0
20250225,145600,43858767,748,748,748,748,1
20250225,145500,43858019,761,759,762,753,1729
20250225,145400,42542938,756,752,756,752,472
20250225,145300,42187952,745,745,745,745,0
20250225,145200,42187952,745,745,745,745,0
20250225,145100,42187952,745,745,745,745,1
20250225,145000,42187207,751,751,751,751,0
20250225,144900,42187207,751,738,751,738,4584
20250225,144800,38785549,738,738,738,738,32
20250225,144700,38761933,737,737,737,737,40
20250225,144600,38732453,736,736,736,736,0
20250225,144500,38732453,736,736,736,736,0
20250225,144400,38732453,736,736,736,736,0
20250225,144300,38732453,736,736,736,736,1
20250225,144200,38731717,738,738,738,738,0
20250225,144100,38731717,738,739,739,738,341
20250225,144000,38480049,738,739,739,738,212
20250225,143900,38323386,738,738,738,738,0
20250225,143800,38323386,738,738,738,738,169
20250225,143700,38198664,735,735,735,735,0
20250225,143600,38198664,735,735,735,735,30
20250225,143500,38176614,738,737,738,737,1000
20250225,143400,37438799,735,735,735,735,0
20250225,143300,37438799,735,735,735,735,0
20250225,143200,37438799,735,735,735,735,0
20250225,143100,37438799,735,737,738,735,92
20250225,143000,37371009,738,735,738,735,24
20250225,142900,37353303,738,738,738,738,0
20250225,142800,37353303,738,738,738,738,0
20250225,142700,37353303,738,738,738,738,0
20250225,142600,37353303,738,738,738,738,0
20250225,142500,37353303,738,738,738,738,0
20250225,142400,37353303,738,738,738,738,0
20250225,142300,37353303,738,738,738,738,0
20250225,142200,37353303,738,738,738,738,0
20250225,142100,37353303,738,738,738,738,4
20250225,142000,37350351,736,736,736,736,0
20250225,141900,37350351,736,736,736,736,0
20250225,141800,37350351,736,736,736,736,0
20250225,141700,37350351,736,737,737,736,422
20250225,141600,37039637,739,739,739,739,0
20250225,141500,37039637,739,739,739,739,3
20250225,141400,37037420,735,735,735,735,0
20250225,141300,37037420,735,735,735,735,0
20250225,141200,37037420,735,735,735,735,0
20250225,141100,37037420,735,735,735,735,12
20250225,141000,37028600,740,740,740,740,3
20250225,140900,37026380,740,743,743,740,3808
20250225,140800,34206406,743,743,743,743,0
20250225,140700,34206406,743,745,745,743,281
20250225,140600,33997097,744,744,744,744,0
20250225,140500,33997097,744,745,745,744,751
20250225,140400,33437610,745,745,745,745,100
20250225,140300,33363110,745,748,748,745,2001
20250225,140200,31869882,748,748,748,748,0
20250225,140100,31869882,748,748,748,748,1
20250225,140000,31869134,750,750,750,750,397
20250225,135900,31571384,755,750,755,750,2
20250225,135800,31569879,755,755,755,755,0
20250225,135700,31569879,755,755,755,755,39
20250225,135600,31540434,755,755,755,755,0
20250225,135500,31540434,755,755,755,755,0
20250225,135400,31540434,755,755,755,755,0
20250225,135300,31540434,755,755,755,755,0
20250225,135200,31540434,755,755,755,755,0
20250225,135100,31540434,755,754,755,754,1722
20250225,135000,30241107,754,754,754,754,1
20250225,134900,30240353,750,751,751,750,2723
20250225,134800,28197606,751,751,751,751,0
20250225,134700,28197606,751,751,751,751,327
20250225,134600,27952029,752,752,752,752,0
20250225,134500,27952029,752,753,753,752,302
20250225,134400,27724923,754,754,754,754,0
20250225,134300,27724923,754,754,754,754,0
20250225,134200,27724923,754,754,754,754,1
20250225,134100,27724169,754,754,754,754,303
20250225,134000,27495707,755,755,755,755,2
20250225,133900,27494197,755,755,755,755,2
20250225,133800,27492687,754,754,754,754,0
20250225,133700,27492687,754,754,754,754,10
20250225,133600,27485147,754,754,754,754,0
20250225,133500,27485147,754,754,754,754,0
20250225,133400,27485147,754,754,754,754,0
20250225,133300,27485147,754,754,754,754,0
20250225,133200,27485147,754,754,754,754,0
20250225,133100,27485147,754,754,754,754,0
20250225,133000,27485147,754,754,754,754,0
20250225,132900,27485147,754,754,754,754,0
20250225,132800,27485147,754,754,754,754,0
20250225,132700,27485147,754,754,754,754,100
20250225,132600,27409747,755,755,755,755,0
20250225,132500,27409747,755,755,755,755,0
20250225,132400,27409747,755,755,755,755,0
20250225,132300,27409747,755,755,755,755,0
20250225,132200,27409747,755,755,755,755,0
20250225,132100,27409747,755,755,755,755,0
20250225,132000,27409747,755,755,755,755,0
20250225,131900,27409747,755,755,755,755,0
20250225,131800,27409747,755,755,755,755,0
20250225,131700,27409747,755,755,755,755,18
20250225,131600,27396157,752,752,752,752,0
20250225,131500,27396157,752,752,752,752,0
20250225,131400,27396157,752,752,752,752,0
20250225,131300,27396157,752,752,752,752,18
20250225,131200,27382621,755,755,755,755,0
20250225,131100,27382621,755,755,755,755,0
20250225,131000,27382621,755,755,755,755,0
20250225,130900,27382621,755,755,755,755,0
20250225,130800,27382621,755,755,755,755,1
20250225,130700,27381866,755,755,755,755,0
20250225,130600,27381866,755,754,755,752,30
20250225,130500,27359238,756,756,756,756,0
20250225,130400,27359238,756,756,756,756,0
20250225,130300,27359238,756,756,756,756,0
20250225,130200,27359238,756,756,756,756,0
20250225,130100,27359238,756,756,756,756,0
20250225,130000,27359238,756,756,756,756,0
20250225,125900,27359238,756,756,756,756,0
20250225,125800,27359238,756,756,756,756,0
20250225,125700,27359238,756,756,756,756,0
20250225,125600,27359238,756,756,756,756,0
20250225,125500,27359238,756,756,756,756,0
20250225,125400,27359238,756,756,756,756,0
20250225,125300,27359238,756,756,756,756,0
20250225,125200,27359238,756,756,756,756,0
20250225,125100,27359238,756,756,756,756,0
20250225,125000,27359238,756,756,756,756,0
20250225,124900,27359238,756,756,756,756,0
20250225,124800,27359238,756,756,756,756,0
20250225,124700,27359238,756,756,756,756,0
20250225,124600,27359238,756,756,756,756,1280
20250225,124500,26391558,758,758,758,758,0
20250225,124400,26391558,758,758,758,758,0
20250225,124300,26391558,758,758,758,758,35
20250225,124200,26365028,758,758,758,758,0
20250225,124100,26365028,758,758,758,758,0
20250225,124000,26365028,758,758,758,758,0
20250225,123900,26365028,758,758,758,758,18
20250225,123800,26351384,757,757,757,757,10
20250225,123700,26343814,757,757,757,757,0
20250225,123600,26343814,757,757,757,757,0
20250225,123500,26343814,757,757,757,757,0
20250225,123400,26343814,757,757,757,757,0
20250225,123300,26343814,757,757,757,757,0
20250225,123200,26343814,757,757,757,757,0
20250225,123100,26343814,757,757,757,757,223
20250225,123000,26175003,757,757,757,757,0
20250225,122900,26175003,757,757,757,757,0
20250225,122800,26175003,757,757,757,757,0
20250225,122700,26175003,757,757,757,757,0
20250225,122600,26175003,757,757,757,757,10
20250225,122500,26167433,759,759,759,759,0
20250225,122400,26167433,759,759,759,759,0
20250225,122300,26167433,759,759,759,759,0
20250225,122200,26167433,759,759,759,759,0
20250225,122100,26167433,759,759,759,759,0
20250225,122000,26167433,759,759,759,759,0
20250225,121900,26167433,759,759,759,759,1
20250225,121800,26166674,759,759,759,759,0
20250225,121700,26166674,759,759,759,759,0
20250225,121600,26166674,759,759,759,759,0
20250225,121500,26166674,759,759,759,759,0
20250225,121400,26166674,759,759,759,759,1
20250225,121300,26165915,758,758,758,758,0
20250225,121200,26165915,758,758,758,758,13
20250225,121100,26156061,757,757,757,757,0
20250225,121000,26156061,757,757,757,757,0
20250225,120900,26156061,757,757,757,757,0
20250225,120800,26156061,757,757,757,757,0
20250225,120700,26156061,757,757,757,757,0
20250225,120600,26156061,757,758,758,757,1995
20250225,120500,24643866,758,758,758,758,0
20250225,120400,24643866,758,758,758,758,0
20250225,120300,24643866,758,758,758,758,0
20250225,120200,24643866,758,758,758,758,0
20250225,120100,24643866,758,758,758,758,0
20250225,120000,24643866,758,758,758,758,0
20250225,115900,24643866,758,758,758,758,0
20250225,115800,24643866,758,758,758,758,0
20250225,115700,24643866,758,758,758,758,0
20250225,115600,24643866,758,758,758,758,0
20250225,115500,24643866,758,758,758,758,0
20250225,115400,24643866,758,758,758,758,0
20250225,115300,24643866,758,758,758,758,19
20250225,115200,24629464,760,760,760,760,0
20250225,115100,24629464,760,760,760,760,0
20250225,115000,24629464,760,760,760,760,0
20250225,114900,24629464,760,760,760,760,0
20250225,114800,24629464,760,760,760,760,0
20250225,114700,24629464,760,760,760,760,0
20250225,114600,24629464,760,760,760,760,0
20250225,114500,24629464,760,760,760,760,0
20250225,114400,24629464,760,760,760,760,0
20250225,114300,24629464,760,760,760,760,0
20250225,114200,24629464,760,760,760,760,0
20250225,114100,24629464,760,760,760,760,0
20250225,114000,24629464,760,760,760,760,1
20250225,113900,24628704,758,758,758,758,0
20250225,113800,24628704,758,758,758,758,0
20250225,113700,24628704,758,758,758,758,0
20250225,113600,24628704,758,758,758,758,0
20250225,113500,24628704,758,758,758,758,0
20250225,113400,24628704,758,758,758,758,0
20250225,113300,24628704,758,758,758,758,0
20250225,113200,24628704,758,758,758,758,0
20250225,113100,24628704,758,758,758,758,0
20250225,113000,24628704,758,758,758,758,0
20250225,112900,24628704,758,758,760,758,46
20250225,112800,24593834,758,760,760,758,25
20250225,112700,24574874,758,758,758,758,10
20250225,112600,24567294,757,757,757,757,0
20250225,112500,24567294,757,757,757,757,0
20250225,112400,24567294,757,757,757,757,0
20250225,112300,24567294,757,757,757,757,0
20250225,112200,24567294,757,757,757,757,0
20250225,112100,24567294,757,757,757,757,1
20250225,112000,24566537,757,757,757,757,0
20250225,111900,24566537,757,757,757,757,0
20250225,111800,24566537,757,757,757,757,0
20250225,111700,24566537,757,757,757,757,0
20250225,111600,24566537,757,757,757,757,0
20250225,111500,24566537,757,760,760,756,21588
20250225,111400,8239252,760,760,760,760,1
20250225,111300,8238492,760,760,760,760,0
20250225,111200,8238492,760,760,760,760,0
20250225,111100,8238492,760,760,760,760,70
20250225,111000,8185292,760,761,761,760,100
20250225,110900,8109285,762,762,762,762,0
20250225,110800,8109285,762,762,762,762,0
20250225,110700,8109285,762,762,762,762,0
20250225,110600,8109285,762,762,762,762,101
20250225,110500,8032323,765,764,765,763,75
20250225,110400,7975032,764,764,764,764,0
20250225,110300,7975032,764,764,764,764,0
20250225,110200,7975032,764,764,764,764,0
20250225,110100,7975032,764,764,764,764,0
20250225,110000,7975032,764,764,764,764,0
20250225,105900,7975032,764,764,764,764,0
20250225,105800,7975032,764,764,764,764,0
20250225,105700,7975032,764,764,764,764,13
20250225,105600,7965100,765,765,765,765,0
20250225,105500,7965100,765,765,765,765,0
20250225,105400,7965100,765,765,765,765,0
20250225,105300,7965100,765,765,765,765,0
20250225,105200,7965100,765,765,765,765,0
20250225,105100,7965100,765,765,765,765,0
20250225,105000,7965100,765,767,767,765,21
20250225,104900,7949026,767,767,771,767,6
20250225,104800,7944412,771,771,771,771,0
20250225,104700,7944412,771,771,771,771,0
20250225,104600,7944412,771,771,771,771,0
20250225,104500,7944412,771,771,771,771,0
20250225,104400,7944412,771,771,771,771,0
20250225,104300,7944412,771,771,771,771,0
20250225,104200,7944412,771,771,771,771,0
20250225,104100,7944412,771,771,771,771,0
20250225,104000,7944412,771,771,771,771,1
20250225,103900,7943641,771,771,771,771,0
20250225,103800,7943641,771,771,771,771,0
20250225,103700,7943641,771,771,771,771,0
20250225,103600,7943641,771,771,771,771,0
20250225,103500,7943641,771,771,771,771,0
20250225,103400,7943641,771,771,771,771,0
20250225,103300,7943641,771,771,771,771,0
20250225,103200,7943641,771,771,771,771,0
20250225,103100,7943641,771,771,771,771,0
20250225,103000,7943641,771,771,771,771,0
20250225,102900,7943641,771,771,771,771,0
20250225,102800,7943641,771,771,771,771,0
20250225,102700,7943641,771,771,771,771,0
20250225,102600,7943641,771,771,771,771,0
20250225,102500,7943641,771,771,771,771,0
20250225,102400,7943641,771,771,771,771,0
20250225,102300,7943641,771,771,771,771,0
20250225,102200,7943641,771,771,771,771,0
20250225,102100,7943641,771,771,771,771,0
20250225,102000,7943641,771,771,771,771,0
20250225,101900,7943641,771,771,771,771,0
20250225,101800,7943641,771,771,771,771,0
20250225,101700,7943641,771,771,771,771,0
20250225,101600,7943641,771,771,771,771,0
20250225,101500,7943641,771,771,771,771,1
20250225,101400,7942870,772,769,772,769,20
20250225,101300,7927477,769,769,769,769,0
20250225,101200,7927477,769,769,769,769,0
20250225,101100,7927477,769,769,769,769,0
20250225,101000,7927477,769,769,769,769,0
20250225,100900,7927477,769,769,769,769,1
20250225,100800,7926708,768,768,768,768,0
20250225,100700,7926708,768,768,768,768,0
20250225,100600,7926708,768,768,768,768,0
20250225,100500,7926708,768,768,768,768,0
20250225,100400,7926708,768,768,768,768,0
20250225,100300,7926708,768,771,771,768,20
20250225,100200,7911312,772,772,772,772,0
20250225,100100,7911312,772,772,772,772,0
20250225,100000,7911312,772,772,772,772,0
20250225,095900,7911312,772,772,772,772,0
20250225,095800,7911312,772,772,772,772,0
20250225,095700,7911312,772,772,772,772,0
20250225,095600,7911312,772,772,772,772,0
20250225,095500,7911312,772,772,772,772,0
20250225,095400,7911312,772,772,772,772,0
20250225,095300,7911312,772,772,772,772,0
20250225,095200,7911312,772,772,772,772,0
20250225,095100,7911312,772,772,772,772,0
20250225,095000,7911312,772,772,772,772,0
20250225,094900,7911312,772,772,772,772,0
20250225,094800,7911312,772,772,772,772,0
20250225,094700,7911312,772,772,772,772,5
20250225,094600,7907452,772,772,772,772,2
20250225,094500,7905908,772,771,772,771,201
20250225,094400,7750754,772,772,772,772,0
20250225,094300,7750754,772,772,772,772,0
20250225,094200,7750754,772,772,772,772,0
20250225,094100,7750754,772,772,772,772,0
20250225,094000,7750754,772,772,772,772,0
20250225,093900,7750754,772,770,772,770,657
20250225,093800,7243865,770,763,770,762,791
20250225,093700,6640769,762,763,763,762,656
20250225,093600,6140793,775,775,775,775,0
20250225,093500,6140793,775,775,775,775,0
20250225,093400,6140793,775,775,775,775,0
20250225,093300,6140793,775,775,775,775,0
20250225,093200,6140793,775,775,775,775,0
20250225,093100,6140793,775,775,775,775,0
20250225,093000,6140793,775,775,775,775,0
20250225,092900,6140793,775,775,775,775,0
20250225,092800,6140793,775,775,775,775,130
20250225,092700,6040043,775,775,775,775,0
20250225,092600,6040043,775,775,775,775,1
20250225,092500,6039268,757,766,766,757,1578
20250225,092400,4841597,766,766,766,766,0
20250225,092300,4841597,766,766,766,766,0
20250225,092200,4841597,766,766,766,766,0
20250225,092100,4841597,766,766,766,766,0
20250225,092000,4841597,766,766,766,766,0
20250225,091900,4841597,766,766,766,766,0
20250225,091800,4841597,766,766,766,766,0
20250225,091700,4841597,766,768,768,766,100
20250225,091600,4764913,772,772,772,772,2
20250225,091500,4763369,772,772,772,772,0
20250225,091400,4763369,772,772,772,772,5
20250225,091300,4759509,772,772,772,772,0
20250225,091200,4759509,772,772,772,772,0
20250225,091100,4759509,772,772,772,772,0
20250225,091000,4759509,772,773,773,772,184
20250225,090900,4617460,773,773,773,773,1
20250225,090800,4616687,773,773,773,773,0
20250225,090700,4616687,773,773,773,773,17
20250225,090600,4603546,773,773,773,773,0
20250225,090500,4603546,773,773,773,773,0
20250225,090400,4603546,773,773,773,773,232
20250225,090300,4424210,773,774,774,773,2268
20250225,090200,2670918,788,787,788,787,31
20250225,090100,2646495,789,769,790,768,2845
20250225,090000,444087,766,758,766,758,585