KissMeData/054090/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194000,57300811,765,765,765,765,1197
20250225,193900,57300811,765,765,765,765,0
20250225,193800,57300811,765,765,765,765,0
20250225,193700,57300811,765,765,765,765,0
20250225,193600,57300811,765,765,765,765,0
20250225,193500,57300811,765,765,765,765,0
20250225,193400,57300811,765,765,765,765,0
20250225,193300,57300811,765,765,765,765,0
20250225,193200,57300811,765,765,765,765,0
20250225,193100,57300811,765,765,765,765,0
20250225,193000,57300811,765,765,765,765,0
20250225,192900,57300811,765,765,765,765,0
20250225,192800,57300811,765,765,765,765,0
20250225,192700,57300811,765,765,765,765,0
20250225,192600,57300811,765,765,765,765,0
20250225,192500,57300811,765,765,765,765,0
20250225,192400,57300811,765,765,765,765,0
20250225,192300,57300811,765,765,765,765,0
20250225,192200,57300811,765,765,765,765,0
20250225,192100,57300811,765,765,765,765,0
20250225,192000,57300811,765,765,765,765,0
20250225,191900,57300811,765,765,765,765,0
20250225,191800,57300811,765,765,765,765,0
20250225,191700,57300811,765,765,765,765,0
20250225,191600,57300811,765,765,765,765,0
20250225,191500,57300811,765,765,765,765,0
20250225,191400,57300811,765,765,765,765,0
20250225,191300,57300811,765,765,765,765,0
20250225,191200,57300811,765,765,765,765,0
20250225,191100,57300811,765,765,765,765,0
20250225,191000,57300811,765,765,765,765,1197
20250225,190900,57300811,765,765,765,765,0
20250225,190800,57300811,765,765,765,765,0
20250225,190700,57300811,765,765,765,765,0
20250225,190600,57300811,765,765,765,765,0
20250225,190500,57300811,765,765,765,765,0
20250225,190400,57300811,765,765,765,765,0
20250225,190300,57300811,765,765,765,765,0
20250225,190200,57300811,765,765,765,765,0
20250225,190100,57300811,765,765,765,765,0
20250225,190000,57300811,765,765,765,765,0
20250225,185900,57300811,765,765,765,765,0
20250225,185800,57300811,765,765,765,765,0
20250225,185700,57300811,765,765,765,765,0
20250225,185600,57300811,765,765,765,765,0
20250225,185500,57300811,765,765,765,765,0
20250225,185400,57300811,765,765,765,765,0
20250225,185300,57300811,765,765,765,765,0
20250225,185200,57300811,765,765,765,765,0
20250225,185100,57300811,765,765,765,765,0
20250225,185000,57300811,765,765,765,765,0
20250225,184900,57300811,765,765,765,765,0
20250225,184800,57300811,765,765,765,765,0
20250225,184700,57300811,765,765,765,765,0
20250225,184600,57300811,765,765,765,765,0
20250225,184500,57300811,765,765,765,765,0
20250225,184400,57300811,765,765,765,765,0
20250225,184300,57300811,765,765,765,765,0
20250225,184200,57300811,765,765,765,765,0
20250225,184100,57300811,765,765,765,765,0
20250225,184000,57300811,765,765,765,765,1197
20250225,183900,57300811,765,765,765,765,0
20250225,183800,57300811,765,765,765,765,0
20250225,183700,57300811,765,765,765,765,0
20250225,183600,57300811,765,765,765,765,0
20250225,183500,57300811,765,765,765,765,0
20250225,183400,57300811,765,765,765,765,0
20250225,183300,57300811,765,765,765,765,0
20250225,183200,57300811,765,765,765,765,0
20250225,183100,57300811,765,765,765,765,0
20250225,183000,57300811,765,765,765,765,0
20250225,182900,57300811,765,765,765,765,0
20250225,182800,57300811,765,765,765,765,0
20250225,182700,57300811,765,765,765,765,0
20250225,182600,57300811,765,765,765,765,0
20250225,182500,57300811,765,765,765,765,0
20250225,182400,57300811,765,765,765,765,0
20250225,182300,57300811,765,765,765,765,0
20250225,182200,57300811,765,765,765,765,0
20250225,182100,57300811,765,765,765,765,0
20250225,182000,57300811,765,765,765,765,0
20250225,181900,57300811,765,765,765,765,0
20250225,181800,57300811,765,765,765,765,0
20250225,181700,57300811,765,765,765,765,0
20250225,181600,57300811,765,765,765,765,0
20250225,181500,57300811,765,765,765,765,0
20250225,181400,57300811,765,765,765,765,0
20250225,181300,57300811,765,765,765,765,0
20250225,181200,57300811,765,765,765,765,0
20250225,181100,57300811,765,765,765,765,0
20250225,181000,57300811,765,765,765,765,1197
20250225,180900,57300811,765,765,765,765,0
20250225,180800,57300811,765,765,765,765,0
20250225,180700,57300811,765,765,765,765,0
20250225,180600,57300811,765,765,765,765,0
20250225,180500,57300811,765,765,765,765,0
20250225,180400,57300811,765,765,765,765,0
20250225,180300,57300811,765,765,765,765,0
20250225,180200,57300811,765,765,765,765,0
20250225,180100,57300811,765,765,765,765,0
20250225,180000,57300811,765,765,765,765,0
20250225,175900,57300811,765,765,765,765,0
20250225,175800,57300811,765,765,765,765,0
20250225,175700,57300811,765,765,765,765,0
20250225,175600,57300811,765,765,765,765,0
20250225,175500,57300811,765,765,765,765,0
20250225,175400,57300811,765,765,765,765,0
20250225,175300,57300811,765,765,765,765,0
20250225,175200,57300811,765,765,765,765,0
20250225,175100,57300811,765,765,765,765,0
20250225,175000,57300811,765,765,765,765,0
20250225,174900,57300811,765,765,765,765,0
20250225,174800,57300811,765,765,765,765,0
20250225,174700,57300811,765,765,765,765,0
20250225,174600,57300811,765,765,765,765,0
20250225,174500,57300811,765,765,765,765,0
20250225,174400,57300811,765,765,765,765,0
20250225,174300,57300811,765,765,765,765,0
20250225,174200,57300811,765,765,765,765,0
20250225,174100,57300811,765,765,765,765,0
20250225,174000,57300811,765,765,765,765,1197
20250225,173900,57300811,765,765,765,765,0
20250225,173800,57300811,765,765,765,765,0
20250225,173700,57300811,765,765,765,765,0
20250225,173600,57300811,765,765,765,765,0
20250225,173500,57300811,765,765,765,765,0
20250225,173400,57300811,765,765,765,765,0
20250225,173300,57300811,765,765,765,765,0
20250225,173200,57300811,765,765,765,765,0
20250225,173100,57300811,765,765,765,765,0
20250225,173000,57300811,765,765,765,765,0
20250225,172900,57300811,765,765,765,765,0
20250225,172800,57300811,765,765,765,765,0
20250225,172700,57300811,765,765,765,765,0
20250225,172600,57300811,765,765,765,765,0
20250225,172500,57300811,765,765,765,765,0
20250225,172400,57300811,765,765,765,765,0
20250225,172300,57300811,765,765,765,765,0
20250225,172200,57300811,765,765,765,765,0
20250225,172100,57300811,765,765,765,765,0
20250225,172000,57300811,765,765,765,765,0
20250225,171900,57300811,765,765,765,765,0
20250225,171800,57300811,765,765,765,765,0
20250225,171700,57300811,765,765,765,765,0
20250225,171600,57300811,765,765,765,765,0
20250225,171500,57300811,765,765,765,765,0
20250225,171400,57300811,765,765,765,765,0
20250225,171300,57300811,765,765,765,765,0
20250225,171200,57300811,765,765,765,765,0
20250225,171100,57300811,765,765,765,765,0
20250225,171000,57300811,765,765,765,765,1197
20250225,170900,57300811,765,765,765,765,0
20250225,170800,57300811,765,765,765,765,0
20250225,170700,57300811,765,765,765,765,0
20250225,170600,57300811,765,765,765,765,0
20250225,170500,57300811,765,765,765,765,0
20250225,170400,57300811,765,765,765,765,0
20250225,170300,57300811,765,765,765,765,0
20250225,170200,57300811,765,765,765,765,0
20250225,170100,57300811,765,765,765,765,0
20250225,170000,57300811,765,765,765,765,0
20250225,165900,57300811,765,765,765,765,0
20250225,165800,57300811,765,765,765,765,0
20250225,165700,57300811,765,765,765,765,0
20250225,165600,57300811,765,765,765,765,0
20250225,165500,57300811,765,765,765,765,0
20250225,165400,57300811,765,765,765,765,0
20250225,165300,57300811,765,765,765,765,0
20250225,165200,57300811,765,765,765,765,0
20250225,165100,57300811,765,765,765,765,0
20250225,165000,57300811,765,765,765,765,0
20250225,164900,57300811,765,765,765,765,0
20250225,164800,57300811,765,765,765,765,0
20250225,164700,57300811,765,765,765,765,0
20250225,164600,57300811,765,765,765,765,0
20250225,164500,57300811,765,765,765,765,0
20250225,164400,57300811,765,765,765,765,0
20250225,164300,57300811,765,765,765,765,0
20250225,164200,57300811,765,765,765,765,0
20250225,164100,57300811,765,765,765,765,0
20250225,164000,57300811,765,765,765,765,1197
20250225,163900,57300811,765,765,765,765,0
20250225,163800,57300811,765,765,765,765,0
20250225,163700,57300811,765,765,765,765,0
20250225,163600,57300811,765,765,765,765,0
20250225,163500,57300811,765,765,765,765,0
20250225,163400,57300811,765,765,765,765,0
20250225,163300,57300811,765,765,765,765,0
20250225,163200,57300811,765,765,765,765,0
20250225,163100,57300811,765,765,765,765,0
20250225,163000,57300811,765,765,765,765,0
20250225,162900,57300811,765,765,765,765,0
20250225,162800,57300811,765,765,765,765,0
20250225,162700,57300811,765,765,765,765,0
20250225,162600,57300811,765,765,765,765,0
20250225,162500,57300811,765,765,765,765,0
20250225,162400,57300811,765,765,765,765,0
20250225,162300,57300811,765,765,765,765,0
20250225,162200,57300811,765,765,765,765,0
20250225,162100,57300811,765,765,765,765,0
20250225,162000,57300811,765,765,765,765,0
20250225,161900,57300811,765,765,765,765,0
20250225,161800,57300811,765,765,765,765,0
20250225,161700,57300811,765,765,765,765,0
20250225,161600,57300811,765,765,765,765,0
20250225,161500,57300811,765,765,765,765,0
20250225,161400,57300811,765,765,765,765,0
20250225,161300,57300811,765,765,765,765,0
20250225,161200,57300811,765,765,765,765,0
20250225,161100,57300811,765,765,765,765,0
20250225,161000,57300811,765,765,765,765,1197
20250225,160900,57300811,765,765,765,765,0
20250225,160800,57300811,765,765,765,765,0
20250225,160700,57300811,765,765,765,765,0
20250225,160600,57300811,765,765,765,765,0
20250225,160500,57300811,765,765,765,765,0
20250225,160400,57300811,765,765,765,765,0
20250225,160300,57300811,765,765,765,765,0
20250225,160200,57300811,765,765,765,765,0
20250225,160100,57300811,765,765,765,765,0
20250225,160000,57300811,765,765,765,765,0
20250225,155900,57300811,765,765,765,765,0
20250225,155800,57300811,765,765,765,765,0
20250225,155700,57300811,765,765,765,765,0
20250225,155600,57300811,765,765,765,765,0
20250225,155500,57300811,765,765,765,765,0
20250225,155400,57300811,765,765,765,765,0
20250225,155300,57300811,765,765,765,765,0
20250225,155200,57300811,765,765,765,765,0
20250225,155100,57300811,765,765,765,765,0
20250225,155000,57300811,765,765,765,765,0
20250225,154900,57300811,765,765,765,765,0
20250225,154800,57300811,765,765,765,765,0
20250225,154700,57300811,765,765,765,765,0
20250225,154600,57300811,765,765,765,765,0
20250225,154500,57300811,765,765,765,765,0
20250225,154400,57300811,765,765,765,765,0
20250225,154300,57300811,765,765,765,765,0
20250225,154200,57300811,765,765,765,765,0
20250225,154100,57300811,765,765,765,765,0
20250225,154000,57300811,765,765,765,765,1197
20250225,153900,57300811,765,765,765,765,0
20250225,153800,57300811,765,765,765,765,0
20250225,153700,57300811,765,765,765,765,0
20250225,153600,57300811,765,765,765,765,0
20250225,153500,57300811,765,765,765,765,0
20250225,153400,57300811,765,765,765,765,0
20250225,153300,57300811,765,765,765,765,0
20250225,153200,57300811,765,765,765,765,0
20250225,153100,57300811,765,765,765,765,0
20250225,153000,57300811,765,765,765,765,1197
20250225,152900,56385106,771,771,771,771,0
20250225,152800,56385106,771,771,771,771,0
20250225,152700,56385106,771,771,771,771,0
20250225,152600,56385106,771,771,771,771,0
20250225,152500,56385106,771,771,771,771,0
20250225,152400,56385106,771,771,771,771,0
20250225,152300,56385106,771,771,771,771,0
20250225,152200,56385106,771,771,771,771,0
20250225,152100,56385106,771,771,771,771,0
20250225,152000,56385106,771,771,771,771,0
20250225,151900,56385106,771,771,771,771,51
20250225,151800,56345785,771,771,771,771,0
20250225,151700,56345785,771,771,771,771,0
20250225,151600,56345785,771,771,771,771,1
20250225,151500,56345014,764,767,771,764,446
20250225,151400,56003792,768,767,768,767,516
20250225,151300,55607539,767,768,768,767,59
20250225,151200,55562229,768,766,768,763,1622
20250225,151100,54324230,766,767,767,763,9846
20250225,151000,46794523,769,774,774,769,1353
20250225,150900,45753786,767,770,770,766,3582
20250225,150800,43002599,771,771,771,771,0
20250225,150700,43002599,771,775,775,771,2376
20250225,150600,41165199,775,775,775,775,3
20250225,150500,41162874,782,777,782,776,1182
20250225,150400,40244631,775,775,775,775,1
20250225,150300,40243856,782,782,782,782,2592
20250225,150200,38216912,784,772,784,771,16989
20250225,150100,24982135,772,772,772,772,2178
20250225,150000,23300719,772,772,772,772,0
20250225,145900,23300719,772,772,772,772,0
20250225,145800,23300719,772,772,772,772,115
20250225,145700,23211939,772,772,772,772,0
20250225,145600,23211939,772,772,772,772,1
20250225,145500,23211167,769,769,769,769,0
20250225,145400,23211167,769,769,769,769,0
20250225,145300,23211167,769,769,769,769,10
20250225,145200,23203477,772,772,772,772,0
20250225,145100,23203477,772,772,772,772,0
20250225,145000,23203477,772,772,772,772,0
20250225,144900,23203477,772,772,772,772,0
20250225,144800,23203477,772,772,772,772,0
20250225,144700,23203477,772,772,772,772,0
20250225,144600,23203477,772,772,772,772,0
20250225,144500,23203477,772,772,772,772,0
20250225,144400,23203477,772,772,772,772,0
20250225,144300,23203477,772,772,772,772,0
20250225,144200,23203477,772,772,772,772,1000
20250225,144100,22431477,769,769,769,769,1
20250225,144000,22430708,772,772,772,772,0
20250225,143900,22430708,772,772,772,772,0
20250225,143800,22430708,772,772,772,772,0
20250225,143700,22430708,772,772,772,772,0
20250225,143600,22430708,772,772,772,772,10
20250225,143500,22422988,772,772,772,772,0
20250225,143400,22422988,772,772,772,772,3
20250225,143300,22420672,772,772,772,772,1
20250225,143200,22419900,772,772,772,772,0
20250225,143100,22419900,772,772,772,772,237
20250225,143000,22236936,772,772,772,772,0
20250225,142900,22236936,772,772,772,772,0
20250225,142800,22236936,772,772,772,772,2
20250225,142700,22235392,772,772,772,772,0
20250225,142600,22235392,772,772,772,772,0
20250225,142500,22235392,772,772,772,772,1
20250225,142400,22234620,772,772,772,772,0
20250225,142300,22234620,772,772,772,772,0
20250225,142200,22234620,772,772,772,772,0
20250225,142100,22234620,772,772,772,772,0
20250225,142000,22234620,772,772,772,772,0
20250225,141900,22234620,772,772,772,772,0
20250225,141800,22234620,772,772,772,772,0
20250225,141700,22234620,772,772,772,772,0
20250225,141600,22234620,772,772,772,772,0
20250225,141500,22234620,772,772,772,772,0
20250225,141400,22234620,772,772,772,772,0
20250225,141300,22234620,772,772,772,772,5
20250225,141200,22230760,772,772,772,772,0
20250225,141100,22230760,772,772,772,772,0
20250225,141000,22230760,772,772,772,772,0
20250225,140900,22230760,772,772,772,772,0
20250225,140800,22230760,772,772,772,772,0
20250225,140700,22230760,772,772,772,772,0
20250225,140600,22230760,772,772,772,772,0
20250225,140500,22230760,772,772,772,772,0
20250225,140400,22230760,772,772,772,772,23
20250225,140300,22213004,772,772,772,772,1
20250225,140200,22212232,771,771,771,771,0
20250225,140100,22212232,771,771,771,771,500
20250225,140000,21826732,772,772,772,772,1
20250225,135900,21825960,772,772,772,772,0
20250225,135800,21825960,772,772,772,772,10
20250225,135700,21818240,772,772,772,772,279
20250225,135600,21602852,778,778,778,778,0
20250225,135500,21602852,778,778,778,769,1154
20250225,135400,20712111,778,778,778,778,0
20250225,135300,20712111,778,778,778,778,95
20250225,135200,20638201,778,778,778,778,0
20250225,135100,20638201,778,778,778,778,0
20250225,135000,20638201,778,778,778,778,0
20250225,134900,20638201,778,778,778,778,0
20250225,134800,20638201,778,778,778,778,0
20250225,134700,20638201,778,778,778,778,0
20250225,134600,20638201,778,778,778,778,0
20250225,134500,20638201,778,778,778,778,0
20250225,134400,20638201,778,778,778,778,0
20250225,134300,20638201,778,778,778,778,0
20250225,134200,20638201,778,778,778,778,0
20250225,134100,20638201,778,778,778,778,0
20250225,134000,20638201,778,778,778,778,0
20250225,133900,20638201,778,778,778,778,0
20250225,133800,20638201,778,778,778,778,0
20250225,133700,20638201,778,778,778,778,20
20250225,133600,20622641,778,778,778,778,0
20250225,133500,20622641,778,778,778,778,0
20250225,133400,20622641,778,778,778,778,0
20250225,133300,20622641,778,778,778,778,0
20250225,133200,20622641,778,778,778,778,0
20250225,133100,20622641,778,778,778,778,0
20250225,133000,20622641,778,778,778,778,10
20250225,132900,20614861,778,778,778,778,0
20250225,132800,20614861,778,778,778,778,0
20250225,132700,20614861,778,778,778,778,1
20250225,132600,20614083,778,778,778,778,189
20250225,132500,20467041,778,778,778,778,82
20250225,132400,20403245,777,777,777,777,0
20250225,132300,20403245,777,777,777,777,0
20250225,132200,20403245,777,777,777,777,0
20250225,132100,20403245,777,777,777,777,0
20250225,132000,20403245,777,777,777,777,0
20250225,131900,20403245,777,777,777,777,0
20250225,131800,20403245,777,777,777,777,0
20250225,131700,20403245,777,777,777,777,0
20250225,131600,20403245,777,777,777,777,0
20250225,131500,20403245,777,777,777,777,0
20250225,131400,20403245,777,777,777,777,300
20250225,131300,20170145,778,777,778,777,100
20250225,131200,20092443,777,777,777,777,300
20250225,131100,19859343,777,777,777,777,0
20250225,131000,19859343,777,777,777,777,0
20250225,130900,19859343,777,777,777,777,0
20250225,130800,19859343,777,777,777,777,0
20250225,130700,19859343,777,777,777,777,0
20250225,130600,19859343,777,777,777,777,0
20250225,130500,19859343,777,777,777,777,0
20250225,130400,19859343,777,777,777,777,0
20250225,130300,19859343,777,777,777,777,0
20250225,130200,19859343,777,777,777,777,0
20250225,130100,19859343,777,777,777,777,7
20250225,130000,19853904,777,777,777,777,10
20250225,125900,19846134,777,777,777,777,0
20250225,125800,19846134,777,777,777,777,3
20250225,125700,19843803,777,777,777,777,3
20250225,125600,19841472,776,776,776,776,0
20250225,125500,19841472,776,776,776,776,0
20250225,125400,19841472,776,776,776,776,0
20250225,125300,19841472,776,776,776,776,0
20250225,125200,19841472,776,776,776,776,0
20250225,125100,19841472,776,776,776,776,2
20250225,125000,19839920,777,777,777,777,0
20250225,124900,19839920,777,777,777,777,3
20250225,124800,19837589,778,778,778,778,0
20250225,124700,19837589,778,778,778,778,0
20250225,124600,19837589,778,778,778,778,100
20250225,124500,19759789,777,777,777,777,0
20250225,124400,19759789,777,777,777,777,0
20250225,124300,19759789,777,777,777,777,2
20250225,124200,19758235,774,774,774,774,0
20250225,124100,19758235,774,774,774,774,1
20250225,124000,19757461,774,775,775,774,22
20250225,123900,19740415,775,775,775,775,0
20250225,123800,19740415,775,775,775,775,45
20250225,123700,19705540,775,775,775,775,0
20250225,123600,19705540,775,775,775,775,0
20250225,123500,19705540,775,775,775,775,13
20250225,123400,19695465,775,775,775,775,0
20250225,123300,19695465,775,775,775,775,0
20250225,123200,19695465,775,775,775,775,0
20250225,123100,19695465,775,775,775,775,0
20250225,123000,19695465,775,775,775,775,0
20250225,122900,19695465,775,775,775,775,1
20250225,122800,19694690,775,775,775,775,0
20250225,122700,19694690,775,775,775,775,1
20250225,122600,19693915,775,775,775,775,0
20250225,122500,19693915,775,775,775,775,0
20250225,122400,19693915,775,775,775,775,0
20250225,122300,19693915,775,775,775,775,0
20250225,122200,19693915,775,775,775,775,0
20250225,122100,19693915,775,774,775,774,135
20250225,122000,19589423,775,775,775,775,0
20250225,121900,19589423,775,775,775,775,7
20250225,121800,19583998,775,775,775,775,0
20250225,121700,19583998,775,775,775,775,0
20250225,121600,19583998,775,775,775,775,0
20250225,121500,19583998,775,775,775,775,0
20250225,121400,19583998,775,775,775,775,1
20250225,121300,19583223,778,778,778,778,0
20250225,121200,19583223,778,778,778,778,0
20250225,121100,19583223,778,778,778,778,0
20250225,121000,19583223,778,778,778,778,0
20250225,120900,19583223,778,778,778,778,0
20250225,120800,19583223,778,778,778,778,0
20250225,120700,19583223,778,778,778,778,0
20250225,120600,19583223,778,778,778,778,0
20250225,120500,19583223,778,778,778,778,0
20250225,120400,19583223,778,778,778,778,4
20250225,120300,19580111,778,778,778,778,0
20250225,120200,19580111,778,778,778,778,0
20250225,120100,19580111,778,778,778,778,1
20250225,120000,19579333,779,779,779,779,0
20250225,115900,19579333,779,779,779,779,0
20250225,115800,19579333,779,779,779,779,1
20250225,115700,19578554,774,774,774,774,0
20250225,115600,19578554,774,774,774,774,6
20250225,115500,19573910,774,774,774,774,171
20250225,115400,19441556,775,775,775,775,802
20250225,115300,18820006,775,775,775,775,1
20250225,115200,18819231,779,779,779,779,262
20250225,115100,18615133,779,779,779,779,150
20250225,115000,18498283,779,779,779,779,0
20250225,114900,18498283,779,778,779,778,56
20250225,114800,18454699,778,778,778,778,10
20250225,114700,18446919,779,779,779,779,2342
20250225,114600,16622501,779,779,779,779,0
20250225,114500,16622501,779,779,779,779,0
20250225,114400,16622501,779,779,779,779,1
20250225,114300,16621722,777,778,778,777,238
20250225,114200,16436571,779,779,779,779,0
20250225,114100,16436571,779,778,779,778,11
20250225,114000,16428012,778,778,778,778,0
20250225,113900,16428012,778,779,779,778,211
20250225,113800,16263754,779,779,779,779,0
20250225,113700,16263754,779,779,779,779,0
20250225,113600,16263754,779,779,779,779,1
20250225,113500,16262975,781,781,781,779,706
20250225,113400,15712297,780,780,780,780,0
20250225,113300,15712297,780,780,780,780,0
20250225,113200,15712297,780,780,780,780,0
20250225,113100,15712297,780,780,780,780,0
20250225,113000,15712297,780,780,780,780,0
20250225,112900,15712297,780,780,780,780,0
20250225,112800,15712297,780,780,780,780,0
20250225,112700,15712297,780,780,780,780,0
20250225,112600,15712297,780,780,780,780,0
20250225,112500,15712297,780,780,780,780,0
20250225,112400,15712297,780,780,780,780,0
20250225,112300,15712297,780,780,780,780,0
20250225,112200,15712297,780,780,780,780,0
20250225,112100,15712297,780,780,780,780,15
20250225,112000,15700597,780,780,780,780,0
20250225,111900,15700597,780,780,780,780,0
20250225,111800,15700597,780,780,780,780,24
20250225,111700,15681877,780,780,780,780,0
20250225,111600,15681877,780,780,780,780,4
20250225,111500,15678757,781,781,781,781,0
20250225,111400,15678757,781,781,781,781,0
20250225,111300,15678757,781,781,781,781,21
20250225,111200,15662356,781,781,781,781,70
20250225,111100,15607686,781,781,781,781,0
20250225,111000,15607686,781,781,781,781,0
20250225,110900,15607686,781,781,781,781,0
20250225,110800,15607686,781,781,781,781,0
20250225,110700,15607686,781,781,781,781,1
20250225,110600,15606905,781,781,781,781,0
20250225,110500,15606905,781,781,781,781,2
20250225,110400,15605343,781,781,781,781,0
20250225,110300,15605343,781,781,781,781,1
20250225,110200,15604562,781,781,781,781,0
20250225,110100,15604562,781,781,781,781,0
20250225,110000,15604562,781,781,781,781,0
20250225,105900,15604562,781,781,781,781,0
20250225,105800,15604562,781,781,781,781,1
20250225,105700,15603781,778,778,778,778,0
20250225,105600,15603781,778,778,778,778,0
20250225,105500,15603781,778,778,778,778,0
20250225,105400,15603781,778,778,778,778,0
20250225,105300,15603781,778,778,778,778,0
20250225,105200,15603781,778,779,779,778,265
20250225,105100,15397511,781,781,781,781,0
20250225,105000,15397511,781,781,781,781,0
20250225,104900,15397511,781,781,781,781,2305
20250225,104800,13597306,782,782,782,782,0
20250225,104700,13597306,782,782,782,782,0
20250225,104600,13597306,782,782,782,782,88
20250225,104500,13528490,782,782,782,782,0
20250225,104400,13528490,782,782,782,782,0
20250225,104300,13528490,782,782,782,782,0
20250225,104200,13528490,782,783,783,782,104
20250225,104100,13447060,782,782,782,782,1
20250225,104000,13446278,783,782,783,782,5
20250225,103900,13442367,783,783,783,783,0
20250225,103800,13442367,783,783,783,783,0
20250225,103700,13442367,783,782,783,782,20
20250225,103600,13426710,783,783,783,783,0
20250225,103500,13426710,783,783,783,783,0
20250225,103400,13426710,783,783,783,783,0
20250225,103300,13426710,783,783,783,783,0
20250225,103200,13426710,783,783,783,783,100
20250225,103100,13348410,783,783,783,783,0
20250225,103000,13348410,783,783,783,783,0
20250225,102900,13348410,783,783,783,783,0
20250225,102800,13348410,783,783,783,783,0
20250225,102700,13348410,783,783,783,783,0
20250225,102600,13348410,783,783,783,783,128
20250225,102500,13248186,783,780,783,780,105
20250225,102400,13166208,781,781,781,781,0
20250225,102300,13166208,781,781,781,781,12
20250225,102200,13156836,781,781,781,781,6
20250225,102100,13152150,781,781,781,781,12
20250225,102000,13142778,781,781,781,781,0
20250225,101900,13142778,781,781,781,781,0
20250225,101800,13142778,781,781,781,781,0
20250225,101700,13142778,781,781,781,781,1
20250225,101600,13141997,781,781,781,781,0
20250225,101500,13141997,781,781,781,781,0
20250225,101400,13141997,781,781,781,781,0
20250225,101300,13141997,781,781,781,781,0
20250225,101200,13141997,781,781,781,781,0
20250225,101100,13141997,781,781,781,781,2
20250225,101000,13140435,781,784,785,781,97
20250225,100900,13064554,784,782,784,782,508
20250225,100800,12666291,781,781,781,781,1842
20250225,100700,11227689,780,779,780,779,179
20250225,100600,11088071,779,779,779,779,1
20250225,100500,11087292,778,777,778,777,109
20250225,100400,11002497,777,777,777,777,50
20250225,100300,10963647,777,777,777,777,0
20250225,100200,10963647,777,777,777,777,365
20250225,100100,10680042,778,777,778,777,20
20250225,100000,10664501,777,775,777,775,342
20250225,095900,10399027,777,777,777,777,0
20250225,095800,10399027,777,777,777,777,1101
20250225,095700,9543550,777,774,777,774,11
20250225,095600,9535018,774,773,774,773,4
20250225,095500,9531925,772,772,772,772,0
20250225,095400,9531925,772,772,772,772,940
20250225,095300,8806245,772,772,772,772,0
20250225,095200,8806245,772,772,772,772,0
20250225,095100,8806245,772,772,772,772,10
20250225,095000,8798525,772,771,772,771,2
20250225,094900,8796982,770,770,770,770,2999
20250225,094800,6487752,770,770,770,770,1
20250225,094700,6486982,766,766,766,766,2706
20250225,094600,4414186,766,766,766,766,0
20250225,094500,4414186,766,766,766,766,3
20250225,094400,4411888,766,766,766,766,0
20250225,094300,4411888,766,766,766,766,0
20250225,094200,4411888,766,766,766,766,0
20250225,094100,4411888,766,766,766,766,0
20250225,094000,4411888,766,766,766,766,0
20250225,093900,4411888,766,766,766,766,0
20250225,093800,4411888,766,766,766,766,0
20250225,093700,4411888,766,766,766,766,0
20250225,093600,4411888,766,765,766,762,2370
20250225,093500,2602581,761,761,761,761,1
20250225,093400,2601820,763,763,763,763,0
20250225,093300,2601820,763,763,763,763,1
20250225,093200,2601057,761,761,761,761,32
20250225,093100,2576705,761,761,761,761,50
20250225,093000,2538655,762,762,762,762,1408
20250225,092900,1465759,762,762,762,762,1
20250225,092800,1464997,761,762,762,761,5
20250225,092700,1461188,762,762,762,762,1
20250225,092600,1460426,764,764,764,764,0
20250225,092500,1460426,764,764,764,764,100
20250225,092400,1384026,764,764,764,764,1
20250225,092300,1383262,764,764,764,764,0
20250225,092200,1383262,764,764,764,764,0
20250225,092100,1383262,764,764,764,764,0
20250225,092000,1383262,764,764,764,764,0
20250225,091900,1383262,764,764,764,764,0
20250225,091800,1383262,764,763,764,763,82
20250225,091700,1320647,761,763,763,761,2
20250225,091600,1319123,761,761,761,761,1
20250225,091500,1318362,763,763,763,763,0
20250225,091400,1318362,763,764,764,763,2
20250225,091300,1316835,760,760,760,760,0
20250225,091200,1316835,760,766,766,760,959
20250225,091100,584363,766,768,768,766,64
20250225,091000,535269,770,769,770,769,112
20250225,090900,449131,769,769,769,769,0
20250225,090800,449131,769,769,769,769,1
20250225,090700,448362,769,771,771,769,354
20250225,090600,175888,772,772,772,772,0
20250225,090500,175888,772,772,772,772,0
20250225,090400,175888,772,772,772,772,0
20250225,090300,175888,772,772,772,772,0
20250225,090200,175888,772,772,772,772,0
20250225,090100,175888,772,772,772,772,100
20250225,090000,98688,771,771,771,771,128