KissMeData/038880/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192600,232962215,254,254,254,254,6267
20250225,192500,232962215,254,254,254,254,0
20250225,192400,232962215,254,254,254,254,0
20250225,192300,232962215,254,254,254,254,0
20250225,192200,232962215,254,254,254,254,0
20250225,192100,232962215,254,254,254,254,0
20250225,192000,232962215,254,254,254,254,0
20250225,191900,232962215,254,254,254,254,0
20250225,191800,232962215,254,254,254,254,0
20250225,191700,232962215,254,254,254,254,0
20250225,191600,232962215,254,254,254,254,0
20250225,191500,232962215,254,254,254,254,0
20250225,191400,232962215,254,254,254,254,0
20250225,191300,232962215,254,254,254,254,0
20250225,191200,232962215,254,254,254,254,0
20250225,191100,232962215,254,254,254,254,0
20250225,191000,232962215,254,254,254,254,0
20250225,190900,232962215,254,254,254,254,0
20250225,190800,232962215,254,254,254,254,0
20250225,190700,232962215,254,254,254,254,0
20250225,190600,232962215,254,254,254,254,0
20250225,190500,232962215,254,254,254,254,0
20250225,190400,232962215,254,254,254,254,0
20250225,190300,232962215,254,254,254,254,0
20250225,190200,232962215,254,254,254,254,0
20250225,190100,232962215,254,254,254,254,0
20250225,190000,232962215,254,254,254,254,0
20250225,185900,232962215,254,254,254,254,0
20250225,185800,232962215,254,254,254,254,0
20250225,185700,232962215,254,254,254,254,0
20250225,185600,232962215,254,254,254,254,6267
20250225,185500,232962215,254,254,254,254,0
20250225,185400,232962215,254,254,254,254,0
20250225,185300,232962215,254,254,254,254,0
20250225,185200,232962215,254,254,254,254,0
20250225,185100,232962215,254,254,254,254,0
20250225,185000,232962215,254,254,254,254,0
20250225,184900,232962215,254,254,254,254,0
20250225,184800,232962215,254,254,254,254,0
20250225,184700,232962215,254,254,254,254,0
20250225,184600,232962215,254,254,254,254,0
20250225,184500,232962215,254,254,254,254,0
20250225,184400,232962215,254,254,254,254,0
20250225,184300,232962215,254,254,254,254,0
20250225,184200,232962215,254,254,254,254,0
20250225,184100,232962215,254,254,254,254,0
20250225,184000,232962215,254,254,254,254,0
20250225,183900,232962215,254,254,254,254,0
20250225,183800,232962215,254,254,254,254,0
20250225,183700,232962215,254,254,254,254,0
20250225,183600,232962215,254,254,254,254,0
20250225,183500,232962215,254,254,254,254,0
20250225,183400,232962215,254,254,254,254,0
20250225,183300,232962215,254,254,254,254,0
20250225,183200,232962215,254,254,254,254,0
20250225,183100,232962215,254,254,254,254,0
20250225,183000,232962215,254,254,254,254,0
20250225,182900,232962215,254,254,254,254,0
20250225,182800,232962215,254,254,254,254,0
20250225,182700,232962215,254,254,254,254,0
20250225,182600,232962215,254,254,254,254,6267
20250225,182500,232962215,254,254,254,254,0
20250225,182400,232962215,254,254,254,254,0
20250225,182300,232962215,254,254,254,254,0
20250225,182200,232962215,254,254,254,254,0
20250225,182100,232962215,254,254,254,254,0
20250225,182000,232962215,254,254,254,254,0
20250225,181900,232962215,254,254,254,254,0
20250225,181800,232962215,254,254,254,254,0
20250225,181700,232962215,254,254,254,254,0
20250225,181600,232962215,254,254,254,254,0
20250225,181500,232962215,254,254,254,254,0
20250225,181400,232962215,254,254,254,254,0
20250225,181300,232962215,254,254,254,254,0
20250225,181200,232962215,254,254,254,254,0
20250225,181100,232962215,254,254,254,254,0
20250225,181000,232962215,254,254,254,254,0
20250225,180900,232962215,254,254,254,254,0
20250225,180800,232962215,254,254,254,254,0
20250225,180700,232962215,254,254,254,254,0
20250225,180600,232962215,254,254,254,254,0
20250225,180500,232962215,254,254,254,254,0
20250225,180400,232962215,254,254,254,254,0
20250225,180300,232962215,254,254,254,254,0
20250225,180200,232962215,254,254,254,254,0
20250225,180100,232962215,254,254,254,254,0
20250225,180000,232962215,254,254,254,254,0
20250225,175900,232962215,254,254,254,254,0
20250225,175800,232962215,254,254,254,254,0
20250225,175700,232962215,254,254,254,254,0
20250225,175600,232962215,254,254,254,254,6267
20250225,175500,232962215,254,254,254,254,0
20250225,175400,232962215,254,254,254,254,0
20250225,175300,232962215,254,254,254,254,0
20250225,175200,232962215,254,254,254,254,0
20250225,175100,232962215,254,254,254,254,0
20250225,175000,232962215,254,254,254,254,0
20250225,174900,232962215,254,254,254,254,0
20250225,174800,232962215,254,254,254,254,0
20250225,174700,232962215,254,254,254,254,0
20250225,174600,232962215,254,254,254,254,0
20250225,174500,232962215,254,254,254,254,0
20250225,174400,232962215,254,254,254,254,0
20250225,174300,232962215,254,254,254,254,0
20250225,174200,232962215,254,254,254,254,0
20250225,174100,232962215,254,254,254,254,0
20250225,174000,232962215,254,254,254,254,0
20250225,173900,232962215,254,254,254,254,0
20250225,173800,232962215,254,254,254,254,0
20250225,173700,232962215,254,254,254,254,0
20250225,173600,232962215,254,254,254,254,0
20250225,173500,232962215,254,254,254,254,0
20250225,173400,232962215,254,254,254,254,0
20250225,173300,232962215,254,254,254,254,0
20250225,173200,232962215,254,254,254,254,0
20250225,173100,232962215,254,254,254,254,0
20250225,173000,232962215,254,254,254,254,0
20250225,172900,232962215,254,254,254,254,0
20250225,172800,232962215,254,254,254,254,0
20250225,172700,232962215,254,254,254,254,0
20250225,172600,232962215,254,254,254,254,6267
20250225,172500,232962215,254,254,254,254,0
20250225,172400,232962215,254,254,254,254,0
20250225,172300,232962215,254,254,254,254,0
20250225,172200,232962215,254,254,254,254,0
20250225,172100,232962215,254,254,254,254,0
20250225,172000,232962215,254,254,254,254,0
20250225,171900,232962215,254,254,254,254,0
20250225,171800,232962215,254,254,254,254,0
20250225,171700,232962215,254,254,254,254,0
20250225,171600,232962215,254,254,254,254,0
20250225,171500,232962215,254,254,254,254,0
20250225,171400,232962215,254,254,254,254,0
20250225,171300,232962215,254,254,254,254,0
20250225,171200,232962215,254,254,254,254,0
20250225,171100,232962215,254,254,254,254,0
20250225,171000,232962215,254,254,254,254,0
20250225,170900,232962215,254,254,254,254,0
20250225,170800,232962215,254,254,254,254,0
20250225,170700,232962215,254,254,254,254,0
20250225,170600,232962215,254,254,254,254,0
20250225,170500,232962215,254,254,254,254,0
20250225,170400,232962215,254,254,254,254,0
20250225,170300,232962215,254,254,254,254,0
20250225,170200,232962215,254,254,254,254,0
20250225,170100,232962215,254,254,254,254,0
20250225,170000,232962215,254,254,254,254,0
20250225,165900,232962215,254,254,254,254,0
20250225,165800,232962215,254,254,254,254,0
20250225,165700,232962215,254,254,254,254,0
20250225,165600,232962215,254,254,254,254,6267
20250225,165500,232962215,254,254,254,254,0
20250225,165400,232962215,254,254,254,254,0
20250225,165300,232962215,254,254,254,254,0
20250225,165200,232962215,254,254,254,254,0
20250225,165100,232962215,254,254,254,254,0
20250225,165000,232962215,254,254,254,254,0
20250225,164900,232962215,254,254,254,254,0
20250225,164800,232962215,254,254,254,254,0
20250225,164700,232962215,254,254,254,254,0
20250225,164600,232962215,254,254,254,254,0
20250225,164500,232962215,254,254,254,254,0
20250225,164400,232962215,254,254,254,254,0
20250225,164300,232962215,254,254,254,254,0
20250225,164200,232962215,254,254,254,254,0
20250225,164100,232962215,254,254,254,254,0
20250225,164000,232962215,254,254,254,254,0
20250225,163900,232962215,254,254,254,254,0
20250225,163800,232962215,254,254,254,254,0
20250225,163700,232962215,254,254,254,254,0
20250225,163600,232962215,254,254,254,254,0
20250225,163500,232962215,254,254,254,254,0
20250225,163400,232962215,254,254,254,254,0
20250225,163300,232962215,254,254,254,254,0
20250225,163200,232962215,254,254,254,254,0
20250225,163100,232962215,254,254,254,254,0
20250225,163000,232962215,254,254,254,254,0
20250225,162900,232962215,254,254,254,254,0
20250225,162800,232962215,254,254,254,254,0
20250225,162700,232962215,254,254,254,254,0
20250225,162600,232962215,254,254,254,254,6267
20250225,162500,232962215,254,254,254,254,0
20250225,162400,232962215,254,254,254,254,0
20250225,162300,232962215,254,254,254,254,0
20250225,162200,232962215,254,254,254,254,0
20250225,162100,232962215,254,254,254,254,0
20250225,162000,232962215,254,254,254,254,0
20250225,161900,232962215,254,254,254,254,0
20250225,161800,232962215,254,254,254,254,0
20250225,161700,232962215,254,254,254,254,0
20250225,161600,232962215,254,254,254,254,0
20250225,161500,232962215,254,254,254,254,0
20250225,161400,232962215,254,254,254,254,0
20250225,161300,232962215,254,254,254,254,0
20250225,161200,232962215,254,254,254,254,0
20250225,161100,232962215,254,254,254,254,0
20250225,161000,232962215,254,254,254,254,0
20250225,160900,232962215,254,254,254,254,0
20250225,160800,232962215,254,254,254,254,0
20250225,160700,232962215,254,254,254,254,0
20250225,160600,232962215,254,254,254,254,0
20250225,160500,232962215,254,254,254,254,0
20250225,160400,232962215,254,254,254,254,0
20250225,160300,232962215,254,254,254,254,0
20250225,160200,232962215,254,254,254,254,0
20250225,160100,232962215,254,254,254,254,0
20250225,160000,232962215,254,254,254,254,0
20250225,155900,232962215,254,254,254,254,0
20250225,155800,232962215,254,254,254,254,0
20250225,155700,232962215,254,254,254,254,0
20250225,155600,232962215,254,254,254,254,6267
20250225,155500,232962215,254,254,254,254,0
20250225,155400,232962215,254,254,254,254,0
20250225,155300,232962215,254,254,254,254,0
20250225,155200,232962215,254,254,254,254,0
20250225,155100,232962215,254,254,254,254,0
20250225,155000,232962215,254,254,254,254,0
20250225,154900,232962215,254,254,254,254,0
20250225,154800,232962215,254,254,254,254,0
20250225,154700,232962215,254,254,254,254,0
20250225,154600,232962215,254,254,254,254,0
20250225,154500,232962215,254,254,254,254,0
20250225,154400,232962215,254,254,254,254,0
20250225,154300,232962215,254,254,254,254,0
20250225,154200,232962215,254,254,254,254,0
20250225,154100,232962215,254,254,254,254,0
20250225,154000,232962215,254,254,254,254,0
20250225,153900,232962215,254,254,254,254,0
20250225,153800,232962215,254,254,254,254,0
20250225,153700,232962215,254,254,254,254,0
20250225,153600,232962215,254,254,254,254,0
20250225,153500,232962215,254,254,254,254,0
20250225,153400,232962215,254,254,254,254,0
20250225,153300,232962215,254,254,254,254,0
20250225,153200,232962215,254,254,254,254,0
20250225,153100,232962215,254,254,254,254,0
20250225,153000,232962215,254,254,254,254,6267
20250225,152900,231370397,255,255,255,255,0
20250225,152800,231370397,255,255,255,255,0
20250225,152700,231370397,255,255,255,255,0
20250225,152600,231370397,255,255,255,255,0
20250225,152500,231370397,255,255,255,255,0
20250225,152400,231370397,255,255,255,255,0
20250225,152300,231370397,255,255,255,255,0
20250225,152200,231370397,255,255,255,255,0
20250225,152100,231370397,255,255,255,255,0
20250225,152000,231370397,255,255,255,255,0
20250225,151900,231370397,255,255,255,255,0
20250225,151800,231370397,255,255,255,255,24
20250225,151700,231364277,255,255,255,255,11
20250225,151600,231361472,256,256,256,254,122
20250225,151500,231330352,255,256,256,255,10112
20250225,151400,228751590,256,255,256,255,8355
20250225,151300,226621053,255,255,255,255,1
20250225,151200,226620798,254,254,254,254,10
20250225,151100,226618258,254,254,254,254,653
20250225,151000,226452396,255,255,255,255,0
20250225,150900,226452396,255,255,255,255,105
20250225,150800,226425621,255,255,255,255,7
20250225,150700,226423836,255,255,255,255,10
20250225,150600,226421286,255,255,255,255,0
20250225,150500,226421286,255,255,255,255,0
20250225,150400,226421286,255,255,255,255,2
20250225,150300,226420776,255,255,255,255,1000
20250225,150200,226165776,255,255,255,255,9
20250225,150100,226163481,255,255,255,255,0
20250225,150000,226163481,255,255,255,255,1
20250225,145900,226163226,255,255,255,255,2
20250225,145800,226162716,254,253,254,253,1397
20250225,145700,225807912,254,254,254,254,10
20250225,145600,225805372,254,254,254,254,5
20250225,145500,225804102,254,254,254,254,0
20250225,145400,225804102,254,254,254,254,1
20250225,145300,225803848,253,253,253,253,9
20250225,145200,225801571,254,254,254,254,11
20250225,145100,225798777,254,254,254,254,121
20250225,145000,225768043,254,254,254,254,944
20250225,144900,225528267,254,254,254,253,49
20250225,144800,225515824,254,254,254,254,1
20250225,144700,225515570,254,254,254,254,2
20250225,144600,225515062,254,254,254,254,0
20250225,144500,225515062,254,254,254,254,1057
20250225,144400,225246584,254,254,254,254,10
20250225,144300,225244044,253,254,254,253,3
20250225,144200,225243283,254,253,254,253,6
20250225,144100,225241764,254,255,255,254,550
20250225,144000,225101524,255,254,255,254,30014
20250225,143900,217461589,253,253,253,253,12306
20250225,143800,214348171,253,252,253,252,1200
20250225,143700,214045271,252,252,252,252,90
20250225,143600,214022591,253,253,253,253,36
20250225,143500,214013483,253,253,253,253,11
20250225,143400,214010700,252,253,253,252,2375
20250225,143300,213412151,253,253,253,253,0
20250225,143200,213412151,253,254,254,253,5010
20250225,143100,212144611,253,253,253,253,0
20250225,143000,212144611,253,253,253,253,0
20250225,142900,212144611,253,253,253,253,5000
20250225,142800,210879611,254,254,254,254,2000
20250225,142700,210371611,254,254,254,254,500
20250225,142600,210244611,254,254,254,254,200
20250225,142500,210193811,254,254,254,254,288
20250225,142400,210120659,254,254,254,254,0
20250225,142300,210120659,254,254,254,254,1
20250225,142200,210120405,254,254,254,254,0
20250225,142100,210120405,254,254,254,254,3
20250225,142000,210119643,253,253,253,253,5
20250225,141900,210118378,253,253,253,253,0
20250225,141800,210118378,253,253,253,253,11977
20250225,141700,207088197,253,254,254,253,1203
20250225,141600,206782707,254,254,254,254,1
20250225,141500,206782453,254,253,254,253,71
20250225,141400,206764489,253,253,253,253,0
20250225,141300,206764489,253,253,253,253,0
20250225,141200,206764489,253,253,253,253,1653
20250225,141100,206346280,254,254,254,254,0
20250225,141000,206346280,254,254,254,254,10
20250225,140900,206343740,254,254,254,254,731
20250225,140800,206158066,253,254,254,253,5650
20250225,140700,204728116,254,254,254,254,1
20250225,140600,204727862,254,254,254,254,4
20250225,140500,204726846,254,254,254,254,0
20250225,140400,204726846,254,254,254,254,0
20250225,140300,204726846,254,254,254,254,10
20250225,140200,204724306,254,253,254,253,1824
20250225,140100,204261014,254,253,254,253,6
20250225,140000,204259495,253,253,253,253,149
20250225,135900,204221798,254,254,254,254,0
20250225,135800,204221798,254,254,254,254,1016
20250225,135700,203963734,254,253,254,253,29906
20250225,135600,196397503,253,253,253,253,11
20250225,135500,196394720,253,253,253,253,0
20250225,135400,196394720,253,253,253,253,3
20250225,135300,196393961,253,253,253,253,5
20250225,135200,196392696,253,253,253,253,1976
20250225,135100,195892768,253,252,253,252,6683
20250225,135000,194206044,253,253,253,253,1
20250225,134900,194205791,253,252,253,252,570
20250225,134800,194061590,253,253,253,252,552
20250225,134700,193922134,253,253,253,253,1
20250225,134600,193921881,253,252,253,252,601
20250225,134500,193770428,252,252,252,252,7020
20250225,134400,192001388,252,252,252,252,2000
20250225,134300,191497388,252,252,252,252,0
20250225,134200,191497388,252,252,252,252,5506
20250225,134100,190109876,252,252,252,252,7017
20250225,134000,188341592,253,253,253,253,0
20250225,133900,188341592,253,252,253,252,1010
20250225,133800,188087062,253,253,253,253,0
20250225,133700,188087062,253,253,253,253,1000
20250225,133600,187834062,252,252,252,252,6
20250225,133500,187832550,252,252,252,252,18
20250225,133400,187828014,252,252,252,252,0
20250225,133300,187828014,252,252,252,252,79
20250225,133200,187808106,253,253,253,253,100
20250225,133100,187782806,253,253,253,253,0
20250225,133000,187782806,253,253,253,253,1
20250225,132900,187782553,253,253,253,253,0
20250225,132800,187782553,253,253,253,253,0
20250225,132700,187782553,253,253,253,253,0
20250225,132600,187782553,253,253,253,253,21
20250225,132500,187777240,253,253,253,253,0
20250225,132400,187777240,253,253,253,253,10
20250225,132300,187774710,252,252,252,252,0
20250225,132200,187774710,252,252,252,252,0
20250225,132100,187774710,252,252,252,252,1
20250225,132000,187774458,253,253,253,253,37
20250225,131900,187765097,253,253,253,253,0
20250225,131800,187765097,253,253,253,253,60
20250225,131700,187749917,253,253,253,253,289
20250225,131600,187676800,253,252,253,252,2
20250225,131500,187676295,253,253,253,253,2510
20250225,131400,187041265,253,253,253,253,1870
20250225,131300,186568155,253,253,253,253,1
20250225,131200,186567902,252,252,252,252,1
20250225,131100,186567650,253,253,253,253,0
20250225,131000,186567650,253,253,253,253,1
20250225,130900,186567397,252,252,252,252,0
20250225,130800,186567397,252,252,252,252,1
20250225,130700,186567145,253,253,253,253,0
20250225,130600,186567145,253,253,253,253,0
20250225,130500,186567145,253,253,253,253,1010
20250225,130400,186311615,253,253,253,253,1
20250225,130300,186311362,253,253,253,252,2871
20250225,130200,185587304,252,252,252,252,0
20250225,130100,185587304,252,253,253,252,353
20250225,130000,185498195,253,252,253,252,410
20250225,125900,185394665,253,253,253,253,5
20250225,125800,185393400,253,253,253,253,0
20250225,125700,185393400,253,253,253,253,10
20250225,125600,185390870,251,253,253,251,1180
20250225,125500,185092394,252,252,252,252,0
20250225,125400,185092394,252,252,252,252,50
20250225,125300,185079794,252,252,252,252,1134
20250225,125200,184794026,252,252,252,252,517
20250225,125100,184663742,252,252,252,252,2
20250225,125000,184663238,252,252,252,252,1110
20250225,124900,184383518,252,252,252,252,1053
20250225,124800,184118162,252,252,252,252,8341
20250225,124700,182016230,252,252,252,252,10
20250225,124600,182013710,251,252,252,251,45
20250225,124500,182002390,252,252,252,252,101
20250225,124400,181976938,251,251,251,251,500
20250225,124300,181851438,252,252,252,252,0
20250225,124200,181851438,252,252,252,252,0
20250225,124100,181851438,252,252,252,252,105
20250225,124000,181824978,252,252,252,252,200
20250225,123900,181774578,252,252,252,252,203
20250225,123800,181723422,252,252,252,252,50
20250225,123700,181710822,252,252,252,252,50
20250225,123600,181698222,252,252,252,252,1
20250225,123500,181697970,252,252,252,252,512
20250225,123400,181568946,252,252,252,252,384
20250225,123300,181472178,252,251,252,251,854
20250225,123200,181257170,252,252,252,252,752
20250225,123100,181067666,252,252,252,252,103
20250225,123000,181041710,251,251,251,251,0
20250225,122900,181041710,251,251,251,251,0
20250225,122800,181041710,251,251,251,251,0
20250225,122700,181041710,251,251,251,251,1
20250225,122600,181041459,252,252,252,251,20122
20250225,122500,175971057,252,252,252,252,14947
20250225,122400,172204413,252,252,252,252,100
20250225,122300,172179213,252,252,252,252,1540
20250225,122200,171791133,252,252,252,252,50
20250225,122100,171778533,252,252,252,252,23
20250225,122000,171772737,251,251,251,251,10
20250225,121900,171770227,250,250,250,250,0
20250225,121800,171770227,250,250,250,250,0
20250225,121700,171770227,250,251,251,250,385
20250225,121600,171673886,251,251,251,251,84470
20250225,121500,150471916,252,253,253,252,44250
20250225,121400,139320889,253,253,253,253,5
20250225,121300,139319624,253,253,253,253,51
20250225,121200,139306721,252,252,252,252,0
20250225,121100,139306721,252,252,252,252,582
20250225,121000,139160057,253,253,253,253,0
20250225,120900,139160057,253,253,253,253,1
20250225,120800,139159804,253,253,253,253,100
20250225,120700,139134504,253,253,253,253,100
20250225,120600,139109204,253,253,253,253,11
20250225,120500,139106421,253,253,253,253,10
20250225,120400,139103891,253,253,253,253,2
20250225,120300,139103385,253,253,253,253,0
20250225,120200,139103385,253,253,253,253,328
20250225,120100,139020401,253,252,253,252,21001
20250225,120000,133707149,253,253,253,253,0
20250225,115900,133707149,253,253,253,253,0
20250225,115800,133707149,253,253,253,253,198
20250225,115700,133657055,253,253,253,253,20
20250225,115600,133651995,252,252,252,252,0
20250225,115500,133651995,252,252,252,252,0
20250225,115400,133651995,252,253,253,252,2
20250225,115300,133651490,253,253,253,253,2505
20250225,115200,133017725,253,253,253,253,0
20250225,115100,133017725,253,253,253,253,300
20250225,115000,132941825,253,253,253,253,0
20250225,114900,132941825,253,253,253,253,500
20250225,114800,132815325,252,252,252,252,0
20250225,114700,132815325,252,252,252,252,2
20250225,114600,132814821,253,253,253,253,1
20250225,114500,132814568,254,254,254,254,116
20250225,114400,132785104,254,254,254,254,0
20250225,114300,132785104,254,254,254,253,1275
20250225,114200,132461355,253,253,253,253,1218
20250225,114100,132153201,252,252,252,252,0
20250225,114000,132153201,252,252,252,252,4
20250225,113900,132152193,253,253,253,253,0
20250225,113800,132152193,253,253,253,253,1
20250225,113700,132151940,253,253,253,253,10
20250225,113600,132149410,252,252,252,252,200
20250225,113500,132099010,252,252,252,252,681
20250225,113400,131927398,252,252,252,252,0
20250225,113300,131927398,252,252,252,252,0
20250225,113200,131927398,252,252,252,252,0
20250225,113100,131927398,252,252,252,252,1
20250225,113000,131927146,253,252,253,252,6
20250225,112900,131925631,252,252,252,252,810
20250225,112800,131721511,252,253,253,252,14017
20250225,112700,128177210,254,254,254,254,3
20250225,112600,128176448,253,253,253,253,2
20250225,112500,128175942,254,254,254,254,1200
20250225,112400,127871142,254,254,254,254,0
20250225,112300,127871142,254,254,254,254,0
20250225,112200,127871142,254,254,254,254,201
20250225,112100,127820088,254,253,254,253,215
20250225,112000,127765483,254,254,254,254,3938
20250225,111900,126765231,254,254,254,254,412
20250225,111800,126660583,254,254,254,253,404
20250225,111700,126557968,253,253,253,253,0
20250225,111600,126557968,253,253,253,253,2887
20250225,111500,125827557,253,253,253,253,0
20250225,111400,125827557,253,253,253,253,1
20250225,111300,125827304,253,254,254,253,81
20250225,111200,125806773,254,254,254,254,1
20250225,111100,125806519,254,254,254,254,41
20250225,111000,125796105,253,253,253,253,0
20250225,110900,125796105,253,253,253,253,0
20250225,110800,125796105,253,253,253,253,0
20250225,110700,125796105,253,253,253,253,0
20250225,110600,125796105,253,253,253,253,1054
20250225,110500,125529443,253,253,253,253,13734
20250225,110400,122054741,253,253,253,253,4982
20250225,110300,120794295,253,253,253,253,1749
20250225,110200,120351798,254,254,254,254,0
20250225,110100,120351798,254,254,254,254,1
20250225,110000,120351544,254,254,254,254,0
20250225,105900,120351544,254,254,254,254,3
20250225,105800,120350782,254,254,254,254,3127
20250225,105700,119556524,253,253,253,253,109
20250225,105600,119528947,253,253,253,253,15000
20250225,105500,115733947,253,253,253,253,0
20250225,105400,115733947,253,253,253,253,9
20250225,105300,115731670,253,253,253,253,201
20250225,105200,115680817,253,253,253,253,0
20250225,105100,115680817,253,253,253,253,1
20250225,105000,115680564,252,252,252,252,5
20250225,104900,115679304,253,252,253,252,933
20250225,104800,115443788,253,253,253,253,10
20250225,104700,115441258,253,253,253,253,2407
20250225,104600,114832287,253,253,253,253,2000
20250225,104500,114326287,253,253,253,253,5
20250225,104400,114325022,252,252,252,252,10062
20250225,104300,111789398,252,252,252,252,30
20250225,104200,111781838,252,252,252,252,5618
20250225,104100,110366102,252,252,252,252,49
20250225,104000,110353754,252,252,252,252,1
20250225,103900,110353502,253,253,253,252,111
20250225,103800,110325420,253,253,253,253,200
20250225,103700,110274820,253,253,253,253,0
20250225,103600,110274820,253,252,253,252,72
20250225,103500,110256675,253,253,253,253,41
20250225,103400,110246302,252,252,252,252,1
20250225,103300,110246050,253,253,253,253,2673
20250225,103200,109569781,253,253,253,253,0
20250225,103100,109569781,253,253,253,253,0
20250225,103000,109569781,253,252,253,252,11
20250225,102900,109566999,253,253,253,253,8
20250225,102800,109564975,252,252,252,252,500
20250225,102700,109438975,252,252,252,252,7003
20250225,102600,107674219,253,253,253,253,1
20250225,102500,107673966,253,252,253,252,13824
20250225,102400,104182318,253,253,253,253,4232
20250225,102300,103111622,253,253,253,253,0
20250225,102200,103111622,253,253,253,253,0
20250225,102100,103111622,253,253,253,253,10
20250225,102000,103109092,253,253,253,253,166
20250225,101900,103067094,253,253,253,253,11
20250225,101800,103064311,253,253,253,253,1000
20250225,101700,102811311,253,253,253,253,1000
20250225,101600,102558311,253,253,253,253,2
20250225,101500,102557805,253,253,253,253,111
20250225,101400,102529722,253,253,253,253,5
20250225,101300,102528457,253,253,253,253,500
20250225,101200,102401957,253,253,253,253,0
20250225,101100,102401957,253,253,253,253,301
20250225,101000,102325804,253,253,253,253,1184
20250225,100900,102026252,253,253,253,253,10
20250225,100800,102023722,252,252,252,252,200
20250225,100700,101973322,253,253,253,253,1519
20250225,100600,101589015,253,253,253,253,7754
20250225,100500,99627253,253,253,253,253,200
20250225,100400,99576653,253,253,253,253,16
20250225,100300,99572605,253,252,253,252,19
20250225,100200,99567808,252,252,252,252,0
20250225,100100,99567808,252,253,253,252,1225
20250225,100000,99258633,253,252,253,252,5399
20250225,095900,97898075,252,253,253,252,374
20250225,095800,97803647,252,252,252,252,46
20250225,095700,97792055,252,252,252,252,0
20250225,095600,97792055,252,252,252,252,10000
20250225,095500,95272055,252,252,252,252,5489
20250225,095400,93888827,252,252,252,252,100
20250225,095300,93863627,253,253,253,253,34
20250225,095200,93855025,253,253,253,253,305
20250225,095100,93777860,253,252,253,252,1107
20250225,095000,93498089,252,253,253,251,12517
20250225,094900,90341744,253,253,253,253,100
20250225,094800,90316444,254,254,254,254,390
20250225,094700,90217384,254,253,254,253,1005
20250225,094600,89963114,254,254,254,253,1086
20250225,094500,89688231,254,254,254,254,151
20250225,094400,89649877,254,254,254,254,5
20250225,094300,89648607,254,253,254,253,12326
20250225,094200,86529619,252,252,252,252,23955
20250225,094100,80492959,252,252,252,252,10123
20250225,094000,77941963,251,251,251,251,13985
20250225,093900,74431728,251,252,252,251,5556
20250225,093800,73036620,252,251,252,251,34675
20250225,093700,64333175,251,252,252,251,5015
20250225,093600,63074395,252,252,252,252,86
20250225,093500,63052723,252,252,252,252,424
20250225,093400,62945875,252,252,252,252,363
20250225,093300,62854399,251,252,252,251,21
20250225,093200,62849127,252,252,252,252,7
20250225,093100,62847363,252,251,252,251,2214
20250225,093000,62289665,251,252,252,251,15038
20250225,092900,58505089,252,252,252,251,10562
20250225,092800,55843467,251,252,252,251,11353
20250225,092700,52993754,252,252,252,252,300
20250225,092600,52918154,251,252,253,251,2198
20250225,092500,52364297,252,253,253,252,3676
20250225,092400,51436847,253,253,253,253,9
20250225,092300,51434570,252,252,253,252,2502
20250225,092200,50804065,252,252,252,252,1500
20250225,092100,50426065,253,253,253,253,212
20250225,092000,50372429,253,252,253,252,1189
20250225,091900,50072800,252,252,252,252,579
20250225,091800,49926892,252,251,252,251,1021
20250225,091700,49670610,251,252,252,251,363
20250225,091600,49579297,251,251,251,251,2000
20250225,091500,49077297,252,252,253,252,17963
20250225,091400,44549799,252,251,252,251,2113
20250225,091300,44019435,251,251,251,251,369
20250225,091200,43926816,251,252,252,251,854
20250225,091100,43711609,252,251,252,250,49319
20250225,091000,31334691,251,251,252,251,8505
20250225,090900,29197631,251,252,252,251,20390
20250225,090800,24073851,252,253,253,252,15505
20250225,090700,20166481,253,253,254,253,17216
20250225,090600,15810823,253,253,253,253,2423
20250225,090500,15197804,253,253,253,253,203
20250225,090400,15146445,253,253,253,252,1191
20250225,090300,14845212,253,253,254,253,11599
20250225,090200,11910664,253,253,254,253,8252
20250225,090100,9817264,253,252,253,252,8076
20250225,090000,7776972,252,257,257,252,30657