KissMeData/053950/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194000,137281480,675,675,675,675,6144
20250225,193900,137281480,675,675,675,675,0
20250225,193800,137281480,675,675,675,675,0
20250225,193700,137281480,675,675,675,675,0
20250225,193600,137281480,675,675,675,675,0
20250225,193500,137281480,675,675,675,675,0
20250225,193400,137281480,675,675,675,675,0
20250225,193300,137281480,675,675,675,675,0
20250225,193200,137281480,675,675,675,675,0
20250225,193100,137281480,675,675,675,675,0
20250225,193000,137281480,675,675,675,675,0
20250225,192900,137281480,675,675,675,675,0
20250225,192800,137281480,675,675,675,675,0
20250225,192700,137281480,675,675,675,675,0
20250225,192600,137281480,675,675,675,675,0
20250225,192500,137281480,675,675,675,675,0
20250225,192400,137281480,675,675,675,675,0
20250225,192300,137281480,675,675,675,675,0
20250225,192200,137281480,675,675,675,675,0
20250225,192100,137281480,675,675,675,675,0
20250225,192000,137281480,675,675,675,675,0
20250225,191900,137281480,675,675,675,675,0
20250225,191800,137281480,675,675,675,675,0
20250225,191700,137281480,675,675,675,675,0
20250225,191600,137281480,675,675,675,675,0
20250225,191500,137281480,675,675,675,675,0
20250225,191400,137281480,675,675,675,675,0
20250225,191300,137281480,675,675,675,675,0
20250225,191200,137281480,675,675,675,675,0
20250225,191100,137281480,675,675,675,675,0
20250225,191000,137281480,675,675,675,675,6144
20250225,190900,137281480,675,675,675,675,0
20250225,190800,137281480,675,675,675,675,0
20250225,190700,137281480,675,675,675,675,0
20250225,190600,137281480,675,675,675,675,0
20250225,190500,137281480,675,675,675,675,0
20250225,190400,137281480,675,675,675,675,0
20250225,190300,137281480,675,675,675,675,0
20250225,190200,137281480,675,675,675,675,0
20250225,190100,137281480,675,675,675,675,0
20250225,190000,137281480,675,675,675,675,0
20250225,185900,137281480,675,675,675,675,0
20250225,185800,137281480,675,675,675,675,0
20250225,185700,137281480,675,675,675,675,0
20250225,185600,137281480,675,675,675,675,0
20250225,185500,137281480,675,675,675,675,0
20250225,185400,137281480,675,675,675,675,0
20250225,185300,137281480,675,675,675,675,0
20250225,185200,137281480,675,675,675,675,0
20250225,185100,137281480,675,675,675,675,0
20250225,185000,137281480,675,675,675,675,0
20250225,184900,137281480,675,675,675,675,0
20250225,184800,137281480,675,675,675,675,0
20250225,184700,137281480,675,675,675,675,0
20250225,184600,137281480,675,675,675,675,0
20250225,184500,137281480,675,675,675,675,0
20250225,184400,137281480,675,675,675,675,0
20250225,184300,137281480,675,675,675,675,0
20250225,184200,137281480,675,675,675,675,0
20250225,184100,137281480,675,675,675,675,0
20250225,184000,137281480,675,675,675,675,6144
20250225,183900,137281480,675,675,675,675,0
20250225,183800,137281480,675,675,675,675,0
20250225,183700,137281480,675,675,675,675,0
20250225,183600,137281480,675,675,675,675,0
20250225,183500,137281480,675,675,675,675,0
20250225,183400,137281480,675,675,675,675,0
20250225,183300,137281480,675,675,675,675,0
20250225,183200,137281480,675,675,675,675,0
20250225,183100,137281480,675,675,675,675,0
20250225,183000,137281480,675,675,675,675,0
20250225,182900,137281480,675,675,675,675,0
20250225,182800,137281480,675,675,675,675,0
20250225,182700,137281480,675,675,675,675,0
20250225,182600,137281480,675,675,675,675,0
20250225,182500,137281480,675,675,675,675,0
20250225,182400,137281480,675,675,675,675,0
20250225,182300,137281480,675,675,675,675,0
20250225,182200,137281480,675,675,675,675,0
20250225,182100,137281480,675,675,675,675,0
20250225,182000,137281480,675,675,675,675,0
20250225,181900,137281480,675,675,675,675,0
20250225,181800,137281480,675,675,675,675,0
20250225,181700,137281480,675,675,675,675,0
20250225,181600,137281480,675,675,675,675,0
20250225,181500,137281480,675,675,675,675,0
20250225,181400,137281480,675,675,675,675,0
20250225,181300,137281480,675,675,675,675,0
20250225,181200,137281480,675,675,675,675,0
20250225,181100,137281480,675,675,675,675,0
20250225,181000,137281480,675,675,675,675,6144
20250225,180900,137281480,675,675,675,675,0
20250225,180800,137281480,675,675,675,675,0
20250225,180700,137281480,675,675,675,675,0
20250225,180600,137281480,675,675,675,675,0
20250225,180500,137281480,675,675,675,675,0
20250225,180400,137281480,675,675,675,675,0
20250225,180300,137281480,675,675,675,675,0
20250225,180200,137281480,675,675,675,675,0
20250225,180100,137281480,675,675,675,675,0
20250225,180000,137281480,675,675,675,675,0
20250225,175900,137281480,675,675,675,675,0
20250225,175800,137281480,675,675,675,675,0
20250225,175700,137281480,675,675,675,675,0
20250225,175600,137281480,675,675,675,675,0
20250225,175500,137281480,675,675,675,675,0
20250225,175400,137281480,675,675,675,675,0
20250225,175300,137281480,675,675,675,675,0
20250225,175200,137281480,675,675,675,675,0
20250225,175100,137281480,675,675,675,675,0
20250225,175000,137281480,675,675,675,675,0
20250225,174900,137281480,675,675,675,675,0
20250225,174800,137281480,675,675,675,675,0
20250225,174700,137281480,675,675,675,675,0
20250225,174600,137281480,675,675,675,675,0
20250225,174500,137281480,675,675,675,675,0
20250225,174400,137281480,675,675,675,675,0
20250225,174300,137281480,675,675,675,675,0
20250225,174200,137281480,675,675,675,675,0
20250225,174100,137281480,675,675,675,675,0
20250225,174000,137281480,675,675,675,675,6144
20250225,173900,137281480,675,675,675,675,0
20250225,173800,137281480,675,675,675,675,0
20250225,173700,137281480,675,675,675,675,0
20250225,173600,137281480,675,675,675,675,0
20250225,173500,137281480,675,675,675,675,0
20250225,173400,137281480,675,675,675,675,0
20250225,173300,137281480,675,675,675,675,0
20250225,173200,137281480,675,675,675,675,0
20250225,173100,137281480,675,675,675,675,0
20250225,173000,137281480,675,675,675,675,0
20250225,172900,137281480,675,675,675,675,0
20250225,172800,137281480,675,675,675,675,0
20250225,172700,137281480,675,675,675,675,0
20250225,172600,137281480,675,675,675,675,0
20250225,172500,137281480,675,675,675,675,0
20250225,172400,137281480,675,675,675,675,0
20250225,172300,137281480,675,675,675,675,0
20250225,172200,137281480,675,675,675,675,0
20250225,172100,137281480,675,675,675,675,0
20250225,172000,137281480,675,675,675,675,0
20250225,171900,137281480,675,675,675,675,0
20250225,171800,137281480,675,675,675,675,0
20250225,171700,137281480,675,675,675,675,0
20250225,171600,137281480,675,675,675,675,0
20250225,171500,137281480,675,675,675,675,0
20250225,171400,137281480,675,675,675,675,0
20250225,171300,137281480,675,675,675,675,0
20250225,171200,137281480,675,675,675,675,0
20250225,171100,137281480,675,675,675,675,0
20250225,171000,137281480,675,675,675,675,6144
20250225,170900,137281480,675,675,675,675,0
20250225,170800,137281480,675,675,675,675,0
20250225,170700,137281480,675,675,675,675,0
20250225,170600,137281480,675,675,675,675,0
20250225,170500,137281480,675,675,675,675,0
20250225,170400,137281480,675,675,675,675,0
20250225,170300,137281480,675,675,675,675,0
20250225,170200,137281480,675,675,675,675,0
20250225,170100,137281480,675,675,675,675,0
20250225,170000,137281480,675,675,675,675,0
20250225,165900,137281480,675,675,675,675,0
20250225,165800,137281480,675,675,675,675,0
20250225,165700,137281480,675,675,675,675,0
20250225,165600,137281480,675,675,675,675,0
20250225,165500,137281480,675,675,675,675,0
20250225,165400,137281480,675,675,675,675,0
20250225,165300,137281480,675,675,675,675,0
20250225,165200,137281480,675,675,675,675,0
20250225,165100,137281480,675,675,675,675,0
20250225,165000,137281480,675,675,675,675,0
20250225,164900,137281480,675,675,675,675,0
20250225,164800,137281480,675,675,675,675,0
20250225,164700,137281480,675,675,675,675,0
20250225,164600,137281480,675,675,675,675,0
20250225,164500,137281480,675,675,675,675,0
20250225,164400,137281480,675,675,675,675,0
20250225,164300,137281480,675,675,675,675,0
20250225,164200,137281480,675,675,675,675,0
20250225,164100,137281480,675,675,675,675,0
20250225,164000,137281480,675,675,675,675,6144
20250225,163900,137281480,675,675,675,675,0
20250225,163800,137281480,675,675,675,675,0
20250225,163700,137281480,675,675,675,675,0
20250225,163600,137281480,675,675,675,675,0
20250225,163500,137281480,675,675,675,675,0
20250225,163400,137281480,675,675,675,675,0
20250225,163300,137281480,675,675,675,675,0
20250225,163200,137281480,675,675,675,675,0
20250225,163100,137281480,675,675,675,675,0
20250225,163000,137281480,675,675,675,675,0
20250225,162900,137281480,675,675,675,675,0
20250225,162800,137281480,675,675,675,675,0
20250225,162700,137281480,675,675,675,675,0
20250225,162600,137281480,675,675,675,675,0
20250225,162500,137281480,675,675,675,675,0
20250225,162400,137281480,675,675,675,675,0
20250225,162300,137281480,675,675,675,675,0
20250225,162200,137281480,675,675,675,675,0
20250225,162100,137281480,675,675,675,675,0
20250225,162000,137281480,675,675,675,675,0
20250225,161900,137281480,675,675,675,675,0
20250225,161800,137281480,675,675,675,675,0
20250225,161700,137281480,675,675,675,675,0
20250225,161600,137281480,675,675,675,675,0
20250225,161500,137281480,675,675,675,675,0
20250225,161400,137281480,675,675,675,675,0
20250225,161300,137281480,675,675,675,675,0
20250225,161200,137281480,675,675,675,675,0
20250225,161100,137281480,675,675,675,675,0
20250225,161000,137281480,675,675,675,675,6144
20250225,160900,137281480,675,675,675,675,0
20250225,160800,137281480,675,675,675,675,0
20250225,160700,137281480,675,675,675,675,0
20250225,160600,137281480,675,675,675,675,0
20250225,160500,137281480,675,675,675,675,0
20250225,160400,137281480,675,675,675,675,0
20250225,160300,137281480,675,675,675,675,0
20250225,160200,137281480,675,675,675,675,0
20250225,160100,137281480,675,675,675,675,0
20250225,160000,137281480,675,675,675,675,0
20250225,155900,137281480,675,675,675,675,0
20250225,155800,137281480,675,675,675,675,0
20250225,155700,137281480,675,675,675,675,0
20250225,155600,137281480,675,675,675,675,0
20250225,155500,137281480,675,675,675,675,0
20250225,155400,137281480,675,675,675,675,0
20250225,155300,137281480,675,675,675,675,0
20250225,155200,137281480,675,675,675,675,0
20250225,155100,137281480,675,675,675,675,0
20250225,155000,137281480,675,675,675,675,0
20250225,154900,137281480,675,675,675,675,0
20250225,154800,137281480,675,675,675,675,0
20250225,154700,137281480,675,675,675,675,0
20250225,154600,137281480,675,675,675,675,0
20250225,154500,137281480,675,675,675,675,0
20250225,154400,137281480,675,675,675,675,0
20250225,154300,137281480,675,675,675,675,0
20250225,154200,137281480,675,675,675,675,0
20250225,154100,137281480,675,675,675,675,0
20250225,154000,137281480,675,675,675,675,6144
20250225,153900,137281480,675,675,675,675,0
20250225,153800,137281480,675,675,675,675,0
20250225,153700,137281480,675,675,675,675,0
20250225,153600,137281480,675,675,675,675,0
20250225,153500,137281480,675,675,675,675,0
20250225,153400,137281480,675,675,675,675,0
20250225,153300,137281480,675,675,675,675,0
20250225,153200,137281480,675,675,675,675,0
20250225,153100,137281480,675,675,675,675,0
20250225,153000,137281480,675,675,675,675,6144
20250225,152900,133134280,674,674,674,674,0
20250225,152800,133134280,674,674,674,674,0
20250225,152700,133134280,674,674,674,674,0
20250225,152600,133134280,674,674,674,674,0
20250225,152500,133134280,674,674,674,674,0
20250225,152400,133134280,674,674,674,674,0
20250225,152300,133134280,674,674,674,674,0
20250225,152200,133134280,674,674,674,674,0
20250225,152100,133134280,674,674,674,674,0
20250225,152000,133134280,674,674,674,674,0
20250225,151900,133134280,674,673,674,673,1359
20250225,151800,132219672,673,674,674,673,3456
20250225,151700,129890439,674,674,674,674,101
20250225,151600,129822365,674,674,674,674,150
20250225,151500,129721265,674,675,675,674,6422
20250225,151400,125386416,675,675,675,675,1
20250225,151300,125385741,676,677,677,676,2108
20250225,151200,123960723,679,679,679,679,0
20250225,151100,123960723,679,679,679,679,0
20250225,151000,123960723,679,679,679,679,0
20250225,150900,123960723,679,679,679,679,109
20250225,150800,123886712,678,678,678,678,0
20250225,150700,123886712,678,678,678,678,0
20250225,150600,123886712,678,678,678,678,100
20250225,150500,123818912,676,676,676,676,0
20250225,150400,123818912,676,676,676,676,1
20250225,150300,123818236,679,679,679,679,0
20250225,150200,123818236,679,679,679,679,20
20250225,150100,123804656,679,679,679,679,0
20250225,150000,123804656,679,676,679,676,2
20250225,145900,123803301,679,679,679,679,0
20250225,145800,123803301,679,679,679,679,0
20250225,145700,123803301,679,679,679,679,0
20250225,145600,123803301,679,677,679,677,156
20250225,145500,123697499,677,677,677,677,14
20250225,145400,123688021,679,679,679,679,0
20250225,145300,123688021,679,679,679,679,0
20250225,145200,123688021,679,679,679,679,0
20250225,145100,123688021,679,675,679,675,101
20250225,145000,123619842,675,678,679,675,3150
20250225,144900,121487585,677,676,677,676,2001
20250225,144800,120132958,674,674,674,674,0
20250225,144700,120132958,674,674,674,674,0
20250225,144600,120132958,674,674,674,674,0
20250225,144500,120132958,674,674,674,674,50
20250225,144400,120099258,676,676,676,676,1
20250225,144300,120098582,676,676,676,676,2000
20250225,144200,118746582,676,673,676,673,675
20250225,144100,118292304,673,673,673,673,10
20250225,144000,118285574,673,673,673,673,0
20250225,143900,118285574,673,673,673,673,10
20250225,143800,118278844,672,672,672,672,0
20250225,143700,118278844,672,673,673,672,3201
20250225,143600,116124572,673,673,673,673,0
20250225,143500,116124572,673,674,674,673,630
20250225,143400,115700567,673,673,673,673,0
20250225,143300,115700567,673,673,673,673,0
20250225,143200,115700567,673,673,673,673,0
20250225,143100,115700567,673,675,675,673,389
20250225,143000,115437994,675,675,675,675,0
20250225,142900,115437994,675,675,675,675,100
20250225,142800,115370494,675,675,675,675,0
20250225,142700,115370494,675,675,675,675,18
20250225,142600,115358344,675,675,675,675,412
20250225,142500,115080244,676,676,676,676,0
20250225,142400,115080244,676,676,676,676,0
20250225,142300,115080244,676,675,676,675,104
20250225,142200,115010043,675,675,675,675,2149
20250225,142100,113559468,675,675,675,675,0
20250225,142000,113559468,675,675,675,675,0
20250225,141900,113559468,675,675,675,675,285
20250225,141800,113367093,675,674,675,674,3715
20250225,141700,110860572,674,674,674,674,0
20250225,141600,110860572,674,674,674,674,18
20250225,141500,110848440,673,673,673,673,100
20250225,141400,110781140,673,673,673,673,1000
20250225,141300,110108140,674,674,674,674,466
20250225,141200,109794056,674,674,674,674,0
20250225,141100,109794056,674,674,674,674,0
20250225,141000,109794056,674,674,674,674,0
20250225,140900,109794056,674,674,674,674,18
20250225,140800,109781924,674,674,674,674,0
20250225,140700,109781924,674,674,674,674,0
20250225,140600,109781924,674,674,674,674,10
20250225,140500,109775184,674,674,674,674,615
20250225,140400,109360674,674,674,674,674,0
20250225,140300,109360674,674,674,674,674,0
20250225,140200,109360674,674,674,674,674,0
20250225,140100,109360674,674,675,675,674,51
20250225,140000,109326299,674,674,674,674,0
20250225,135900,109326299,674,674,674,674,0
20250225,135800,109326299,674,674,674,674,0
20250225,135700,109326299,674,674,674,674,0
20250225,135600,109326299,674,674,674,674,0
20250225,135500,109326299,674,674,674,674,0
20250225,135400,109326299,674,674,674,674,0
20250225,135300,109326299,674,674,674,674,0
20250225,135200,109326299,674,674,674,674,0
20250225,135100,109326299,674,674,674,674,0
20250225,135000,109326299,674,674,674,674,0
20250225,134900,109326299,674,674,674,674,0
20250225,134800,109326299,674,674,674,674,0
20250225,134700,109326299,674,674,674,674,0
20250225,134600,109326299,674,674,674,674,0
20250225,134500,109326299,674,674,674,674,0
20250225,134400,109326299,674,674,674,674,0
20250225,134300,109326299,674,674,674,674,0
20250225,134200,109326299,674,674,674,674,30
20250225,134100,109306079,675,675,675,675,0
20250225,134000,109306079,675,675,675,675,2389
20250225,133900,107693504,677,677,677,677,0
20250225,133800,107693504,677,677,677,677,0
20250225,133700,107693504,677,677,677,677,0
20250225,133600,107693504,677,677,677,677,2
20250225,133500,107692150,677,675,677,675,3340
20250225,133400,105435796,675,675,675,675,0
20250225,133300,105435796,675,675,675,675,9
20250225,133200,105429721,675,675,675,675,10
20250225,133100,105422971,676,676,676,676,0
20250225,133000,105422971,676,676,676,676,0
20250225,132900,105422971,676,676,676,676,0
20250225,132800,105422971,676,676,676,676,500
20250225,132700,105084971,676,676,676,676,0
20250225,132600,105084971,676,676,676,676,0
20250225,132500,105084971,676,676,676,676,1
20250225,132400,105084295,673,673,673,673,101
20250225,132300,105016322,673,673,673,673,0
20250225,132200,105016322,673,674,674,673,1525
20250225,132100,103988997,673,673,673,673,0
20250225,132000,103988997,673,673,673,673,0
20250225,131900,103988997,673,673,673,673,0
20250225,131800,103988997,673,673,673,673,0
20250225,131700,103988997,673,674,674,673,1500
20250225,131600,102979393,674,674,674,674,0
20250225,131500,102979393,674,674,674,674,0
20250225,131400,102979393,674,674,674,674,0
20250225,131300,102979393,674,674,674,674,0
20250225,131200,102979393,674,674,674,674,1
20250225,131100,102978719,676,676,676,676,9
20250225,131000,102972635,676,676,676,676,0
20250225,130900,102972635,676,676,676,676,0
20250225,130800,102972635,676,676,676,676,0
20250225,130700,102972635,676,676,676,676,0
20250225,130600,102972635,676,676,676,676,2
20250225,130500,102971283,676,676,676,676,0
20250225,130400,102971283,676,676,676,676,0
20250225,130300,102971283,676,676,676,676,0
20250225,130200,102971283,676,676,676,676,1
20250225,130100,102970607,673,673,673,673,0
20250225,130000,102970607,673,673,673,673,100
20250225,125900,102903307,676,676,676,676,2
20250225,125800,102901955,676,676,676,676,0
20250225,125700,102901955,676,676,676,676,0
20250225,125600,102901955,676,676,676,676,0
20250225,125500,102901955,676,676,676,676,0
20250225,125400,102901955,676,676,676,676,1
20250225,125300,102901279,673,673,673,673,0
20250225,125200,102901279,673,673,673,673,0
20250225,125100,102901279,673,673,673,673,0
20250225,125000,102901279,673,674,674,673,3
20250225,124900,102899259,673,673,673,673,0
20250225,124800,102899259,673,673,673,673,0
20250225,124700,102899259,673,673,673,673,0
20250225,124600,102899259,673,673,673,673,0
20250225,124500,102899259,673,673,673,673,0
20250225,124400,102899259,673,673,673,673,0
20250225,124300,102899259,673,673,673,673,0
20250225,124200,102899259,673,673,673,673,0
20250225,124100,102899259,673,673,673,673,0
20250225,124000,102899259,673,673,673,673,0
20250225,123900,102899259,673,673,673,673,0
20250225,123800,102899259,673,673,673,673,170
20250225,123700,102784849,674,674,674,674,0
20250225,123600,102784849,674,674,674,674,0
20250225,123500,102784849,674,674,674,674,1000
20250225,123400,102110849,673,673,673,673,3840
20250225,123300,99526529,674,674,674,674,0
20250225,123200,99526529,674,674,674,674,314
20250225,123100,99314893,674,674,674,674,0
20250225,123000,99314893,674,674,674,674,0
20250225,122900,99314893,674,674,674,674,0
20250225,122800,99314893,674,674,674,674,0
20250225,122700,99314893,674,674,674,674,916
20250225,122600,98697509,675,675,675,675,10
20250225,122500,98690759,674,674,674,674,0
20250225,122400,98690759,674,674,674,674,0
20250225,122300,98690759,674,674,674,674,0
20250225,122200,98690759,674,674,674,674,0
20250225,122100,98690759,674,674,674,674,874
20250225,122000,98101683,674,674,674,674,2131
20250225,121900,96665389,674,674,674,674,2050
20250225,121800,95283689,674,674,674,674,0
20250225,121700,95283689,674,674,674,674,500
20250225,121600,94946689,674,674,674,674,23
20250225,121500,94931187,676,676,676,676,0
20250225,121400,94931187,676,674,676,674,58
20250225,121300,94892093,673,673,673,673,0
20250225,121200,94892093,673,673,673,673,0
20250225,121100,94892093,673,673,673,673,0
20250225,121000,94892093,673,673,673,673,0
20250225,120900,94892093,673,673,673,673,0
20250225,120800,94892093,673,673,673,673,0
20250225,120700,94892093,673,673,673,673,200
20250225,120600,94757493,675,675,675,675,100
20250225,120500,94689993,675,675,675,675,0
20250225,120400,94689993,675,675,675,675,10
20250225,120300,94683243,673,673,673,673,2200
20250225,120200,93202643,672,672,672,672,1
20250225,120100,93201971,672,672,672,672,610
20250225,120000,92792051,672,672,672,672,5545
20250225,115900,89065811,673,673,673,673,514
20250225,115800,88719889,673,673,673,673,0
20250225,115700,88719889,673,673,673,673,0
20250225,115600,88719889,673,673,673,673,1040
20250225,115500,88019969,672,672,672,672,0
20250225,115400,88019969,672,672,672,672,277
20250225,115300,87833825,673,674,674,673,2021
20250225,115200,86473641,676,676,676,676,0
20250225,115100,86473641,676,676,676,676,0
20250225,115000,86473641,676,676,676,676,0
20250225,114900,86473641,676,676,676,676,1
20250225,114800,86472965,676,676,676,676,0
20250225,114700,86472965,676,676,676,676,0
20250225,114600,86472965,676,675,676,675,300
20250225,114500,86270341,676,676,676,676,10
20250225,114400,86263581,674,674,674,674,0
20250225,114300,86263581,674,674,674,674,522
20250225,114200,85911753,676,676,676,676,0
20250225,114100,85911753,676,676,676,676,3
20250225,114000,85909725,674,674,674,674,0
20250225,113900,85909725,674,674,674,674,0
20250225,113800,85909725,674,674,674,674,310
20250225,113700,85700785,677,677,677,677,1
20250225,113600,85700108,675,675,675,675,0
20250225,113500,85700108,675,675,675,675,0
20250225,113400,85700108,675,676,676,675,501
20250225,113300,85361932,676,676,676,676,0
20250225,113200,85361932,676,676,676,676,0
20250225,113100,85361932,676,676,676,676,0
20250225,113000,85361932,676,676,676,676,99
20250225,112900,85295008,675,675,675,675,1
20250225,112800,85294333,674,674,674,674,0
20250225,112700,85294333,674,674,674,674,0
20250225,112600,85294333,674,674,674,674,0
20250225,112500,85294333,674,674,674,674,7778
20250225,112400,80051961,676,676,676,676,1
20250225,112300,80051285,675,675,675,675,5297
20250225,112200,76475810,676,676,676,676,55
20250225,112100,76438630,676,676,676,676,112
20250225,112000,76362918,677,677,677,677,29
20250225,111900,76343285,676,676,676,676,1105
20250225,111800,75596305,676,676,676,676,151
20250225,111700,75494229,676,676,676,676,3820
20250225,111600,72911909,677,677,677,677,617
20250225,111500,72494200,678,678,678,678,10
20250225,111400,72487420,677,677,677,677,2
20250225,111300,72486066,678,678,678,678,212
20250225,111200,72342330,678,678,678,678,0
20250225,111100,72342330,678,678,678,678,0
20250225,111000,72342330,678,678,678,678,0
20250225,110900,72342330,678,678,678,678,0
20250225,110800,72342330,678,678,678,678,60
20250225,110700,72301650,677,677,677,677,38
20250225,110600,72275924,678,678,678,678,3
20250225,110500,72273890,678,678,678,678,0
20250225,110400,72273890,678,678,678,678,1
20250225,110300,72273212,678,678,678,678,2
20250225,110200,72271856,678,678,678,678,0
20250225,110100,72271856,678,678,678,678,199
20250225,110000,72136934,678,678,678,678,2
20250225,105900,72135578,679,678,679,678,189
20250225,105800,72007434,678,678,678,678,2
20250225,105700,72006078,677,678,678,677,46
20250225,105600,71974925,679,679,679,679,0
20250225,105500,71974925,679,679,679,679,0
20250225,105400,71974925,679,679,679,679,11
20250225,105300,71967456,679,679,679,679,0
20250225,105200,71967456,679,679,679,679,0
20250225,105100,71967456,679,679,679,679,5
20250225,105000,71964061,679,679,679,679,0
20250225,104900,71964061,679,679,679,679,75
20250225,104800,71913136,676,677,679,676,8886
20250225,104700,65904412,678,678,678,678,727
20250225,104600,65411506,679,679,679,679,0
20250225,104500,65411506,679,679,679,679,3
20250225,104400,65409469,679,679,679,679,1
20250225,104300,65408790,680,680,680,680,0
20250225,104200,65408790,680,678,680,678,6
20250225,104100,65404712,680,680,680,680,0
20250225,104000,65404712,680,680,680,680,0
20250225,103900,65404712,680,680,680,680,0
20250225,103800,65404712,680,680,680,680,1
20250225,103700,65404032,679,679,679,679,2778
20250225,103600,63517770,679,679,679,679,1
20250225,103500,63517091,678,678,678,678,1
20250225,103400,63516413,679,679,679,679,221
20250225,103300,63366354,679,680,680,679,11
20250225,103200,63358884,679,679,679,679,0
20250225,103100,63358884,679,680,680,679,2
20250225,103000,63357525,679,679,679,679,100
20250225,102900,63289625,680,680,680,680,0
20250225,102800,63289625,680,680,680,680,0
20250225,102700,63289625,680,680,680,680,0
20250225,102600,63289625,680,680,680,680,1
20250225,102500,63288945,680,680,680,680,0
20250225,102400,63288945,680,680,680,680,200
20250225,102300,63152945,680,680,680,680,2
20250225,102200,63151585,680,680,680,680,0
20250225,102100,63151585,680,680,680,680,0
20250225,102000,63151585,680,680,680,680,100
20250225,101900,63083585,678,678,678,678,1
20250225,101800,63082907,680,680,680,680,12
20250225,101700,63074747,680,681,681,680,164
20250225,101600,62963066,678,678,678,678,1
20250225,101500,62962388,681,681,681,681,5
20250225,101400,62958983,677,677,677,677,0
20250225,101300,62958983,677,680,680,677,247
20250225,101200,62791026,677,679,679,677,144
20250225,101100,62693472,679,680,680,679,10
20250225,101000,62686673,680,680,680,680,8
20250225,100900,62681233,680,678,680,678,701
20250225,100800,62205953,679,679,679,679,365
20250225,100700,61958118,680,680,680,680,379
20250225,100600,61700398,680,680,680,680,2
20250225,100500,61699038,680,680,680,680,254
20250225,100400,61526318,679,678,679,678,6695
20250225,100300,56980925,678,678,678,678,101
20250225,100200,56912447,678,678,678,678,0
20250225,100100,56912447,678,678,678,678,0
20250225,100000,56912447,678,678,678,678,10
20250225,095900,56905667,676,677,677,676,432
20250225,095800,56613406,676,676,676,676,0
20250225,095700,56613406,676,676,676,676,0
20250225,095600,56613406,676,676,676,676,0
20250225,095500,56613406,676,676,676,676,984
20250225,095400,55948222,676,676,676,676,0
20250225,095300,55948222,676,676,676,676,1
20250225,095200,55947546,678,678,678,678,92
20250225,095100,55885170,676,676,676,676,0
20250225,095000,55885170,676,676,676,676,0
20250225,094900,55885170,676,676,676,676,210
20250225,094800,55743210,678,678,678,678,15
20250225,094700,55733040,679,679,679,679,0
20250225,094600,55733040,679,679,679,679,108
20250225,094500,55659708,679,677,679,677,2022
20250225,094400,54290770,677,677,677,677,2000
20250225,094300,52936770,675,675,675,675,0
20250225,094200,52936770,675,676,676,675,6302
20250225,094100,48681549,679,679,679,679,100
20250225,094000,48613649,679,679,679,679,0
20250225,093900,48613649,679,679,679,679,0
20250225,093800,48613649,679,677,679,677,52
20250225,093700,48578443,677,677,677,677,150
20250225,093600,48476893,678,677,678,677,115
20250225,093500,48398973,677,677,677,677,10
20250225,093400,48392203,677,677,677,677,167
20250225,093300,48279144,678,678,678,678,5
20250225,093200,48275754,679,679,679,679,106
20250225,093100,48203780,681,681,681,681,0
20250225,093000,48203780,681,681,681,681,14
20250225,092900,48194246,679,679,679,679,10
20250225,092800,48187456,678,678,678,678,1151
20250225,092700,47407078,680,680,680,680,10
20250225,092600,47400278,682,682,682,682,1
20250225,092500,47399596,682,682,682,682,574
20250225,092400,47008128,674,674,674,674,0
20250225,092300,47008128,674,674,674,674,0
20250225,092200,47008128,674,682,682,674,15871
20250225,092100,36215055,682,682,682,682,0
20250225,092000,36215055,682,682,682,682,1526
20250225,091900,35174323,677,677,677,677,0
20250225,091800,35174323,677,677,677,677,252
20250225,091700,35003719,677,677,677,677,0
20250225,091600,35003719,677,677,683,677,102
20250225,091500,34934069,683,683,683,683,38
20250225,091400,34908115,676,676,676,676,1001
20250225,091300,34231439,676,678,678,676,3201
20250225,091200,32061163,678,680,681,678,14587
20250225,091100,22135326,680,680,680,680,5
20250225,091000,22131926,680,678,680,678,645
20250225,090900,21694404,680,677,681,677,1803
20250225,090800,20469179,677,676,677,676,2284
20250225,090700,18922923,676,676,676,676,1882
20250225,090600,17650691,676,676,676,676,0
20250225,090500,17650691,676,676,676,676,100
20250225,090400,17583091,677,676,677,672,658
20250225,090300,17138290,672,672,672,672,800
20250225,090200,16600690,671,672,672,671,712
20250225,090100,16122838,671,679,679,671,10001
20250225,090000,9350829,679,679,679,678,13790