KissMeData/066910/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194900,294987167,777,777,777,777,4339
20250225,194800,294987167,777,777,777,777,0
20250225,194700,294987167,777,777,777,777,0
20250225,194600,294987167,777,777,777,777,0
20250225,194500,294987167,777,777,777,777,0
20250225,194400,294987167,777,777,777,777,0
20250225,194300,294987167,777,777,777,777,0
20250225,194200,294987167,777,777,777,777,0
20250225,194100,294987167,777,777,777,777,0
20250225,194000,294987167,777,777,777,777,0
20250225,193900,294987167,777,777,777,777,0
20250225,193800,294987167,777,777,777,777,0
20250225,193700,294987167,777,777,777,777,0
20250225,193600,294987167,777,777,777,777,0
20250225,193500,294987167,777,777,777,777,0
20250225,193400,294987167,777,777,777,777,0
20250225,193300,294987167,777,777,777,777,0
20250225,193200,294987167,777,777,777,777,0
20250225,193100,294987167,777,777,777,777,0
20250225,193000,294987167,777,777,777,777,0
20250225,192900,294987167,777,777,777,777,0
20250225,192800,294987167,777,777,777,777,0
20250225,192700,294987167,777,777,777,777,0
20250225,192600,294987167,777,777,777,777,0
20250225,192500,294987167,777,777,777,777,0
20250225,192400,294987167,777,777,777,777,0
20250225,192300,294987167,777,777,777,777,0
20250225,192200,294987167,777,777,777,777,0
20250225,192100,294987167,777,777,777,777,0
20250225,192000,294987167,777,777,777,777,0
20250225,191900,294987167,777,777,777,777,4339
20250225,191800,294987167,777,777,777,777,0
20250225,191700,294987167,777,777,777,777,0
20250225,191600,294987167,777,777,777,777,0
20250225,191500,294987167,777,777,777,777,0
20250225,191400,294987167,777,777,777,777,0
20250225,191300,294987167,777,777,777,777,0
20250225,191200,294987167,777,777,777,777,0
20250225,191100,294987167,777,777,777,777,0
20250225,191000,294987167,777,777,777,777,0
20250225,190900,294987167,777,777,777,777,0
20250225,190800,294987167,777,777,777,777,0
20250225,190700,294987167,777,777,777,777,0
20250225,190600,294987167,777,777,777,777,0
20250225,190500,294987167,777,777,777,777,0
20250225,190400,294987167,777,777,777,777,0
20250225,190300,294987167,777,777,777,777,0
20250225,190200,294987167,777,777,777,777,0
20250225,190100,294987167,777,777,777,777,0
20250225,190000,294987167,777,777,777,777,0
20250225,185900,294987167,777,777,777,777,0
20250225,185800,294987167,777,777,777,777,0
20250225,185700,294987167,777,777,777,777,0
20250225,185600,294987167,777,777,777,777,0
20250225,185500,294987167,777,777,777,777,0
20250225,185400,294987167,777,777,777,777,0
20250225,185300,294987167,777,777,777,777,0
20250225,185200,294987167,777,777,777,777,0
20250225,185100,294987167,777,777,777,777,0
20250225,185000,294987167,777,777,777,777,0
20250225,184900,294987167,777,777,777,777,4339
20250225,184800,294987167,777,777,777,777,0
20250225,184700,294987167,777,777,777,777,0
20250225,184600,294987167,777,777,777,777,0
20250225,184500,294987167,777,777,777,777,0
20250225,184400,294987167,777,777,777,777,0
20250225,184300,294987167,777,777,777,777,0
20250225,184200,294987167,777,777,777,777,0
20250225,184100,294987167,777,777,777,777,0
20250225,184000,294987167,777,777,777,777,0
20250225,183900,294987167,777,777,777,777,0
20250225,183800,294987167,777,777,777,777,0
20250225,183700,294987167,777,777,777,777,0
20250225,183600,294987167,777,777,777,777,0
20250225,183500,294987167,777,777,777,777,0
20250225,183400,294987167,777,777,777,777,0
20250225,183300,294987167,777,777,777,777,0
20250225,183200,294987167,777,777,777,777,0
20250225,183100,294987167,777,777,777,777,0
20250225,183000,294987167,777,777,777,777,0
20250225,182900,294987167,777,777,777,777,0
20250225,182800,294987167,777,777,777,777,0
20250225,182700,294987167,777,777,777,777,0
20250225,182600,294987167,777,777,777,777,0
20250225,182500,294987167,777,777,777,777,0
20250225,182400,294987167,777,777,777,777,0
20250225,182300,294987167,777,777,777,777,0
20250225,182200,294987167,777,777,777,777,0
20250225,182100,294987167,777,777,777,777,0
20250225,182000,294987167,777,777,777,777,0
20250225,181900,294987167,777,777,777,777,4339
20250225,181800,294987167,777,777,777,777,0
20250225,181700,294987167,777,777,777,777,0
20250225,181600,294987167,777,777,777,777,0
20250225,181500,294987167,777,777,777,777,0
20250225,181400,294987167,777,777,777,777,0
20250225,181300,294987167,777,777,777,777,0
20250225,181200,294987167,777,777,777,777,0
20250225,181100,294987167,777,777,777,777,0
20250225,181000,294987167,777,777,777,777,0
20250225,180900,294987167,777,777,777,777,0
20250225,180800,294987167,777,777,777,777,0
20250225,180700,294987167,777,777,777,777,0
20250225,180600,294987167,777,777,777,777,0
20250225,180500,294987167,777,777,777,777,0
20250225,180400,294987167,777,777,777,777,0
20250225,180300,294987167,777,777,777,777,0
20250225,180200,294987167,777,777,777,777,0
20250225,180100,294987167,777,777,777,777,0
20250225,180000,294987167,777,777,777,777,0
20250225,175900,294987167,777,777,777,777,0
20250225,175800,294987167,777,777,777,777,0
20250225,175700,294987167,777,777,777,777,0
20250225,175600,294987167,777,777,777,777,0
20250225,175500,294987167,777,777,777,777,0
20250225,175400,294987167,777,777,777,777,0
20250225,175300,294987167,777,777,777,777,0
20250225,175200,294987167,777,777,777,777,0
20250225,175100,294987167,777,777,777,777,0
20250225,175000,294987167,777,777,777,777,0
20250225,174900,294987167,777,777,777,777,4339
20250225,174800,294987167,777,777,777,777,0
20250225,174700,294987167,777,777,777,777,0
20250225,174600,294987167,777,777,777,777,0
20250225,174500,294987167,777,777,777,777,0
20250225,174400,294987167,777,777,777,777,0
20250225,174300,294987167,777,777,777,777,0
20250225,174200,294987167,777,777,777,777,0
20250225,174100,294987167,777,777,777,777,0
20250225,174000,294987167,777,777,777,777,0
20250225,173900,294987167,777,777,777,777,0
20250225,173800,294987167,777,777,777,777,0
20250225,173700,294987167,777,777,777,777,0
20250225,173600,294987167,777,777,777,777,0
20250225,173500,294987167,777,777,777,777,0
20250225,173400,294987167,777,777,777,777,0
20250225,173300,294987167,777,777,777,777,0
20250225,173200,294987167,777,777,777,777,0
20250225,173100,294987167,777,777,777,777,0
20250225,173000,294987167,777,777,777,777,0
20250225,172900,294987167,777,777,777,777,0
20250225,172800,294987167,777,777,777,777,0
20250225,172700,294987167,777,777,777,777,0
20250225,172600,294987167,777,777,777,777,0
20250225,172500,294987167,777,777,777,777,0
20250225,172400,294987167,777,777,777,777,0
20250225,172300,294987167,777,777,777,777,0
20250225,172200,294987167,777,777,777,777,0
20250225,172100,294987167,777,777,777,777,0
20250225,172000,294987167,777,777,777,777,0
20250225,171900,294987167,777,777,777,777,4339
20250225,171800,294987167,777,777,777,777,0
20250225,171700,294987167,777,777,777,777,0
20250225,171600,294987167,777,777,777,777,0
20250225,171500,294987167,777,777,777,777,0
20250225,171400,294987167,777,777,777,777,0
20250225,171300,294987167,777,777,777,777,0
20250225,171200,294987167,777,777,777,777,0
20250225,171100,294987167,777,777,777,777,0
20250225,171000,294987167,777,777,777,777,0
20250225,170900,294987167,777,777,777,777,0
20250225,170800,294987167,777,777,777,777,0
20250225,170700,294987167,777,777,777,777,0
20250225,170600,294987167,777,777,777,777,0
20250225,170500,294987167,777,777,777,777,0
20250225,170400,294987167,777,777,777,777,0
20250225,170300,294987167,777,777,777,777,0
20250225,170200,294987167,777,777,777,777,0
20250225,170100,294987167,777,777,777,777,0
20250225,170000,294987167,777,777,777,777,0
20250225,165900,294987167,777,777,777,777,0
20250225,165800,294987167,777,777,777,777,0
20250225,165700,294987167,777,777,777,777,0
20250225,165600,294987167,777,777,777,777,0
20250225,165500,294987167,777,777,777,777,0
20250225,165400,294987167,777,777,777,777,0
20250225,165300,294987167,777,777,777,777,0
20250225,165200,294987167,777,777,777,777,0
20250225,165100,294987167,777,777,777,777,0
20250225,165000,294987167,777,777,777,777,0
20250225,164900,294987167,777,777,777,777,4339
20250225,164800,294987167,777,777,777,777,0
20250225,164700,294987167,777,777,777,777,0
20250225,164600,294987167,777,777,777,777,0
20250225,164500,294987167,777,777,777,777,0
20250225,164400,294987167,777,777,777,777,0
20250225,164300,294987167,777,777,777,777,0
20250225,164200,294987167,777,777,777,777,0
20250225,164100,294987167,777,777,777,777,0
20250225,164000,294987167,777,777,777,777,0
20250225,163900,294987167,777,777,777,777,0
20250225,163800,294987167,777,777,777,777,0
20250225,163700,294987167,777,777,777,777,0
20250225,163600,294987167,777,777,777,777,0
20250225,163500,294987167,777,777,777,777,0
20250225,163400,294987167,777,777,777,777,0
20250225,163300,294987167,777,777,777,777,0
20250225,163200,294987167,777,777,777,777,0
20250225,163100,294987167,777,777,777,777,0
20250225,163000,294987167,777,777,777,777,0
20250225,162900,294987167,777,777,777,777,0
20250225,162800,294987167,777,777,777,777,0
20250225,162700,294987167,777,777,777,777,0
20250225,162600,294987167,777,777,777,777,0
20250225,162500,294987167,777,777,777,777,0
20250225,162400,294987167,777,777,777,777,0
20250225,162300,294987167,777,777,777,777,0
20250225,162200,294987167,777,777,777,777,0
20250225,162100,294987167,777,777,777,777,0
20250225,162000,294987167,777,777,777,777,0
20250225,161900,294987167,777,777,777,777,4339
20250225,161800,294987167,777,777,777,777,0
20250225,161700,294987167,777,777,777,777,0
20250225,161600,294987167,777,777,777,777,0
20250225,161500,294987167,777,777,777,777,0
20250225,161400,294987167,777,777,777,777,0
20250225,161300,294987167,777,777,777,777,0
20250225,161200,294987167,777,777,777,777,0
20250225,161100,294987167,777,777,777,777,0
20250225,161000,294987167,777,777,777,777,0
20250225,160900,294987167,777,777,777,777,0
20250225,160800,294987167,777,777,777,777,0
20250225,160700,294987167,777,777,777,777,0
20250225,160600,294987167,777,777,777,777,0
20250225,160500,294987167,777,777,777,777,0
20250225,160400,294987167,777,777,777,777,0
20250225,160300,294987167,777,777,777,777,0
20250225,160200,294987167,777,777,777,777,0
20250225,160100,294987167,777,777,777,777,0
20250225,160000,294987167,777,777,777,777,0
20250225,155900,294987167,777,777,777,777,0
20250225,155800,294987167,777,777,777,777,0
20250225,155700,294987167,777,777,777,777,0
20250225,155600,294987167,777,777,777,777,0
20250225,155500,294987167,777,777,777,777,0
20250225,155400,294987167,777,777,777,777,0
20250225,155300,294987167,777,777,777,777,0
20250225,155200,294987167,777,777,777,777,0
20250225,155100,294987167,777,777,777,777,0
20250225,155000,294987167,777,777,777,777,0
20250225,154900,294987167,777,777,777,777,4339
20250225,154800,294987167,777,777,777,777,0
20250225,154700,294987167,777,777,777,777,0
20250225,154600,294987167,777,777,777,777,0
20250225,154500,294987167,777,777,777,777,0
20250225,154400,294987167,777,777,777,777,0
20250225,154300,294987167,777,777,777,777,0
20250225,154200,294987167,777,777,777,777,0
20250225,154100,294987167,777,777,777,777,0
20250225,154000,294987167,777,777,777,777,0
20250225,153900,294987167,777,777,777,777,0
20250225,153800,294987167,777,777,777,777,0
20250225,153700,294987167,777,777,777,777,0
20250225,153600,294987167,777,777,777,777,0
20250225,153500,294987167,777,777,777,777,0
20250225,153400,294987167,777,777,777,777,0
20250225,153300,294987167,777,777,777,777,0
20250225,153200,294987167,777,777,777,777,0
20250225,153100,294987167,777,777,777,777,0
20250225,153000,294987167,777,777,777,777,4339
20250225,152900,291615764,780,780,780,780,0
20250225,152800,291615764,780,780,780,780,0
20250225,152700,291615764,780,780,780,780,0
20250225,152600,291615764,780,780,780,780,0
20250225,152500,291615764,780,780,780,780,0
20250225,152400,291615764,780,780,780,780,0
20250225,152300,291615764,780,780,780,780,0
20250225,152200,291615764,780,780,780,780,0
20250225,152100,291615764,780,780,780,780,0
20250225,152000,291615764,780,780,780,780,0
20250225,151900,291615764,780,766,780,766,4711
20250225,151800,287981384,766,766,766,766,16
20250225,151700,287969128,766,766,766,766,0
20250225,151600,287969128,766,766,766,766,0
20250225,151500,287969128,766,766,766,766,78
20250225,151400,287909380,766,765,766,765,161
20250225,151300,287786203,766,766,766,766,2
20250225,151200,287784671,766,766,766,766,0
20250225,151100,287784671,766,766,766,766,2
20250225,151000,287783139,766,766,766,766,0
20250225,150900,287783139,766,766,766,766,1
20250225,150800,287782373,765,766,766,765,676
20250225,150700,287265232,765,766,766,765,1212
20250225,150600,286337463,766,766,766,766,828
20250225,150500,285703215,766,766,766,766,373
20250225,150400,285417497,766,766,766,766,2
20250225,150300,285415965,766,766,766,766,33
20250225,150200,285390687,766,765,766,765,1095
20250225,150100,284553011,765,764,765,764,19
20250225,150000,284538494,765,765,765,765,1200
20250225,145900,283620494,765,766,766,765,5994
20250225,145800,279029824,766,765,766,765,4102
20250225,145700,275891793,765,765,765,765,0
20250225,145600,275891793,765,765,765,765,1
20250225,145500,275891028,765,764,765,764,101
20250225,145400,275813863,765,765,765,765,100
20250225,145300,275737363,765,764,765,764,26
20250225,145200,275717486,765,765,765,765,1
20250225,145100,275716721,764,764,764,764,109
20250225,145000,275633445,766,766,766,764,2465
20250225,144900,273747767,765,767,767,765,3434
20250225,144800,271117636,767,767,767,767,204
20250225,144700,270961168,768,768,768,768,675
20250225,144600,270442768,767,767,767,767,0
20250225,144500,270442768,767,767,767,767,0
20250225,144400,270442768,767,768,768,767,664
20250225,144300,269933476,767,767,767,767,3
20250225,144200,269931175,769,769,769,769,0
20250225,144100,269931175,769,769,769,769,512
20250225,144000,269537447,769,769,769,769,0
20250225,143900,269537447,769,769,769,769,0
20250225,143800,269537447,769,769,769,769,62
20250225,143700,269489769,768,768,768,768,4
20250225,143600,269486697,768,767,768,767,267
20250225,143500,269281898,768,769,769,768,1401
20250225,143400,268204530,769,769,769,769,0
20250225,143300,268204530,769,770,770,769,701
20250225,143200,267664770,772,772,772,772,0
20250225,143100,267664770,772,772,772,772,104
20250225,143000,267584482,772,772,772,772,100
20250225,142900,267507282,774,774,774,774,0
20250225,142800,267507282,774,774,774,774,0
20250225,142700,267507282,774,772,774,772,874
20250225,142600,266831938,772,772,772,772,65
20250225,142500,266781758,772,769,772,767,11506
20250225,142400,257950826,769,769,769,769,1059
20250225,142300,257136455,770,770,770,770,441
20250225,142200,256796885,770,770,770,770,0
20250225,142100,256796885,770,770,770,770,1
20250225,142000,256796115,770,770,770,770,0
20250225,141900,256796115,770,770,770,770,0
20250225,141800,256796115,770,770,770,770,0
20250225,141700,256796115,770,770,770,770,0
20250225,141600,256796115,770,770,770,770,0
20250225,141500,256796115,770,770,770,770,12
20250225,141400,256786875,770,770,770,770,47
20250225,141300,256750685,770,770,770,770,1962
20250225,141200,255239945,770,770,770,770,0
20250225,141100,255239945,770,771,771,770,99
20250225,141000,255163714,771,771,771,771,356
20250225,140900,254889238,770,770,770,770,299
20250225,140800,254659008,770,770,770,770,0
20250225,140700,254659008,770,770,770,770,519
20250225,140600,254259378,771,771,771,771,78
20250225,140500,254199240,771,771,771,771,122
20250225,140400,254105178,770,770,770,770,0
20250225,140300,254105178,770,770,770,770,0
20250225,140200,254105178,770,770,770,770,0
20250225,140100,254105178,770,770,770,770,0
20250225,140000,254105178,770,770,770,770,0
20250225,135900,254105178,770,770,770,770,0
20250225,135800,254105178,770,770,770,770,3
20250225,135700,254102868,770,770,770,770,328
20250225,135600,253850308,771,771,771,771,56
20250225,135500,253807132,772,772,772,772,28
20250225,135400,253785516,773,773,773,773,2
20250225,135300,253783970,771,771,771,771,10
20250225,135200,253776260,772,772,772,772,0
20250225,135100,253776260,772,772,772,772,0
20250225,135000,253776260,772,772,772,772,29
20250225,134900,253753872,772,772,772,772,0
20250225,134800,253753872,772,772,772,772,0
20250225,134700,253753872,772,772,772,772,0
20250225,134600,253753872,772,773,773,772,45
20250225,134500,253719092,772,772,772,772,641
20250225,134400,253224240,773,773,773,773,0
20250225,134300,253224240,773,773,773,773,0
20250225,134200,253224240,773,773,773,773,0
20250225,134100,253224240,773,772,773,772,379
20250225,134000,252931632,772,772,772,772,0
20250225,133900,252931632,772,772,772,772,0
20250225,133800,252931632,772,772,772,772,0
20250225,133700,252931632,772,772,772,772,10
20250225,133600,252923912,771,771,771,771,0
20250225,133500,252923912,771,771,771,771,2
20250225,133400,252922370,772,772,772,772,0
20250225,133300,252922370,772,769,772,769,207
20250225,133200,252763170,769,769,769,769,0
20250225,133100,252763170,769,769,769,769,592
20250225,133000,252307922,769,769,769,769,0
20250225,132900,252307922,769,769,769,768,1518
20250225,132800,251140690,772,772,772,772,4
20250225,132700,251137602,772,772,772,772,5
20250225,132600,251133742,772,772,772,772,0
20250225,132500,251133742,772,772,772,772,50
20250225,132400,251095142,768,770,770,768,1965
20250225,132300,249585512,772,772,772,772,0
20250225,132200,249585512,772,772,772,772,0
20250225,132100,249585512,772,772,772,772,0
20250225,132000,249585512,772,772,772,772,0
20250225,131900,249585512,772,772,772,772,0
20250225,131800,249585512,772,772,772,772,0
20250225,131700,249585512,772,772,772,772,0
20250225,131600,249585512,772,772,772,772,1965
20250225,131500,248068532,772,772,772,772,0
20250225,131400,248068532,772,772,772,772,0
20250225,131300,248068532,772,772,772,772,0
20250225,131200,248068532,772,772,772,772,1
20250225,131100,248067760,768,768,768,768,1152
20250225,131000,247183024,769,769,769,769,336
20250225,130900,246924640,772,772,772,772,0
20250225,130800,246924640,772,771,772,771,1000
20250225,130700,246152660,772,770,772,770,1071
20250225,130600,245327868,769,769,769,769,0
20250225,130500,245327868,769,768,769,768,1577
20250225,130400,244116612,768,767,768,767,224
20250225,130300,243944721,767,767,767,767,0
20250225,130200,243944721,767,767,767,767,0
20250225,130100,243944721,767,767,767,767,137
20250225,130000,243839642,767,767,767,767,0
20250225,125900,243839642,767,767,767,767,2
20250225,125800,243838108,767,767,767,767,0
20250225,125700,243838108,767,768,768,767,189
20250225,125600,243693075,768,768,768,768,250
20250225,125500,243501075,767,767,767,767,31
20250225,125400,243477298,767,767,767,767,612
20250225,125300,243007894,767,766,767,766,96
20250225,125200,242934292,766,764,767,764,2146
20250225,125100,241291558,764,764,764,764,150
20250225,125000,241176958,764,764,764,764,312
20250225,124900,240938590,764,764,764,764,0
20250225,124800,240938590,764,764,764,764,50
20250225,124700,240900390,764,764,764,764,53
20250225,124600,240859898,764,764,764,764,0
20250225,124500,240859898,764,764,764,764,10
20250225,124400,240852258,764,764,764,764,0
20250225,124300,240852258,764,764,764,764,20
20250225,124200,240836978,764,761,764,761,1395
20250225,124100,239772859,755,755,755,755,0
20250225,124000,239772859,755,764,764,755,3948
20250225,123900,236788295,764,764,764,764,14
20250225,123800,236777599,760,760,760,760,0
20250225,123700,236777599,760,760,761,760,6787
20250225,123600,231616537,759,759,759,759,0
20250225,123500,231616537,759,758,759,758,3806
20250225,123400,228731179,758,758,758,758,3
20250225,123300,228728905,757,757,757,757,0
20250225,123200,228728905,757,757,757,757,0
20250225,123100,228728905,757,757,757,757,100
20250225,123000,228653205,756,756,756,756,28
20250225,122900,228632037,755,756,756,755,1000
20250225,122800,227876987,755,756,756,754,1547
20250225,122700,226708653,755,758,758,755,14759
20250225,122600,215542425,758,758,758,758,20
20250225,122500,215527265,757,759,759,757,7946
20250225,122400,209498918,759,759,759,759,0
20250225,122300,209498918,759,761,761,759,12018
20250225,122200,200359200,761,762,762,761,3259
20250225,122100,197876101,762,762,762,762,100
20250225,122000,197799901,762,762,762,762,0
20250225,121900,197799901,762,762,762,762,2000
20250225,121800,196275901,762,762,762,762,140
20250225,121700,196169221,762,762,763,762,9926
20250225,121600,188605306,762,761,762,761,117
20250225,121500,188516263,761,759,762,759,10455
20250225,121400,180573148,760,762,762,760,15516
20250225,121300,168764351,763,765,765,763,4537
20250225,121200,165299250,765,766,766,765,9874
20250225,121100,157740345,766,766,766,766,4454
20250225,121000,154328581,766,767,767,766,8574
20250225,120900,147754463,768,769,769,768,6142
20250225,120800,143037282,771,771,771,771,0
20250225,120700,143037282,771,772,772,771,2605
20250225,120600,141027222,772,772,772,772,0
20250225,120500,141027222,772,772,772,772,1
20250225,120400,141026450,771,771,771,771,150
20250225,120300,140910800,769,770,770,769,3318
20250225,120200,138358563,769,770,770,769,34
20250225,120100,138332395,770,770,770,770,22
20250225,120000,138315455,770,770,770,770,0
20250225,115900,138315455,770,770,770,770,4695
20250225,115800,134700305,769,769,769,769,1631
20250225,115700,133446066,769,769,769,769,8
20250225,115600,133439914,770,770,770,770,22
20250225,115500,133422974,769,769,769,769,0
20250225,115400,133422974,769,769,769,769,0
20250225,115300,133422974,769,770,770,769,2010
20250225,115200,131875412,771,771,771,771,381
20250225,115100,131581661,772,772,772,772,98
20250225,115000,131506005,772,772,772,772,0
20250225,114900,131506005,772,772,772,772,28
20250225,114800,131484389,773,773,773,773,172
20250225,114700,131351433,773,773,773,773,0
20250225,114600,131351433,773,773,773,773,45
20250225,114500,131316648,776,775,776,775,395
20250225,114400,131010253,776,776,776,776,10
20250225,114300,131002493,776,772,776,772,871
20250225,114200,130328202,777,777,777,777,0
20250225,114100,130328202,777,777,777,777,20
20250225,114000,130312662,772,772,772,772,0
20250225,113900,130312662,772,772,772,772,160
20250225,113800,130189142,772,772,772,772,0
20250225,113700,130189142,772,772,772,771,749
20250225,113600,129610944,772,772,772,772,1
20250225,113500,129610172,771,771,771,771,0
20250225,113400,129610172,771,771,771,771,0
20250225,113300,129610172,771,771,771,771,149
20250225,113200,129495293,771,772,772,771,439
20250225,113100,129156388,770,770,770,770,0
20250225,113000,129156388,770,776,776,770,7884
20250225,112900,123063710,775,775,775,775,0
20250225,112800,123063710,775,775,775,775,0
20250225,112700,123063710,775,775,775,775,0
20250225,112600,123063710,775,775,775,775,0
20250225,112500,123063710,775,775,775,775,0
20250225,112400,123063710,775,775,775,775,0
20250225,112300,123063710,775,775,775,775,100
20250225,112200,122986210,775,775,775,775,1
20250225,112100,122985435,778,779,779,776,3339
20250225,112000,120387254,780,780,780,780,0
20250225,111900,120387254,780,780,780,780,0
20250225,111800,120387254,780,780,780,780,20
20250225,111700,120371654,780,779,780,779,52
20250225,111600,120331144,779,776,779,776,18674
20250225,111500,105804507,776,776,776,776,601
20250225,111400,105338131,776,776,776,776,200
20250225,111300,105182931,776,776,776,776,0
20250225,111200,105182931,776,776,776,776,0
20250225,111100,105182931,776,776,776,776,2
20250225,111000,105181379,776,776,776,776,1
20250225,110900,105180603,775,775,775,775,1799
20250225,110800,103786378,775,775,775,775,130
20250225,110700,103685628,775,775,775,775,1141
20250225,110600,102801353,775,775,775,775,3
20250225,110500,102799028,774,774,774,774,0
20250225,110400,102799028,774,774,774,774,180
20250225,110300,102659708,774,774,774,774,0
20250225,110200,102659708,774,774,774,774,68
20250225,110100,102607076,770,770,770,770,0
20250225,110000,102607076,770,770,774,770,1292
20250225,105900,101612228,771,772,772,771,4850
20250225,105800,97872877,771,771,771,771,0
20250225,105700,97872877,771,771,771,771,0
20250225,105600,97872877,771,774,774,771,1341
20250225,105500,96835898,774,774,774,774,0
20250225,105400,96835898,774,774,774,774,100
20250225,105300,96758498,774,774,774,774,1713
20250225,105200,95432636,770,773,773,770,2500
20250225,105100,93505340,773,773,773,773,1
20250225,105000,93504567,773,773,773,773,777
20250225,104900,92903946,772,772,772,772,0
20250225,104800,92903946,772,772,772,772,100
20250225,104700,92826746,770,773,773,770,200
20250225,104600,92672446,769,769,769,769,767
20250225,104500,92082623,769,770,772,769,11387
20250225,104400,83307266,770,770,770,770,0
20250225,104300,83307266,770,770,770,770,2002
20250225,104200,81765726,770,769,770,769,290
20250225,104100,81542715,770,770,770,770,10
20250225,104000,81535015,769,769,769,769,0
20250225,103900,81535015,769,769,769,769,270
20250225,103800,81327385,769,769,769,769,9
20250225,103700,81320464,769,769,769,769,21
20250225,103600,81304315,769,769,769,768,4115
20250225,103500,78140357,770,770,770,769,734
20250225,103400,77575278,769,769,769,768,923
20250225,103300,76865957,769,769,769,769,527
20250225,103200,76460694,769,769,769,769,0
20250225,103100,76460694,769,769,769,769,76
20250225,103000,76402250,769,769,769,769,203
20250225,102900,76246143,769,769,769,767,257
20250225,102800,76048621,769,769,769,769,501
20250225,102700,75663352,769,769,769,769,100
20250225,102600,75586452,769,769,769,769,20
20250225,102500,75571072,769,769,769,769,150
20250225,102400,75455722,769,769,769,769,0
20250225,102300,75455722,769,769,769,769,1693
20250225,102200,74153805,770,770,770,770,1
20250225,102100,74153035,768,768,768,768,1533
20250225,102000,72975691,767,768,768,767,251
20250225,101900,72782964,768,768,768,768,0
20250225,101800,72782964,768,768,768,768,0
20250225,101700,72782964,768,768,768,768,183
20250225,101600,72642420,769,770,770,769,508
20250225,101500,72251312,772,772,772,772,2222
20250225,101400,70535928,772,771,773,771,1535
20250225,101300,69350238,771,770,771,769,3623
20250225,101200,66556921,769,772,772,769,343
20250225,101100,66292537,770,770,770,770,330
20250225,101000,66038437,771,770,771,770,150
20250225,100900,65922887,770,770,770,770,558
20250225,100800,65493227,770,770,770,770,1521
20250225,100700,64322057,768,769,769,767,21
20250225,100600,64305915,769,768,769,768,506
20250225,100500,63916803,767,767,767,767,73
20250225,100400,63860812,766,766,766,766,0
20250225,100300,63860812,766,766,766,766,555
20250225,100200,63435682,766,766,766,766,482
20250225,100100,63066470,763,763,763,763,0
20250225,100000,63066470,763,766,766,763,20
20250225,095900,63051180,763,763,763,763,1
20250225,095800,63050417,763,762,763,762,2
20250225,095700,63048892,761,765,765,761,3284
20250225,095600,60541322,764,767,775,764,2889
20250225,095500,58330889,766,770,770,764,4043
20250225,095400,55226537,770,770,770,770,0
20250225,095300,55226537,770,770,770,770,0
20250225,095200,55226537,770,769,770,769,755
20250225,095100,54645550,769,769,769,769,10
20250225,095000,54637860,768,769,769,768,1477
20250225,094900,53502717,770,770,770,770,108
20250225,094800,53419557,770,771,771,770,800
20250225,094700,52803287,775,772,775,772,320
20250225,094600,52556217,778,778,778,778,870
20250225,094500,51879357,778,772,778,770,2036
20250225,094400,50309944,772,769,779,769,1011
20250225,094300,49524895,768,771,771,768,2179
20250225,094200,47847227,770,779,779,770,2466
20250225,094100,45943154,774,779,779,774,1131
20250225,094000,45067670,775,779,779,775,3004
20250225,093900,42737770,779,775,779,775,1927
20250225,093800,41240113,775,775,775,775,867
20250225,093700,40568188,780,780,780,775,128
20250225,093600,40468368,773,773,773,773,0
20250225,093500,40468368,773,774,774,773,2143
20250225,093400,38810949,774,774,774,774,1000
20250225,093300,38036949,776,775,776,775,1939
20250225,093200,36533097,774,774,774,774,0
20250225,093100,36533097,774,776,776,774,518
20250225,093000,36131456,778,780,780,777,1839
20250225,092900,34700659,779,778,779,777,836
20250225,092800,34049857,777,777,779,777,30
20250225,092700,34026527,779,776,779,776,479
20250225,092600,33653389,776,782,782,776,2622
20250225,092500,31610069,782,783,783,782,200
20250225,092400,31453664,782,782,782,782,10
20250225,092300,31445844,782,789,789,782,2
20250225,092200,31444273,789,789,789,789,15
20250225,092100,31432438,788,789,789,788,2001
20250225,092000,29853650,789,789,789,789,105
20250225,091900,29770805,789,780,789,780,3321
20250225,091800,27180416,780,780,780,780,101
20250225,091700,27101636,789,789,789,789,208
20250225,091600,26937524,789,782,789,782,206
20250225,091500,26775725,789,789,789,789,5
20250225,091400,26771780,789,790,790,784,5976
20250225,091300,22060120,789,789,791,789,2503
20250225,091200,20085143,759,759,759,759,0
20250225,091100,20085143,759,807,807,759,13214
20250225,091000,9677979,803,807,807,803,60
20250225,090900,9629791,807,807,807,807,0
20250225,090800,9629791,807,807,807,807,495
20250225,090700,9230326,807,809,811,807,120
20250225,090600,9133444,809,813,813,809,141
20250225,090500,9018935,813,813,813,813,0
20250225,090400,9018935,813,815,815,813,148
20250225,090300,8898561,815,818,818,815,1906
20250225,090200,7343030,819,800,820,800,6333
20250225,090100,2230967,800,802,802,795,1422
20250225,090000,1095007,800,803,803,800,1364