KissMeData/067290/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195000,74350704,1496,1496,1496,1496,5167
20250225,194900,74350704,1496,1496,1496,1496,0
20250225,194800,74350704,1496,1496,1496,1496,0
20250225,194700,74350704,1496,1496,1496,1496,0
20250225,194600,74350704,1496,1496,1496,1496,0
20250225,194500,74350704,1496,1496,1496,1496,0
20250225,194400,74350704,1496,1496,1496,1496,0
20250225,194300,74350704,1496,1496,1496,1496,0
20250225,194200,74350704,1496,1496,1496,1496,0
20250225,194100,74350704,1496,1496,1496,1496,0
20250225,194000,74350704,1496,1496,1496,1496,0
20250225,193900,74350704,1496,1496,1496,1496,0
20250225,193800,74350704,1496,1496,1496,1496,0
20250225,193700,74350704,1496,1496,1496,1496,0
20250225,193600,74350704,1496,1496,1496,1496,0
20250225,193500,74350704,1496,1496,1496,1496,0
20250225,193400,74350704,1496,1496,1496,1496,0
20250225,193300,74350704,1496,1496,1496,1496,0
20250225,193200,74350704,1496,1496,1496,1496,0
20250225,193100,74350704,1496,1496,1496,1496,0
20250225,193000,74350704,1496,1496,1496,1496,0
20250225,192900,74350704,1496,1496,1496,1496,0
20250225,192800,74350704,1496,1496,1496,1496,0
20250225,192700,74350704,1496,1496,1496,1496,0
20250225,192600,74350704,1496,1496,1496,1496,0
20250225,192500,74350704,1496,1496,1496,1496,0
20250225,192400,74350704,1496,1496,1496,1496,0
20250225,192300,74350704,1496,1496,1496,1496,0
20250225,192200,74350704,1496,1496,1496,1496,0
20250225,192100,74350704,1496,1496,1496,1496,0
20250225,192000,74350704,1496,1496,1496,1496,5167
20250225,191900,74350704,1496,1496,1496,1496,0
20250225,191800,74350704,1496,1496,1496,1496,0
20250225,191700,74350704,1496,1496,1496,1496,0
20250225,191600,74350704,1496,1496,1496,1496,0
20250225,191500,74350704,1496,1496,1496,1496,0
20250225,191400,74350704,1496,1496,1496,1496,0
20250225,191300,74350704,1496,1496,1496,1496,0
20250225,191200,74350704,1496,1496,1496,1496,0
20250225,191100,74350704,1496,1496,1496,1496,0
20250225,191000,74350704,1496,1496,1496,1496,0
20250225,190900,74350704,1496,1496,1496,1496,0
20250225,190800,74350704,1496,1496,1496,1496,0
20250225,190700,74350704,1496,1496,1496,1496,0
20250225,190600,74350704,1496,1496,1496,1496,0
20250225,190500,74350704,1496,1496,1496,1496,0
20250225,190400,74350704,1496,1496,1496,1496,0
20250225,190300,74350704,1496,1496,1496,1496,0
20250225,190200,74350704,1496,1496,1496,1496,0
20250225,190100,74350704,1496,1496,1496,1496,0
20250225,190000,74350704,1496,1496,1496,1496,0
20250225,185900,74350704,1496,1496,1496,1496,0
20250225,185800,74350704,1496,1496,1496,1496,0
20250225,185700,74350704,1496,1496,1496,1496,0
20250225,185600,74350704,1496,1496,1496,1496,0
20250225,185500,74350704,1496,1496,1496,1496,0
20250225,185400,74350704,1496,1496,1496,1496,0
20250225,185300,74350704,1496,1496,1496,1496,0
20250225,185200,74350704,1496,1496,1496,1496,0
20250225,185100,74350704,1496,1496,1496,1496,0
20250225,185000,74350704,1496,1496,1496,1496,5167
20250225,184900,74350704,1496,1496,1496,1496,0
20250225,184800,74350704,1496,1496,1496,1496,0
20250225,184700,74350704,1496,1496,1496,1496,0
20250225,184600,74350704,1496,1496,1496,1496,0
20250225,184500,74350704,1496,1496,1496,1496,0
20250225,184400,74350704,1496,1496,1496,1496,0
20250225,184300,74350704,1496,1496,1496,1496,0
20250225,184200,74350704,1496,1496,1496,1496,0
20250225,184100,74350704,1496,1496,1496,1496,0
20250225,184000,74350704,1496,1496,1496,1496,0
20250225,183900,74350704,1496,1496,1496,1496,0
20250225,183800,74350704,1496,1496,1496,1496,0
20250225,183700,74350704,1496,1496,1496,1496,0
20250225,183600,74350704,1496,1496,1496,1496,0
20250225,183500,74350704,1496,1496,1496,1496,0
20250225,183400,74350704,1496,1496,1496,1496,0
20250225,183300,74350704,1496,1496,1496,1496,0
20250225,183200,74350704,1496,1496,1496,1496,0
20250225,183100,74350704,1496,1496,1496,1496,0
20250225,183000,74350704,1496,1496,1496,1496,0
20250225,182900,74350704,1496,1496,1496,1496,0
20250225,182800,74350704,1496,1496,1496,1496,0
20250225,182700,74350704,1496,1496,1496,1496,0
20250225,182600,74350704,1496,1496,1496,1496,0
20250225,182500,74350704,1496,1496,1496,1496,0
20250225,182400,74350704,1496,1496,1496,1496,0
20250225,182300,74350704,1496,1496,1496,1496,0
20250225,182200,74350704,1496,1496,1496,1496,0
20250225,182100,74350704,1496,1496,1496,1496,0
20250225,182000,74350704,1496,1496,1496,1496,5167
20250225,181900,74350704,1496,1496,1496,1496,0
20250225,181800,74350704,1496,1496,1496,1496,0
20250225,181700,74350704,1496,1496,1496,1496,0
20250225,181600,74350704,1496,1496,1496,1496,0
20250225,181500,74350704,1496,1496,1496,1496,0
20250225,181400,74350704,1496,1496,1496,1496,0
20250225,181300,74350704,1496,1496,1496,1496,0
20250225,181200,74350704,1496,1496,1496,1496,0
20250225,181100,74350704,1496,1496,1496,1496,0
20250225,181000,74350704,1496,1496,1496,1496,0
20250225,180900,74350704,1496,1496,1496,1496,0
20250225,180800,74350704,1496,1496,1496,1496,0
20250225,180700,74350704,1496,1496,1496,1496,0
20250225,180600,74350704,1496,1496,1496,1496,0
20250225,180500,74350704,1496,1496,1496,1496,0
20250225,180400,74350704,1496,1496,1496,1496,0
20250225,180300,74350704,1496,1496,1496,1496,0
20250225,180200,74350704,1496,1496,1496,1496,0
20250225,180100,74350704,1496,1496,1496,1496,0
20250225,180000,74350704,1496,1496,1496,1496,0
20250225,175900,74350704,1496,1496,1496,1496,0
20250225,175800,74350704,1496,1496,1496,1496,0
20250225,175700,74350704,1496,1496,1496,1496,0
20250225,175600,74350704,1496,1496,1496,1496,0
20250225,175500,74350704,1496,1496,1496,1496,0
20250225,175400,74350704,1496,1496,1496,1496,0
20250225,175300,74350704,1496,1496,1496,1496,0
20250225,175200,74350704,1496,1496,1496,1496,0
20250225,175100,74350704,1496,1496,1496,1496,0
20250225,175000,74350704,1496,1496,1496,1496,5167
20250225,174900,74350704,1496,1496,1496,1496,0
20250225,174800,74350704,1496,1496,1496,1496,0
20250225,174700,74350704,1496,1496,1496,1496,0
20250225,174600,74350704,1496,1496,1496,1496,0
20250225,174500,74350704,1496,1496,1496,1496,0
20250225,174400,74350704,1496,1496,1496,1496,0
20250225,174300,74350704,1496,1496,1496,1496,0
20250225,174200,74350704,1496,1496,1496,1496,0
20250225,174100,74350704,1496,1496,1496,1496,0
20250225,174000,74350704,1496,1496,1496,1496,0
20250225,173900,74350704,1496,1496,1496,1496,0
20250225,173800,74350704,1496,1496,1496,1496,0
20250225,173700,74350704,1496,1496,1496,1496,0
20250225,173600,74350704,1496,1496,1496,1496,0
20250225,173500,74350704,1496,1496,1496,1496,0
20250225,173400,74350704,1496,1496,1496,1496,0
20250225,173300,74350704,1496,1496,1496,1496,0
20250225,173200,74350704,1496,1496,1496,1496,0
20250225,173100,74350704,1496,1496,1496,1496,0
20250225,173000,74350704,1496,1496,1496,1496,0
20250225,172900,74350704,1496,1496,1496,1496,0
20250225,172800,74350704,1496,1496,1496,1496,0
20250225,172700,74350704,1496,1496,1496,1496,0
20250225,172600,74350704,1496,1496,1496,1496,0
20250225,172500,74350704,1496,1496,1496,1496,0
20250225,172400,74350704,1496,1496,1496,1496,0
20250225,172300,74350704,1496,1496,1496,1496,0
20250225,172200,74350704,1496,1496,1496,1496,0
20250225,172100,74350704,1496,1496,1496,1496,0
20250225,172000,74350704,1496,1496,1496,1496,5167
20250225,171900,74350704,1496,1496,1496,1496,0
20250225,171800,74350704,1496,1496,1496,1496,0
20250225,171700,74350704,1496,1496,1496,1496,0
20250225,171600,74350704,1496,1496,1496,1496,0
20250225,171500,74350704,1496,1496,1496,1496,0
20250225,171400,74350704,1496,1496,1496,1496,0
20250225,171300,74350704,1496,1496,1496,1496,0
20250225,171200,74350704,1496,1496,1496,1496,0
20250225,171100,74350704,1496,1496,1496,1496,0
20250225,171000,74350704,1496,1496,1496,1496,0
20250225,170900,74350704,1496,1496,1496,1496,0
20250225,170800,74350704,1496,1496,1496,1496,0
20250225,170700,74350704,1496,1496,1496,1496,0
20250225,170600,74350704,1496,1496,1496,1496,0
20250225,170500,74350704,1496,1496,1496,1496,0
20250225,170400,74350704,1496,1496,1496,1496,0
20250225,170300,74350704,1496,1496,1496,1496,0
20250225,170200,74350704,1496,1496,1496,1496,0
20250225,170100,74350704,1496,1496,1496,1496,0
20250225,170000,74350704,1496,1496,1496,1496,0
20250225,165900,74350704,1496,1496,1496,1496,0
20250225,165800,74350704,1496,1496,1496,1496,0
20250225,165700,74350704,1496,1496,1496,1496,0
20250225,165600,74350704,1496,1496,1496,1496,0
20250225,165500,74350704,1496,1496,1496,1496,0
20250225,165400,74350704,1496,1496,1496,1496,0
20250225,165300,74350704,1496,1496,1496,1496,0
20250225,165200,74350704,1496,1496,1496,1496,0
20250225,165100,74350704,1496,1496,1496,1496,0
20250225,165000,74350704,1496,1496,1496,1496,5167
20250225,164900,74350704,1496,1496,1496,1496,0
20250225,164800,74350704,1496,1496,1496,1496,0
20250225,164700,74350704,1496,1496,1496,1496,0
20250225,164600,74350704,1496,1496,1496,1496,0
20250225,164500,74350704,1496,1496,1496,1496,0
20250225,164400,74350704,1496,1496,1496,1496,0
20250225,164300,74350704,1496,1496,1496,1496,0
20250225,164200,74350704,1496,1496,1496,1496,0
20250225,164100,74350704,1496,1496,1496,1496,0
20250225,164000,74350704,1496,1496,1496,1496,0
20250225,163900,74350704,1496,1496,1496,1496,0
20250225,163800,74350704,1496,1496,1496,1496,0
20250225,163700,74350704,1496,1496,1496,1496,0
20250225,163600,74350704,1496,1496,1496,1496,0
20250225,163500,74350704,1496,1496,1496,1496,0
20250225,163400,74350704,1496,1496,1496,1496,0
20250225,163300,74350704,1496,1496,1496,1496,0
20250225,163200,74350704,1496,1496,1496,1496,0
20250225,163100,74350704,1496,1496,1496,1496,0
20250225,163000,74350704,1496,1496,1496,1496,0
20250225,162900,74350704,1496,1496,1496,1496,0
20250225,162800,74350704,1496,1496,1496,1496,0
20250225,162700,74350704,1496,1496,1496,1496,0
20250225,162600,74350704,1496,1496,1496,1496,0
20250225,162500,74350704,1496,1496,1496,1496,0
20250225,162400,74350704,1496,1496,1496,1496,0
20250225,162300,74350704,1496,1496,1496,1496,0
20250225,162200,74350704,1496,1496,1496,1496,0
20250225,162100,74350704,1496,1496,1496,1496,0
20250225,162000,74350704,1496,1496,1496,1496,5167
20250225,161900,74350704,1496,1496,1496,1496,0
20250225,161800,74350704,1496,1496,1496,1496,0
20250225,161700,74350704,1496,1496,1496,1496,0
20250225,161600,74350704,1496,1496,1496,1496,0
20250225,161500,74350704,1496,1496,1496,1496,0
20250225,161400,74350704,1496,1496,1496,1496,0
20250225,161300,74350704,1496,1496,1496,1496,0
20250225,161200,74350704,1496,1496,1496,1496,0
20250225,161100,74350704,1496,1496,1496,1496,0
20250225,161000,74350704,1496,1496,1496,1496,0
20250225,160900,74350704,1496,1496,1496,1496,0
20250225,160800,74350704,1496,1496,1496,1496,0
20250225,160700,74350704,1496,1496,1496,1496,0
20250225,160600,74350704,1496,1496,1496,1496,0
20250225,160500,74350704,1496,1496,1496,1496,0
20250225,160400,74350704,1496,1496,1496,1496,0
20250225,160300,74350704,1496,1496,1496,1496,0
20250225,160200,74350704,1496,1496,1496,1496,0
20250225,160100,74350704,1496,1496,1496,1496,0
20250225,160000,74350704,1496,1496,1496,1496,0
20250225,155900,74350704,1496,1496,1496,1496,0
20250225,155800,74350704,1496,1496,1496,1496,0
20250225,155700,74350704,1496,1496,1496,1496,0
20250225,155600,74350704,1496,1496,1496,1496,0
20250225,155500,74350704,1496,1496,1496,1496,0
20250225,155400,74350704,1496,1496,1496,1496,0
20250225,155300,74350704,1496,1496,1496,1496,0
20250225,155200,74350704,1496,1496,1496,1496,0
20250225,155100,74350704,1496,1496,1496,1496,0
20250225,155000,74350704,1496,1496,1496,1496,5167
20250225,154900,74350704,1496,1496,1496,1496,0
20250225,154800,74350704,1496,1496,1496,1496,0
20250225,154700,74350704,1496,1496,1496,1496,0
20250225,154600,74350704,1496,1496,1496,1496,0
20250225,154500,74350704,1496,1496,1496,1496,0
20250225,154400,74350704,1496,1496,1496,1496,0
20250225,154300,74350704,1496,1496,1496,1496,0
20250225,154200,74350704,1496,1496,1496,1496,0
20250225,154100,74350704,1496,1496,1496,1496,0
20250225,154000,74350704,1496,1496,1496,1496,0
20250225,153900,74350704,1496,1496,1496,1496,0
20250225,153800,74350704,1496,1496,1496,1496,0
20250225,153700,74350704,1496,1496,1496,1496,0
20250225,153600,74350704,1496,1496,1496,1496,0
20250225,153500,74350704,1496,1496,1496,1496,0
20250225,153400,74350704,1496,1496,1496,1496,0
20250225,153300,74350704,1496,1496,1496,1496,0
20250225,153200,74350704,1496,1496,1496,1496,0
20250225,153100,74350704,1496,1496,1496,1496,0
20250225,153000,74350704,1496,1496,1496,1496,5167
20250225,152900,66620872,1496,1496,1496,1496,0
20250225,152800,66620872,1496,1496,1496,1496,0
20250225,152700,66620872,1496,1496,1496,1496,0
20250225,152600,66620872,1496,1496,1496,1496,0
20250225,152500,66620872,1496,1496,1496,1496,0
20250225,152400,66620872,1496,1496,1496,1496,0
20250225,152300,66620872,1496,1496,1496,1496,0
20250225,152200,66620872,1496,1496,1496,1496,0
20250225,152100,66620872,1496,1496,1496,1496,0
20250225,152000,66620872,1496,1496,1496,1496,0
20250225,151900,66620872,1496,1496,1496,1496,0
20250225,151800,66620872,1496,1496,1496,1495,11
20250225,151700,66604423,1495,1495,1495,1495,1
20250225,151600,66602928,1496,1496,1496,1496,0
20250225,151500,66602928,1496,1496,1496,1495,25
20250225,151400,66565548,1495,1496,1496,1495,159
20250225,151300,66327743,1496,1496,1496,1496,0
20250225,151200,66327743,1496,1496,1496,1496,0
20250225,151100,66327743,1496,1495,1496,1495,301
20250225,151000,65877747,1495,1494,1495,1494,11
20250225,150900,65861312,1495,1495,1495,1495,0
20250225,150800,65861312,1495,1495,1495,1495,10
20250225,150700,65846362,1495,1495,1495,1495,0
20250225,150600,65846362,1495,1495,1495,1495,0
20250225,150500,65846362,1495,1491,1495,1491,3
20250225,150400,65841885,1496,1496,1496,1496,0
20250225,150300,65841885,1496,1496,1496,1496,0
20250225,150200,65841885,1496,1496,1496,1496,0
20250225,150100,65841885,1496,1496,1496,1496,1
20250225,150000,65840389,1495,1495,1495,1495,100
20250225,145900,65690889,1496,1496,1496,1496,1
20250225,145800,65689393,1495,1495,1495,1495,19
20250225,145700,65660988,1495,1495,1495,1495,0
20250225,145600,65660988,1495,1495,1495,1495,0
20250225,145500,65660988,1495,1495,1495,1495,0
20250225,145400,65660988,1495,1495,1495,1495,0
20250225,145300,65660988,1495,1495,1495,1495,0
20250225,145200,65660988,1495,1495,1495,1495,0
20250225,145100,65660988,1495,1495,1495,1495,0
20250225,145000,65660988,1495,1495,1495,1495,0
20250225,144900,65660988,1495,1495,1495,1495,0
20250225,144800,65660988,1495,1495,1495,1495,0
20250225,144700,65660988,1495,1495,1495,1495,1
20250225,144600,65659493,1491,1491,1491,1491,48
20250225,144500,65587925,1491,1491,1491,1491,12
20250225,144400,65570033,1492,1492,1492,1492,40
20250225,144300,65510353,1496,1496,1496,1496,0
20250225,144200,65510353,1496,1496,1496,1496,0
20250225,144100,65510353,1496,1495,1496,1495,1001
20250225,144000,64012994,1496,1496,1496,1496,0
20250225,143900,64012994,1496,1496,1496,1496,0
20250225,143800,64012994,1496,1496,1496,1496,0
20250225,143700,64012994,1496,1496,1496,1496,0
20250225,143600,64012994,1496,1496,1496,1496,0
20250225,143500,64012994,1496,1495,1496,1495,670
20250225,143400,63011343,1495,1495,1495,1495,0
20250225,143300,63011343,1495,1495,1495,1495,0
20250225,143200,63011343,1495,1495,1495,1495,2
20250225,143100,63008353,1495,1494,1495,1494,20
20250225,143000,62978472,1495,1495,1495,1495,0
20250225,142900,62978472,1495,1495,1495,1495,0
20250225,142800,62978472,1495,1495,1495,1495,100
20250225,142700,62828972,1495,1495,1495,1495,0
20250225,142600,62828972,1495,1495,1495,1495,0
20250225,142500,62828972,1495,1495,1495,1495,0
20250225,142400,62828972,1495,1495,1495,1495,0
20250225,142300,62828972,1495,1495,1495,1495,0
20250225,142200,62828972,1495,1495,1495,1495,5
20250225,142100,62821497,1495,1495,1495,1495,0
20250225,142000,62821497,1495,1495,1495,1495,1
20250225,141900,62820002,1493,1493,1493,1493,3
20250225,141800,62815523,1495,1490,1495,1488,1051
20250225,141700,61250713,1495,1495,1495,1495,0
20250225,141600,61250713,1495,1495,1495,1495,0
20250225,141500,61250713,1495,1495,1495,1495,0
20250225,141400,61250713,1495,1495,1495,1495,0
20250225,141300,61250713,1495,1495,1495,1495,157
20250225,141200,61015998,1495,1495,1495,1495,0
20250225,141100,61015998,1495,1495,1495,1495,0
20250225,141000,61015998,1495,1495,1495,1495,0
20250225,140900,61015998,1495,1495,1495,1495,0
20250225,140800,61015998,1495,1495,1495,1495,0
20250225,140700,61015998,1495,1495,1495,1487,747
20250225,140600,59903386,1495,1495,1496,1491,3231
20250225,140500,55085022,1495,1495,1495,1495,227
20250225,140400,54745657,1495,1495,1495,1495,0
20250225,140300,54745657,1495,1496,1496,1495,3
20250225,140200,54741171,1493,1495,1496,1493,4
20250225,140100,54735193,1496,1496,1496,1496,11
20250225,140000,54718737,1496,1496,1496,1496,0
20250225,135900,54718737,1496,1492,1496,1492,2
20250225,135800,54715749,1496,1496,1496,1496,0
20250225,135700,54715749,1496,1496,1496,1496,0
20250225,135600,54715749,1496,1496,1496,1496,0
20250225,135500,54715749,1496,1496,1496,1496,0
20250225,135400,54715749,1496,1496,1496,1496,1
20250225,135300,54714253,1497,1496,1497,1496,141
20250225,135200,54503316,1496,1496,1496,1496,0
20250225,135100,54503316,1496,1496,1496,1496,0
20250225,135000,54503316,1496,1492,1496,1491,578
20250225,134900,53641485,1496,1496,1496,1496,0
20250225,134800,53641485,1496,1496,1496,1496,0
20250225,134700,53641485,1496,1496,1496,1496,0
20250225,134600,53641485,1496,1496,1496,1496,0
20250225,134500,53641485,1496,1496,1496,1496,0
20250225,134400,53641485,1496,1492,1496,1492,101
20250225,134300,53490789,1496,1496,1496,1496,0
20250225,134200,53490789,1496,1496,1496,1496,200
20250225,134100,53191589,1496,1496,1496,1496,0
20250225,134000,53191589,1496,1496,1496,1496,5
20250225,133900,53184109,1496,1496,1496,1496,0
20250225,133800,53184109,1496,1493,1496,1493,79
20250225,133700,53066159,1493,1493,1493,1493,0
20250225,133600,53066159,1493,1493,1493,1493,17
20250225,133500,53040778,1494,1495,1495,1493,37
20250225,133400,52985500,1496,1496,1496,1496,2
20250225,133300,52982508,1496,1496,1496,1496,20
20250225,133200,52952588,1496,1496,1496,1496,0
20250225,133100,52952588,1496,1496,1496,1496,0
20250225,133000,52952588,1496,1496,1496,1496,0
20250225,132900,52952588,1496,1496,1496,1496,0
20250225,132800,52952588,1496,1496,1496,1496,0
20250225,132700,52952588,1496,1496,1496,1496,0
20250225,132600,52952588,1496,1496,1496,1496,0
20250225,132500,52952588,1496,1496,1496,1496,3
20250225,132400,52948100,1496,1496,1496,1496,0
20250225,132300,52948100,1496,1496,1496,1496,1
20250225,132200,52946604,1496,1496,1496,1496,0
20250225,132100,52946604,1496,1496,1496,1496,91
20250225,132000,52810468,1496,1496,1496,1496,80
20250225,131900,52690788,1496,1496,1496,1496,30
20250225,131800,52645908,1496,1496,1496,1496,0
20250225,131700,52645908,1496,1496,1496,1496,0
20250225,131600,52645908,1496,1496,1496,1496,0
20250225,131500,52645908,1496,1496,1496,1496,0
20250225,131400,52645908,1496,1496,1496,1496,0
20250225,131300,52645908,1496,1492,1496,1492,810
20250225,131200,51437384,1496,1496,1496,1496,0
20250225,131100,51437384,1496,1496,1496,1496,0
20250225,131000,51437384,1496,1496,1496,1496,0
20250225,130900,51437384,1496,1496,1496,1496,0
20250225,130800,51437384,1496,1496,1496,1496,1
20250225,130700,51435888,1491,1494,1494,1491,6757
20250225,130600,41357685,1496,1496,1496,1496,0
20250225,130500,41357685,1496,1496,1496,1496,0
20250225,130400,41357685,1496,1496,1496,1496,0
20250225,130300,41357685,1496,1496,1496,1496,0
20250225,130200,41357685,1496,1496,1496,1496,0
20250225,130100,41357685,1496,1496,1496,1496,1
20250225,130000,41356189,1495,1495,1495,1495,110
20250225,125900,41191739,1492,1494,1494,1492,62
20250225,125800,41099233,1496,1496,1496,1496,0
20250225,125700,41099233,1496,1496,1496,1496,0
20250225,125600,41099233,1496,1496,1496,1496,0
20250225,125500,41099233,1496,1496,1496,1496,0
20250225,125400,41099233,1496,1496,1496,1496,0
20250225,125300,41099233,1496,1495,1496,1495,5
20250225,125200,41091757,1496,1496,1496,1496,0
20250225,125100,41091757,1496,1496,1496,1496,0
20250225,125000,41091757,1496,1496,1496,1496,0
20250225,124900,41091757,1496,1496,1496,1496,0
20250225,124800,41091757,1496,1496,1496,1496,0
20250225,124700,41091757,1496,1496,1496,1496,0
20250225,124600,41091757,1496,1496,1496,1496,0
20250225,124500,41091757,1496,1496,1496,1496,0
20250225,124400,41091757,1496,1496,1496,1496,0
20250225,124300,41091757,1496,1494,1496,1494,5
20250225,124200,41084285,1495,1495,1495,1495,0
20250225,124100,41084285,1495,1495,1495,1495,0
20250225,124000,41084285,1495,1495,1495,1495,0
20250225,123900,41084285,1495,1492,1495,1492,2
20250225,123800,41081298,1497,1497,1497,1497,0
20250225,123700,41081298,1497,1497,1497,1497,0
20250225,123600,41081298,1497,1497,1497,1497,0
20250225,123500,41081298,1497,1497,1497,1497,0
20250225,123400,41081298,1497,1497,1497,1497,0
20250225,123300,41081298,1497,1490,1497,1490,151
20250225,123200,40856301,1497,1497,1497,1497,0
20250225,123100,40856301,1497,1497,1497,1497,0
20250225,123000,40856301,1497,1495,1497,1495,51
20250225,122900,40780054,1497,1497,1497,1497,0
20250225,122800,40780054,1497,1497,1497,1497,0
20250225,122700,40780054,1497,1497,1497,1497,0
20250225,122600,40780054,1497,1497,1497,1497,0
20250225,122500,40780054,1497,1497,1497,1497,0
20250225,122400,40780054,1497,1497,1497,1497,0
20250225,122300,40780054,1497,1497,1497,1497,0
20250225,122200,40780054,1497,1497,1497,1497,0
20250225,122100,40780054,1497,1497,1497,1497,0
20250225,122000,40780054,1497,1497,1497,1497,0
20250225,121900,40780054,1497,1497,1497,1497,0
20250225,121800,40780054,1497,1497,1497,1497,0
20250225,121700,40780054,1497,1494,1497,1490,942
20250225,121600,39374803,1497,1497,1497,1497,0
20250225,121500,39374803,1497,1497,1497,1497,0
20250225,121400,39374803,1497,1494,1497,1494,2
20250225,121300,39371812,1497,1497,1497,1497,0
20250225,121200,39371812,1497,1497,1497,1497,0
20250225,121100,39371812,1497,1497,1497,1497,0
20250225,121000,39371812,1497,1497,1497,1497,0
20250225,120900,39371812,1497,1497,1497,1497,61
20250225,120800,39280495,1497,1497,1497,1497,0
20250225,120700,39280495,1497,1497,1497,1497,1
20250225,120600,39278998,1497,1497,1497,1497,1
20250225,120500,39277501,1497,1497,1497,1497,0
20250225,120400,39277501,1497,1497,1497,1497,50
20250225,120300,39202651,1497,1497,1497,1497,5
20250225,120200,39195166,1497,1497,1497,1497,0
20250225,120100,39195166,1497,1497,1497,1494,12
20250225,120000,39177205,1497,1498,1498,1494,305
20250225,115900,38720796,1498,1498,1498,1498,0
20250225,115800,38720796,1498,1498,1498,1498,0
20250225,115700,38720796,1498,1498,1498,1498,4
20250225,115600,38714804,1498,1498,1498,1498,0
20250225,115500,38714804,1498,1497,1498,1497,169
20250225,115400,38461810,1499,1499,1499,1499,0
20250225,115300,38461810,1499,1499,1499,1499,10
20250225,115200,38446820,1499,1499,1499,1499,1
20250225,115100,38445321,1497,1499,1499,1497,3
20250225,115000,38440826,1499,1499,1499,1499,0
20250225,114900,38440826,1499,1499,1499,1499,0
20250225,114800,38440826,1499,1499,1499,1499,1
20250225,114700,38439327,1497,1497,1497,1497,300
20250225,114600,37990227,1499,1499,1499,1499,0
20250225,114500,37990227,1499,1499,1499,1499,0
20250225,114400,37990227,1499,1498,1499,1497,169
20250225,114300,37737081,1500,1500,1500,1500,0
20250225,114200,37737081,1500,1500,1500,1500,1
20250225,114100,37735581,1498,1498,1498,1498,350
20250225,114000,37211281,1500,1500,1500,1500,0
20250225,113900,37211281,1500,1500,1500,1500,0
20250225,113800,37211281,1500,1499,1500,1499,2
20250225,113700,37208282,1500,1500,1500,1500,0
20250225,113600,37208282,1500,1499,1500,1499,1000
20250225,113500,35709197,1499,1499,1499,1499,0
20250225,113400,35709197,1499,1499,1499,1499,0
20250225,113300,35709197,1499,1499,1499,1499,0
20250225,113200,35709197,1499,1499,1499,1499,0
20250225,113100,35709197,1499,1499,1499,1499,0
20250225,113000,35709197,1499,1499,1499,1499,0
20250225,112900,35709197,1499,1499,1499,1499,0
20250225,112800,35709197,1499,1499,1499,1499,0
20250225,112700,35709197,1499,1499,1499,1499,0
20250225,112600,35709197,1499,1499,1499,1499,0
20250225,112500,35709197,1499,1499,1499,1499,0
20250225,112400,35709197,1499,1499,1499,1499,0
20250225,112300,35709197,1499,1499,1499,1499,0
20250225,112200,35709197,1499,1499,1499,1499,66
20250225,112100,35610263,1498,1498,1498,1498,0
20250225,112000,35610263,1498,1498,1498,1498,160
20250225,111900,35370583,1498,1498,1498,1498,0
20250225,111800,35370583,1498,1498,1498,1498,0
20250225,111700,35370583,1498,1498,1498,1498,1
20250225,111600,35369085,1497,1497,1497,1497,0
20250225,111500,35369085,1497,1497,1497,1497,0
20250225,111400,35369085,1497,1497,1497,1497,10
20250225,111300,35354115,1498,1498,1498,1498,0
20250225,111200,35354115,1498,1498,1498,1498,0
20250225,111100,35354115,1498,1498,1498,1498,0
20250225,111000,35354115,1498,1498,1498,1498,0
20250225,110900,35354115,1498,1498,1498,1498,0
20250225,110800,35354115,1498,1498,1498,1498,0
20250225,110700,35354115,1498,1498,1498,1498,0
20250225,110600,35354115,1498,1498,1498,1498,0
20250225,110500,35354115,1498,1498,1498,1498,20
20250225,110400,35324155,1498,1498,1498,1498,1
20250225,110300,35322657,1498,1498,1498,1498,0
20250225,110200,35322657,1498,1496,1498,1496,368
20250225,110100,34771927,1496,1496,1496,1496,0
20250225,110000,34771927,1496,1496,1496,1496,0
20250225,105900,34771927,1496,1498,1498,1496,102
20250225,105800,34619235,1499,1499,1499,1499,0
20250225,105700,34619235,1499,1499,1499,1499,0
20250225,105600,34619235,1499,1499,1499,1499,0
20250225,105500,34619235,1499,1499,1499,1499,0
20250225,105400,34619235,1499,1499,1499,1499,0
20250225,105300,34619235,1499,1499,1499,1499,11
20250225,105200,34602746,1499,1499,1499,1499,99
20250225,105100,34454345,1499,1499,1499,1499,0
20250225,105000,34454345,1499,1499,1499,1499,105
20250225,104900,34296950,1499,1499,1499,1499,1900
20250225,104800,31448850,1499,1498,1499,1497,738
20250225,104700,30342658,1499,1499,1499,1499,482
20250225,104600,29620140,1499,1499,1499,1499,0
20250225,104500,29620140,1499,1499,1499,1499,0
20250225,104400,29620140,1499,1499,1499,1499,0
20250225,104300,29620140,1499,1499,1499,1499,6
20250225,104200,29611146,1499,1499,1499,1499,1000
20250225,104100,28112146,1499,1499,1499,1499,0
20250225,104000,28112146,1499,1499,1499,1499,0
20250225,103900,28112146,1499,1499,1499,1499,0
20250225,103800,28112146,1499,1497,1499,1497,274
20250225,103700,27701961,1497,1497,1497,1497,1000
20250225,103600,26204961,1497,1497,1497,1497,0
20250225,103500,26204961,1497,1497,1497,1497,26
20250225,103400,26166039,1497,1497,1497,1497,500
20250225,103300,25417539,1497,1497,1497,1497,0
20250225,103200,25417539,1497,1497,1497,1497,1
20250225,103100,25416042,1497,1497,1497,1497,207
20250225,103000,25106163,1497,1497,1497,1497,0
20250225,102900,25106163,1497,1497,1497,1497,0
20250225,102800,25106163,1497,1497,1497,1497,0
20250225,102700,25106163,1497,1497,1497,1497,0
20250225,102600,25106163,1497,1497,1497,1497,0
20250225,102500,25106163,1497,1497,1497,1497,0
20250225,102400,25106163,1497,1496,1497,1496,20
20250225,102300,25076242,1497,1497,1497,1497,50
20250225,102200,25001392,1497,1497,1497,1497,0
20250225,102100,25001392,1497,1497,1497,1497,300
20250225,102000,24552292,1497,1497,1499,1497,301
20250225,101900,24101693,1497,1497,1497,1497,0
20250225,101800,24101693,1497,1497,1497,1497,0
20250225,101700,24101693,1497,1497,1497,1497,0
20250225,101600,24101693,1497,1497,1497,1497,0
20250225,101500,24101693,1497,1497,1497,1497,0
20250225,101400,24101693,1497,1497,1497,1497,0
20250225,101300,24101693,1497,1497,1497,1497,0
20250225,101200,24101693,1497,1497,1497,1497,0
20250225,101100,24101693,1497,1497,1497,1497,0
20250225,101000,24101693,1497,1497,1497,1497,500
20250225,100900,23353193,1497,1497,1497,1497,2
20250225,100800,23350199,1497,1496,1497,1496,1651
20250225,100700,20880302,1496,1496,1496,1496,1
20250225,100600,20878806,1496,1496,1496,1496,5
20250225,100500,20871326,1490,1490,1490,1490,96
20250225,100400,20728286,1491,1494,1494,1491,4
20250225,100300,20722319,1494,1494,1494,1494,1
20250225,100200,20720825,1497,1497,1497,1497,0
20250225,100100,20720825,1497,1497,1497,1497,0
20250225,100000,20720825,1497,1497,1497,1497,0
20250225,095900,20720825,1497,1497,1497,1497,0
20250225,095800,20720825,1497,1497,1497,1497,0
20250225,095700,20720825,1497,1492,1497,1492,300
20250225,095600,20272822,1492,1495,1495,1492,6
20250225,095500,20263864,1497,1497,1497,1497,200
20250225,095400,19964464,1497,1497,1497,1496,552
20250225,095300,19138121,1497,1497,1497,1497,0
20250225,095200,19138121,1497,1496,1497,1496,20
20250225,095100,19108200,1496,1496,1496,1496,1
20250225,095000,19106704,1490,1497,1497,1490,451
20250225,094900,18434637,1496,1496,1496,1496,105
20250225,094800,18277557,1497,1497,1497,1497,0
20250225,094700,18277557,1497,1497,1497,1497,0
20250225,094600,18277557,1497,1497,1497,1497,63
20250225,094500,18183246,1497,1497,1497,1497,3
20250225,094400,18178755,1497,1497,1497,1497,1
20250225,094300,18177258,1497,1496,1497,1496,740
20250225,094200,17069480,1499,1499,1499,1499,0
20250225,094100,17069480,1499,1499,1499,1499,100
20250225,094000,16919580,1499,1499,1499,1499,501
20250225,093900,16168581,1498,1498,1498,1498,80
20250225,093800,16048741,1498,1498,1498,1498,0
20250225,093700,16048741,1498,1498,1498,1491,1002
20250225,093600,14552645,1495,1495,1495,1495,100
20250225,093500,14403145,1497,1497,1497,1497,0
20250225,093400,14403145,1497,1497,1497,1497,0
20250225,093300,14403145,1497,1497,1497,1497,584
20250225,093200,13528897,1490,1490,1490,1490,0
20250225,093100,13528897,1490,1497,1497,1490,1109
20250225,093000,11876263,1492,1497,1497,1492,1020
20250225,092900,10349923,1497,1497,1497,1497,1
20250225,092800,10348426,1496,1496,1496,1496,303
20250225,092700,9895138,1496,1496,1496,1496,300
20250225,092600,9446338,1496,1496,1496,1496,1
20250225,092500,9444842,1492,1492,1492,1492,200
20250225,092400,9146442,1492,1496,1496,1492,104
20250225,092300,8991243,1495,1496,1496,1495,2
20250225,092200,8988252,1492,1492,1492,1492,500
20250225,092100,8242252,1493,1493,1493,1493,66
20250225,092000,8143714,1493,1493,1493,1493,0
20250225,091900,8143714,1493,1483,1493,1482,981
20250225,091800,6682761,1492,1493,1493,1492,101
20250225,091700,6531969,1493,1493,1494,1493,11
20250225,091600,6515539,1494,1482,1494,1482,8
20250225,091500,6503671,1482,1483,1483,1482,35
20250225,091400,6451796,1493,1494,1494,1493,2
20250225,091300,6448809,1482,1482,1482,1482,0
20250225,091200,6448809,1482,1494,1494,1482,11
20250225,091100,6432387,1494,1494,1494,1494,0
20250225,091000,6432387,1494,1494,1494,1494,5
20250225,090900,6424917,1494,1495,1495,1494,7
20250225,090800,6414454,1496,1496,1496,1496,0
20250225,090700,6414454,1496,1496,1496,1496,1
20250225,090600,6412958,1496,1496,1496,1496,300
20250225,090500,5964158,1496,1491,1496,1491,2001
20250225,090400,2975662,1491,1491,1491,1491,0
20250225,090300,2975662,1491,1490,1491,1490,651
20250225,090200,2005671,1490,1490,1490,1490,1
20250225,090100,2004181,1476,1486,1486,1476,1200
20250225,090000,223582,1495,1496,1496,1488,150