KissMeData/198940/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204300,32507952,726,726,726,726,3359
20250225,204200,32507952,726,726,726,726,0
20250225,204100,32507952,726,726,726,726,0
20250225,204000,32507952,726,726,726,726,0
20250225,203900,32507952,726,726,726,726,0
20250225,203800,32507952,726,726,726,726,0
20250225,203700,32507952,726,726,726,726,0
20250225,203600,32507952,726,726,726,726,0
20250225,203500,32507952,726,726,726,726,0
20250225,203400,32507952,726,726,726,726,0
20250225,203300,32507952,726,726,726,726,0
20250225,203200,32507952,726,726,726,726,0
20250225,203100,32507952,726,726,726,726,0
20250225,203000,32507952,726,726,726,726,0
20250225,202900,32507952,726,726,726,726,0
20250225,202800,32507952,726,726,726,726,0
20250225,202700,32507952,726,726,726,726,0
20250225,202600,32507952,726,726,726,726,0
20250225,202500,32507952,726,726,726,726,0
20250225,202400,32507952,726,726,726,726,0
20250225,202300,32507952,726,726,726,726,0
20250225,202200,32507952,726,726,726,726,0
20250225,202100,32507952,726,726,726,726,0
20250225,202000,32507952,726,726,726,726,0
20250225,201900,32507952,726,726,726,726,0
20250225,201800,32507952,726,726,726,726,0
20250225,201700,32507952,726,726,726,726,0
20250225,201600,32507952,726,726,726,726,0
20250225,201500,32507952,726,726,726,726,0
20250225,201400,32507952,726,726,726,726,0
20250225,201300,32507952,726,726,726,726,3359
20250225,201200,32507952,726,726,726,726,0
20250225,201100,32507952,726,726,726,726,0
20250225,201000,32507952,726,726,726,726,0
20250225,200900,32507952,726,726,726,726,0
20250225,200800,32507952,726,726,726,726,0
20250225,200700,32507952,726,726,726,726,0
20250225,200600,32507952,726,726,726,726,0
20250225,200500,32507952,726,726,726,726,0
20250225,200400,32507952,726,726,726,726,0
20250225,200300,32507952,726,726,726,726,0
20250225,200200,32507952,726,726,726,726,0
20250225,200100,32507952,726,726,726,726,0
20250225,200000,32507952,726,726,726,726,0
20250225,195900,32507952,726,726,726,726,0
20250225,195800,32507952,726,726,726,726,0
20250225,195700,32507952,726,726,726,726,0
20250225,195600,32507952,726,726,726,726,0
20250225,195500,32507952,726,726,726,726,0
20250225,195400,32507952,726,726,726,726,0
20250225,195300,32507952,726,726,726,726,0
20250225,195200,32507952,726,726,726,726,0
20250225,195100,32507952,726,726,726,726,0
20250225,195000,32507952,726,726,726,726,0
20250225,194900,32507952,726,726,726,726,0
20250225,194800,32507952,726,726,726,726,0
20250225,194700,32507952,726,726,726,726,0
20250225,194600,32507952,726,726,726,726,0
20250225,194500,32507952,726,726,726,726,0
20250225,194400,32507952,726,726,726,726,0
20250225,194300,32507952,726,726,726,726,3359
20250225,194200,32507952,726,726,726,726,0
20250225,194100,32507952,726,726,726,726,0
20250225,194000,32507952,726,726,726,726,0
20250225,193900,32507952,726,726,726,726,0
20250225,193800,32507952,726,726,726,726,0
20250225,193700,32507952,726,726,726,726,0
20250225,193600,32507952,726,726,726,726,0
20250225,193500,32507952,726,726,726,726,0
20250225,193400,32507952,726,726,726,726,0
20250225,193300,32507952,726,726,726,726,0
20250225,193200,32507952,726,726,726,726,0
20250225,193100,32507952,726,726,726,726,0
20250225,193000,32507952,726,726,726,726,0
20250225,192900,32507952,726,726,726,726,0
20250225,192800,32507952,726,726,726,726,0
20250225,192700,32507952,726,726,726,726,0
20250225,192600,32507952,726,726,726,726,0
20250225,192500,32507952,726,726,726,726,0
20250225,192400,32507952,726,726,726,726,0
20250225,192300,32507952,726,726,726,726,0
20250225,192200,32507952,726,726,726,726,0
20250225,192100,32507952,726,726,726,726,0
20250225,192000,32507952,726,726,726,726,0
20250225,191900,32507952,726,726,726,726,0
20250225,191800,32507952,726,726,726,726,0
20250225,191700,32507952,726,726,726,726,0
20250225,191600,32507952,726,726,726,726,0
20250225,191500,32507952,726,726,726,726,0
20250225,191400,32507952,726,726,726,726,0
20250225,191300,32507952,726,726,726,726,3359
20250225,191200,32507952,726,726,726,726,0
20250225,191100,32507952,726,726,726,726,0
20250225,191000,32507952,726,726,726,726,0
20250225,190900,32507952,726,726,726,726,0
20250225,190800,32507952,726,726,726,726,0
20250225,190700,32507952,726,726,726,726,0
20250225,190600,32507952,726,726,726,726,0
20250225,190500,32507952,726,726,726,726,0
20250225,190400,32507952,726,726,726,726,0
20250225,190300,32507952,726,726,726,726,0
20250225,190200,32507952,726,726,726,726,0
20250225,190100,32507952,726,726,726,726,0
20250225,190000,32507952,726,726,726,726,0
20250225,185900,32507952,726,726,726,726,0
20250225,185800,32507952,726,726,726,726,0
20250225,185700,32507952,726,726,726,726,0
20250225,185600,32507952,726,726,726,726,0
20250225,185500,32507952,726,726,726,726,0
20250225,185400,32507952,726,726,726,726,0
20250225,185300,32507952,726,726,726,726,0
20250225,185200,32507952,726,726,726,726,0
20250225,185100,32507952,726,726,726,726,0
20250225,185000,32507952,726,726,726,726,0
20250225,184900,32507952,726,726,726,726,0
20250225,184800,32507952,726,726,726,726,0
20250225,184700,32507952,726,726,726,726,0
20250225,184600,32507952,726,726,726,726,0
20250225,184500,32507952,726,726,726,726,0
20250225,184400,32507952,726,726,726,726,0
20250225,184300,32507952,726,726,726,726,3359
20250225,184200,32507952,726,726,726,726,0
20250225,184100,32507952,726,726,726,726,0
20250225,184000,32507952,726,726,726,726,0
20250225,183900,32507952,726,726,726,726,0
20250225,183800,32507952,726,726,726,726,0
20250225,183700,32507952,726,726,726,726,0
20250225,183600,32507952,726,726,726,726,0
20250225,183500,32507952,726,726,726,726,0
20250225,183400,32507952,726,726,726,726,0
20250225,183300,32507952,726,726,726,726,0
20250225,183200,32507952,726,726,726,726,0
20250225,183100,32507952,726,726,726,726,0
20250225,183000,32507952,726,726,726,726,0
20250225,182900,32507952,726,726,726,726,0
20250225,182800,32507952,726,726,726,726,0
20250225,182700,32507952,726,726,726,726,0
20250225,182600,32507952,726,726,726,726,0
20250225,182500,32507952,726,726,726,726,0
20250225,182400,32507952,726,726,726,726,0
20250225,182300,32507952,726,726,726,726,0
20250225,182200,32507952,726,726,726,726,0
20250225,182100,32507952,726,726,726,726,0
20250225,182000,32507952,726,726,726,726,0
20250225,181900,32507952,726,726,726,726,0
20250225,181800,32507952,726,726,726,726,0
20250225,181700,32507952,726,726,726,726,0
20250225,181600,32507952,726,726,726,726,0
20250225,181500,32507952,726,726,726,726,0
20250225,181400,32507952,726,726,726,726,0
20250225,181300,32507952,726,726,726,726,3359
20250225,181200,32507952,726,726,726,726,0
20250225,181100,32507952,726,726,726,726,0
20250225,181000,32507952,726,726,726,726,0
20250225,180900,32507952,726,726,726,726,0
20250225,180800,32507952,726,726,726,726,0
20250225,180700,32507952,726,726,726,726,0
20250225,180600,32507952,726,726,726,726,0
20250225,180500,32507952,726,726,726,726,0
20250225,180400,32507952,726,726,726,726,0
20250225,180300,32507952,726,726,726,726,0
20250225,180200,32507952,726,726,726,726,0
20250225,180100,32507952,726,726,726,726,0
20250225,180000,32507952,726,726,726,726,0
20250225,175900,32507952,726,726,726,726,0
20250225,175800,32507952,726,726,726,726,0
20250225,175700,32507952,726,726,726,726,0
20250225,175600,32507952,726,726,726,726,0
20250225,175500,32507952,726,726,726,726,0
20250225,175400,32507952,726,726,726,726,0
20250225,175300,32507952,726,726,726,726,0
20250225,175200,32507952,726,726,726,726,0
20250225,175100,32507952,726,726,726,726,0
20250225,175000,32507952,726,726,726,726,0
20250225,174900,32507952,726,726,726,726,0
20250225,174800,32507952,726,726,726,726,0
20250225,174700,32507952,726,726,726,726,0
20250225,174600,32507952,726,726,726,726,0
20250225,174500,32507952,726,726,726,726,0
20250225,174400,32507952,726,726,726,726,0
20250225,174300,32507952,726,726,726,726,3359
20250225,174200,32507952,726,726,726,726,0
20250225,174100,32507952,726,726,726,726,0
20250225,174000,32507952,726,726,726,726,0
20250225,173900,32507952,726,726,726,726,0
20250225,173800,32507952,726,726,726,726,0
20250225,173700,32507952,726,726,726,726,0
20250225,173600,32507952,726,726,726,726,0
20250225,173500,32507952,726,726,726,726,0
20250225,173400,32507952,726,726,726,726,0
20250225,173300,32507952,726,726,726,726,0
20250225,173200,32507952,726,726,726,726,0
20250225,173100,32507952,726,726,726,726,0
20250225,173000,32507952,726,726,726,726,0
20250225,172900,32507952,726,726,726,726,0
20250225,172800,32507952,726,726,726,726,0
20250225,172700,32507952,726,726,726,726,0
20250225,172600,32507952,726,726,726,726,0
20250225,172500,32507952,726,726,726,726,0
20250225,172400,32507952,726,726,726,726,0
20250225,172300,32507952,726,726,726,726,0
20250225,172200,32507952,726,726,726,726,0
20250225,172100,32507952,726,726,726,726,0
20250225,172000,32507952,726,726,726,726,0
20250225,171900,32507952,726,726,726,726,0
20250225,171800,32507952,726,726,726,726,0
20250225,171700,32507952,726,726,726,726,0
20250225,171600,32507952,726,726,726,726,0
20250225,171500,32507952,726,726,726,726,0
20250225,171400,32507952,726,726,726,726,0
20250225,171300,32507952,726,726,726,726,3359
20250225,171200,32507952,726,726,726,726,0
20250225,171100,32507952,726,726,726,726,0
20250225,171000,32507952,726,726,726,726,0
20250225,170900,32507952,726,726,726,726,0
20250225,170800,32507952,726,726,726,726,0
20250225,170700,32507952,726,726,726,726,0
20250225,170600,32507952,726,726,726,726,0
20250225,170500,32507952,726,726,726,726,0
20250225,170400,32507952,726,726,726,726,0
20250225,170300,32507952,726,726,726,726,0
20250225,170200,32507952,726,726,726,726,0
20250225,170100,32507952,726,726,726,726,0
20250225,170000,32507952,726,726,726,726,0
20250225,165900,32507952,726,726,726,726,0
20250225,165800,32507952,726,726,726,726,0
20250225,165700,32507952,726,726,726,726,0
20250225,165600,32507952,726,726,726,726,0
20250225,165500,32507952,726,726,726,726,0
20250225,165400,32507952,726,726,726,726,0
20250225,165300,32507952,726,726,726,726,0
20250225,165200,32507952,726,726,726,726,0
20250225,165100,32507952,726,726,726,726,0
20250225,165000,32507952,726,726,726,726,0
20250225,164900,32507952,726,726,726,726,0
20250225,164800,32507952,726,726,726,726,0
20250225,164700,32507952,726,726,726,726,0
20250225,164600,32507952,726,726,726,726,0
20250225,164500,32507952,726,726,726,726,0
20250225,164400,32507952,726,726,726,726,0
20250225,164300,32507952,726,726,726,726,3359
20250225,164200,32507952,726,726,726,726,0
20250225,164100,32507952,726,726,726,726,0
20250225,164000,32507952,726,726,726,726,0
20250225,163900,32507952,726,726,726,726,0
20250225,163800,32507952,726,726,726,726,0
20250225,163700,32507952,726,726,726,726,0
20250225,163600,32507952,726,726,726,726,0
20250225,163500,32507952,726,726,726,726,0
20250225,163400,32507952,726,726,726,726,0
20250225,163300,32507952,726,726,726,726,0
20250225,163200,32507952,726,726,726,726,0
20250225,163100,32507952,726,726,726,726,0
20250225,163000,32507952,726,726,726,726,0
20250225,162900,32507952,726,726,726,726,0
20250225,162800,32507952,726,726,726,726,0
20250225,162700,32507952,726,726,726,726,0
20250225,162600,32507952,726,726,726,726,0
20250225,162500,32507952,726,726,726,726,0
20250225,162400,32507952,726,726,726,726,0
20250225,162300,32507952,726,726,726,726,0
20250225,162200,32507952,726,726,726,726,0
20250225,162100,32507952,726,726,726,726,0
20250225,162000,32507952,726,726,726,726,0
20250225,161900,32507952,726,726,726,726,0
20250225,161800,32507952,726,726,726,726,0
20250225,161700,32507952,726,726,726,726,0
20250225,161600,32507952,726,726,726,726,0
20250225,161500,32507952,726,726,726,726,0
20250225,161400,32507952,726,726,726,726,0
20250225,161300,32507952,726,726,726,726,3359
20250225,161200,32507952,726,726,726,726,0
20250225,161100,32507952,726,726,726,726,0
20250225,161000,32507952,726,726,726,726,0
20250225,160900,32507952,726,726,726,726,0
20250225,160800,32507952,726,726,726,726,0
20250225,160700,32507952,726,726,726,726,0
20250225,160600,32507952,726,726,726,726,0
20250225,160500,32507952,726,726,726,726,0
20250225,160400,32507952,726,726,726,726,0
20250225,160300,32507952,726,726,726,726,0
20250225,160200,32507952,726,726,726,726,0
20250225,160100,32507952,726,726,726,726,0
20250225,160000,32507952,726,726,726,726,0
20250225,155900,32507952,726,726,726,726,0
20250225,155800,32507952,726,726,726,726,0
20250225,155700,32507952,726,726,726,726,0
20250225,155600,32507952,726,726,726,726,0
20250225,155500,32507952,726,726,726,726,0
20250225,155400,32507952,726,726,726,726,0
20250225,155300,32507952,726,726,726,726,0
20250225,155200,32507952,726,726,726,726,0
20250225,155100,32507952,726,726,726,726,0
20250225,155000,32507952,726,726,726,726,0
20250225,154900,32507952,726,726,726,726,0
20250225,154800,32507952,726,726,726,726,0
20250225,154700,32507952,726,726,726,726,0
20250225,154600,32507952,726,726,726,726,0
20250225,154500,32507952,726,726,726,726,0
20250225,154400,32507952,726,726,726,726,0
20250225,154300,32507952,726,726,726,726,3359
20250225,154200,32507952,726,726,726,726,0
20250225,154100,32507952,726,726,726,726,0
20250225,154000,32507952,726,726,726,726,0
20250225,153900,32507952,726,726,726,726,0
20250225,153800,32507952,726,726,726,726,0
20250225,153700,32507952,726,726,726,726,0
20250225,153600,32507952,726,726,726,726,0
20250225,153500,32507952,726,726,726,726,0
20250225,153400,32507952,726,726,726,726,0
20250225,153300,32507952,726,726,726,726,0
20250225,153200,32507952,726,726,726,726,0
20250225,153100,32507952,726,726,726,726,0
20250225,153000,32507952,726,726,726,726,3359
20250225,152900,30069318,728,728,728,728,0
20250225,152800,30069318,728,728,728,728,0
20250225,152700,30069318,728,728,728,728,0
20250225,152600,30069318,728,728,728,728,0
20250225,152500,30069318,728,728,728,728,0
20250225,152400,30069318,728,728,728,728,0
20250225,152300,30069318,728,728,728,728,0
20250225,152200,30069318,728,728,728,728,0
20250225,152100,30069318,728,728,728,728,0
20250225,152000,30069318,728,728,728,728,0
20250225,151900,30069318,728,729,729,728,4802
20250225,151800,26573353,729,729,729,729,0
20250225,151700,26573353,729,729,729,729,0
20250225,151600,26573353,729,729,729,729,0
20250225,151500,26573353,729,729,729,729,46
20250225,151400,26539819,729,729,729,729,0
20250225,151300,26539819,729,729,729,729,0
20250225,151200,26539819,729,729,729,729,0
20250225,151100,26539819,729,729,729,729,8
20250225,151000,26533987,730,730,730,730,0
20250225,150900,26533987,730,730,730,730,0
20250225,150800,26533987,730,730,730,730,0
20250225,150700,26533987,730,730,730,730,0
20250225,150600,26533987,730,730,730,730,0
20250225,150500,26533987,730,730,730,730,0
20250225,150400,26533987,730,730,730,730,505
20250225,150300,26165337,730,730,730,730,0
20250225,150200,26165337,730,730,730,730,20
20250225,150100,26150737,730,730,730,730,0
20250225,150000,26150737,730,730,730,730,0
20250225,145900,26150737,730,730,730,730,0
20250225,145800,26150737,730,730,730,730,0
20250225,145700,26150737,730,730,730,730,0
20250225,145600,26150737,730,730,730,730,0
20250225,145500,26150737,730,730,730,730,0
20250225,145400,26150737,730,730,730,730,200
20250225,145300,26004737,730,730,730,730,300
20250225,145200,25785737,730,730,730,730,0
20250225,145100,25785737,730,730,730,730,0
20250225,145000,25785737,730,730,730,730,0
20250225,144900,25785737,730,730,730,730,0
20250225,144800,25785737,730,730,730,730,0
20250225,144700,25785737,730,730,730,730,0
20250225,144600,25785737,730,730,730,730,0
20250225,144500,25785737,730,730,730,730,0
20250225,144400,25785737,730,730,730,730,200
20250225,144300,25639737,731,731,731,731,0
20250225,144200,25639737,731,731,731,731,0
20250225,144100,25639737,731,731,731,731,0
20250225,144000,25639737,731,731,731,731,0
20250225,143900,25639737,731,731,731,731,0
20250225,143800,25639737,731,731,731,731,0
20250225,143700,25639737,731,730,731,730,1512
20250225,143600,24534479,730,730,730,730,14
20250225,143500,24524259,730,729,730,729,6514
20250225,143400,19775439,730,730,730,730,131
20250225,143300,19679809,730,730,730,730,0
20250225,143200,19679809,730,730,730,730,0
20250225,143100,19679809,730,730,730,730,0
20250225,143000,19679809,730,730,730,730,0
20250225,142900,19679809,730,730,730,730,0
20250225,142800,19679809,730,730,730,730,0
20250225,142700,19679809,730,730,730,730,0
20250225,142600,19679809,730,730,730,730,0
20250225,142500,19679809,730,730,730,730,0
20250225,142400,19679809,730,730,730,730,0
20250225,142300,19679809,730,730,730,730,0
20250225,142200,19679809,730,730,730,730,480
20250225,142100,19329409,730,730,730,730,0
20250225,142000,19329409,730,730,730,730,0
20250225,141900,19329409,730,730,730,730,0
20250225,141800,19329409,730,730,730,730,240
20250225,141700,19154209,731,731,731,731,0
20250225,141600,19154209,731,731,731,731,0
20250225,141500,19154209,731,731,731,731,0
20250225,141400,19154209,731,731,731,731,0
20250225,141300,19154209,731,731,731,731,0
20250225,141200,19154209,731,731,731,731,0
20250225,141100,19154209,731,731,731,731,0
20250225,141000,19154209,731,731,731,731,0
20250225,140900,19154209,731,731,731,731,0
20250225,140800,19154209,731,731,731,731,1
20250225,140700,19153478,731,731,731,731,0
20250225,140600,19153478,731,731,731,731,0
20250225,140500,19153478,731,731,731,731,0
20250225,140400,19153478,731,731,731,731,0
20250225,140300,19153478,731,731,731,731,0
20250225,140200,19153478,731,731,731,731,0
20250225,140100,19153478,731,731,731,731,0
20250225,140000,19153478,731,731,731,731,0
20250225,135900,19153478,731,731,731,731,0
20250225,135800,19153478,731,731,731,731,0
20250225,135700,19153478,731,731,731,731,0
20250225,135600,19153478,731,731,731,731,0
20250225,135500,19153478,731,731,731,731,0
20250225,135400,19153478,731,731,731,731,0
20250225,135300,19153478,731,731,731,731,0
20250225,135200,19153478,731,731,731,731,0
20250225,135100,19153478,731,731,731,731,0
20250225,135000,19153478,731,731,731,731,1
20250225,134900,19152747,731,731,731,731,0
20250225,134800,19152747,731,731,731,731,0
20250225,134700,19152747,731,731,731,731,0
20250225,134600,19152747,731,731,731,731,0
20250225,134500,19152747,731,731,731,731,0
20250225,134400,19152747,731,731,731,731,0
20250225,134300,19152747,731,731,731,731,8
20250225,134200,19146899,731,731,731,731,2
20250225,134100,19145437,731,731,731,731,0
20250225,134000,19145437,731,731,731,731,81
20250225,133900,19086226,731,731,731,731,0
20250225,133800,19086226,731,731,731,731,10
20250225,133700,19078916,731,731,731,731,60
20250225,133600,19035056,731,731,731,731,102
20250225,133500,18960494,730,730,730,730,31
20250225,133400,18937864,730,730,730,730,0
20250225,133300,18937864,730,730,730,730,0
20250225,133200,18937864,730,730,730,730,300
20250225,133100,18718864,730,730,730,730,0
20250225,133000,18718864,730,730,730,730,0
20250225,132900,18718864,730,730,730,730,0
20250225,132800,18718864,730,730,730,730,503
20250225,132700,18351674,730,730,730,730,0
20250225,132600,18351674,730,730,730,730,0
20250225,132500,18351674,730,730,730,730,0
20250225,132400,18351674,730,730,730,730,1370
20250225,132300,17351574,731,731,731,731,10
20250225,132200,17344264,731,731,731,731,85
20250225,132100,17282129,731,731,731,731,0
20250225,132000,17282129,731,731,731,731,39
20250225,131900,17253620,731,731,731,731,100
20250225,131800,17180520,731,731,731,731,120
20250225,131700,17092800,731,731,731,731,3
20250225,131600,17090607,731,731,731,731,0
20250225,131500,17090607,731,731,731,731,0
20250225,131400,17090607,731,731,731,731,0
20250225,131300,17090607,731,731,731,731,0
20250225,131200,17090607,731,731,731,731,682
20250225,131100,16592065,731,731,731,731,0
20250225,131000,16592065,731,731,731,731,0
20250225,130900,16592065,731,731,731,731,0
20250225,130800,16592065,731,731,731,731,0
20250225,130700,16592065,731,731,731,731,0
20250225,130600,16592065,731,731,731,731,0
20250225,130500,16592065,731,731,731,731,400
20250225,130400,16299665,731,731,731,731,0
20250225,130300,16299665,731,731,731,731,100
20250225,130200,16226565,731,731,731,731,0
20250225,130100,16226565,731,731,731,731,0
20250225,130000,16226565,731,731,731,731,200
20250225,125900,16080365,731,731,731,731,0
20250225,125800,16080365,731,731,731,731,0
20250225,125700,16080365,731,731,731,731,0
20250225,125600,16080365,731,731,731,731,0
20250225,125500,16080365,731,731,731,731,468
20250225,125400,15738257,730,730,730,730,0
20250225,125300,15738257,730,730,730,730,0
20250225,125200,15738257,730,730,730,730,0
20250225,125100,15738257,730,731,731,730,672
20250225,125000,15247497,731,731,731,731,673
20250225,124900,14755534,731,731,731,731,0
20250225,124800,14755534,731,731,731,731,0
20250225,124700,14755534,731,731,731,731,0
20250225,124600,14755534,731,731,731,731,0
20250225,124500,14755534,731,731,731,731,0
20250225,124400,14755534,731,731,731,731,0
20250225,124300,14755534,731,731,731,731,0
20250225,124200,14755534,731,731,731,731,0
20250225,124100,14755534,731,731,731,731,0
20250225,124000,14755534,731,731,731,731,0
20250225,123900,14755534,731,731,731,731,0
20250225,123800,14755534,731,731,731,731,0
20250225,123700,14755534,731,731,731,731,0
20250225,123600,14755534,731,731,731,731,0
20250225,123500,14755534,731,731,731,731,0
20250225,123400,14755534,731,731,731,731,0
20250225,123300,14755534,731,731,731,731,0
20250225,123200,14755534,731,731,731,731,0
20250225,123100,14755534,731,731,731,731,0
20250225,123000,14755534,731,731,731,731,0
20250225,122900,14755534,731,731,731,731,0
20250225,122800,14755534,731,731,731,731,0
20250225,122700,14755534,731,731,731,731,72
20250225,122600,14702902,731,731,731,731,0
20250225,122500,14702902,731,731,731,731,0
20250225,122400,14702902,731,731,731,731,0
20250225,122300,14702902,731,731,731,731,0
20250225,122200,14702902,731,731,731,731,0
20250225,122100,14702902,731,731,731,731,0
20250225,122000,14702902,731,731,731,731,3
20250225,121900,14700709,731,731,731,731,50
20250225,121800,14664159,732,732,732,732,0
20250225,121700,14664159,732,732,732,732,683
20250225,121600,14164203,731,731,731,731,0
20250225,121500,14164203,731,731,731,731,0
20250225,121400,14164203,731,731,731,731,0
20250225,121300,14164203,731,731,731,731,0
20250225,121200,14164203,731,731,731,731,0
20250225,121100,14164203,731,731,731,731,0
20250225,121000,14164203,731,731,731,731,0
20250225,120900,14164203,731,731,731,731,5
20250225,120800,14160548,731,731,731,731,0
20250225,120700,14160548,731,731,731,731,0
20250225,120600,14160548,731,731,731,731,0
20250225,120500,14160548,731,731,731,731,0
20250225,120400,14160548,731,731,731,731,0
20250225,120300,14160548,731,731,731,731,0
20250225,120200,14160548,731,731,731,731,1
20250225,120100,14159817,731,731,731,731,0
20250225,120000,14159817,731,731,731,731,0
20250225,115900,14159817,731,731,731,731,11
20250225,115800,14151776,731,731,731,731,0
20250225,115700,14151776,731,731,731,731,0
20250225,115600,14151776,731,731,731,731,0
20250225,115500,14151776,731,731,731,731,0
20250225,115400,14151776,731,731,731,731,0
20250225,115300,14151776,731,731,731,731,0
20250225,115200,14151776,731,731,731,731,0
20250225,115100,14151776,731,731,731,731,0
20250225,115000,14151776,731,731,731,731,0
20250225,114900,14151776,731,731,731,731,0
20250225,114800,14151776,731,731,731,731,2
20250225,114700,14150314,730,730,730,730,0
20250225,114600,14150314,730,730,730,730,0
20250225,114500,14150314,730,730,730,730,0
20250225,114400,14150314,730,730,730,730,0
20250225,114300,14150314,730,730,730,730,0
20250225,114200,14150314,730,730,730,730,0
20250225,114100,14150314,730,730,730,730,0
20250225,114000,14150314,730,730,730,730,0
20250225,113900,14150314,730,731,731,730,20
20250225,113800,14135711,730,730,730,730,0
20250225,113700,14135711,730,730,730,730,0
20250225,113600,14135711,730,730,730,730,0
20250225,113500,14135711,730,730,730,730,0
20250225,113400,14135711,730,730,730,730,12
20250225,113300,14126951,730,730,730,730,0
20250225,113200,14126951,730,730,730,730,0
20250225,113100,14126951,730,730,730,730,0
20250225,113000,14126951,730,730,730,730,0
20250225,112900,14126951,730,730,730,730,0
20250225,112800,14126951,730,730,730,730,210
20250225,112700,13973651,730,730,730,730,0
20250225,112600,13973651,730,730,730,730,0
20250225,112500,13973651,730,730,730,730,0
20250225,112400,13973651,730,730,730,730,0
20250225,112300,13973651,730,730,730,730,5
20250225,112200,13970001,730,730,730,730,0
20250225,112100,13970001,730,730,730,730,0
20250225,112000,13970001,730,730,730,730,0
20250225,111900,13970001,730,730,730,730,476
20250225,111800,13622521,730,730,730,730,0
20250225,111700,13622521,730,730,730,730,0
20250225,111600,13622521,730,730,730,730,0
20250225,111500,13622521,730,730,730,730,0
20250225,111400,13622521,730,730,730,730,0
20250225,111300,13622521,730,730,730,730,0
20250225,111200,13622521,730,730,730,730,0
20250225,111100,13622521,730,730,730,730,0
20250225,111000,13622521,730,730,730,730,0
20250225,110900,13622521,730,730,730,730,0
20250225,110800,13622521,730,730,730,730,0
20250225,110700,13622521,730,730,730,730,0
20250225,110600,13622521,730,730,730,730,0
20250225,110500,13622521,730,730,730,730,0
20250225,110400,13622521,730,730,730,730,0
20250225,110300,13622521,730,730,730,730,0
20250225,110200,13622521,730,730,730,730,0
20250225,110100,13622521,730,730,730,730,0
20250225,110000,13622521,730,730,730,730,0
20250225,105900,13622521,730,730,730,730,0
20250225,105800,13622521,730,731,731,730,1000
20250225,105700,12892471,731,731,731,731,0
20250225,105600,12892471,731,731,731,731,6
20250225,105500,12888085,731,731,731,731,0
20250225,105400,12888085,731,731,731,731,10
20250225,105300,12880775,731,731,731,731,10
20250225,105200,12873465,730,730,730,730,0
20250225,105100,12873465,730,730,730,730,0
20250225,105000,12873465,730,730,730,730,0
20250225,104900,12873465,730,730,730,730,0
20250225,104800,12873465,730,730,730,730,0
20250225,104700,12873465,730,730,730,730,0
20250225,104600,12873465,730,730,730,730,0
20250225,104500,12873465,730,730,730,730,0
20250225,104400,12873465,730,730,730,730,0
20250225,104300,12873465,730,730,730,730,0
20250225,104200,12873465,730,730,730,730,0
20250225,104100,12873465,730,730,730,730,0
20250225,104000,12873465,730,730,730,730,0
20250225,103900,12873465,730,730,730,730,0
20250225,103800,12873465,730,731,731,730,867
20250225,103700,12240360,731,731,731,731,100
20250225,103600,12167260,731,731,731,731,0
20250225,103500,12167260,731,731,731,731,0
20250225,103400,12167260,731,731,731,731,12
20250225,103300,12158488,731,731,731,731,18
20250225,103200,12145330,732,732,732,732,0
20250225,103100,12145330,732,732,732,732,1
20250225,103000,12144598,730,730,730,730,0
20250225,102900,12144598,730,731,731,730,141
20250225,102800,12041665,732,732,732,732,1
20250225,102700,12040933,731,731,731,731,1380
20250225,102600,11032153,731,731,731,731,0
20250225,102500,11032153,731,732,732,731,11
20250225,102400,11024102,731,731,731,731,0
20250225,102300,11024102,731,731,731,731,0
20250225,102200,11024102,731,731,731,731,0
20250225,102100,11024102,731,731,731,731,0
20250225,102000,11024102,731,731,731,731,0
20250225,101900,11024102,731,731,731,731,0
20250225,101800,11024102,731,732,732,731,2
20250225,101700,11022639,731,731,731,731,0
20250225,101600,11022639,731,731,731,731,0
20250225,101500,11022639,731,732,732,731,55
20250225,101400,10982384,731,732,732,731,141
20250225,101300,10879186,735,735,735,735,0
20250225,101200,10879186,735,735,735,735,1
20250225,101100,10878451,735,735,735,735,0
20250225,101000,10878451,735,735,735,735,0
20250225,100900,10878451,735,735,735,735,0
20250225,100800,10878451,735,735,735,735,0
20250225,100700,10878451,735,735,735,735,0
20250225,100600,10878451,735,735,735,735,5
20250225,100500,10874776,735,735,735,735,4
20250225,100400,10871836,735,735,735,735,1
20250225,100300,10871101,732,732,732,732,1578
20250225,100200,9716005,731,731,731,731,100
20250225,100100,9642905,731,731,731,731,0
20250225,100000,9642905,731,731,731,731,35
20250225,095900,9617320,730,730,730,730,1620
20250225,095800,8434720,731,731,731,731,2464
20250225,095700,6633536,732,732,732,732,0
20250225,095600,6633536,732,732,732,732,0
20250225,095500,6633536,732,732,732,732,169
20250225,095400,6509828,732,732,732,732,253
20250225,095300,6324632,732,732,732,732,180
20250225,095200,6192872,732,732,732,732,1
20250225,095100,6192140,735,735,735,735,0
20250225,095000,6192140,735,735,735,735,0
20250225,094900,6192140,735,735,735,735,0
20250225,094800,6192140,735,735,735,735,0
20250225,094700,6192140,735,735,735,735,0
20250225,094600,6192140,735,735,735,735,11
20250225,094500,6184055,735,735,735,735,2
20250225,094400,6182585,735,735,735,735,0
20250225,094300,6182585,735,735,735,735,0
20250225,094200,6182585,735,735,735,735,0
20250225,094100,6182585,735,735,735,735,0
20250225,094000,6182585,735,733,735,732,1501
20250225,093900,5083238,733,733,733,733,0
20250225,093800,5083238,733,733,733,733,0
20250225,093700,5083238,733,733,733,733,0
20250225,093600,5083238,733,733,733,733,0
20250225,093500,5083238,733,733,733,733,0
20250225,093400,5083238,733,734,734,733,2311
20250225,093300,3388556,734,734,734,734,0
20250225,093200,3388556,734,734,734,734,0
20250225,093100,3388556,734,734,734,734,0
20250225,093000,3388556,734,734,734,734,643
20250225,092900,2916594,734,734,734,734,0
20250225,092800,2916594,734,734,734,734,136
20250225,092700,2816770,734,734,734,734,30
20250225,092600,2794750,734,734,734,734,0
20250225,092500,2794750,734,734,734,734,40
20250225,092400,2765390,734,734,734,734,10
20250225,092300,2758050,733,733,733,733,0
20250225,092200,2758050,733,733,733,733,0
20250225,092100,2758050,733,733,733,733,27
20250225,092000,2738259,733,733,733,733,110
20250225,091900,2657629,733,733,733,733,0
20250225,091800,2657629,733,733,733,733,3
20250225,091700,2655430,732,732,732,732,0
20250225,091600,2655430,732,732,732,732,0
20250225,091500,2655430,732,732,732,732,0
20250225,091400,2655430,732,732,732,732,0
20250225,091300,2655430,732,732,732,732,0
20250225,091200,2655430,732,732,732,732,0
20250225,091100,2655430,732,732,732,732,0
20250225,091000,2655430,732,732,732,732,11
20250225,090900,2647378,733,733,733,733,0
20250225,090800,2647378,733,733,733,733,10
20250225,090700,2640048,732,732,732,732,0
20250225,090600,2640048,732,732,732,732,0
20250225,090500,2640048,732,732,732,732,20
20250225,090400,2625408,733,734,734,733,20
20250225,090300,2610733,728,728,728,728,0
20250225,090200,2610733,728,732,732,728,1720
20250225,090100,1356978,733,733,733,733,70
20250225,090000,1305668,733,734,734,733,1779