KissMeData/389680/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213900,262865205,699,699,699,699,5830
20250224,213800,262865205,699,699,699,699,0
20250224,213700,262865205,699,699,699,699,0
20250224,213600,262865205,699,699,699,699,0
20250224,213500,262865205,699,699,699,699,0
20250224,213400,262865205,699,699,699,699,0
20250224,213300,262865205,699,699,699,699,0
20250224,213200,262865205,699,699,699,699,0
20250224,213100,262865205,699,699,699,699,0
20250224,213000,262865205,699,699,699,699,0
20250224,212900,262865205,699,699,699,699,0
20250224,212800,262865205,699,699,699,699,0
20250224,212700,262865205,699,699,699,699,0
20250224,212600,262865205,699,699,699,699,0
20250224,212500,262865205,699,699,699,699,0
20250224,212400,262865205,699,699,699,699,0
20250224,212300,262865205,699,699,699,699,0
20250224,212200,262865205,699,699,699,699,0
20250224,212100,262865205,699,699,699,699,0
20250224,212000,262865205,699,699,699,699,0
20250224,211900,262865205,699,699,699,699,0
20250224,211800,262865205,699,699,699,699,0
20250224,211700,262865205,699,699,699,699,0
20250224,211600,262865205,699,699,699,699,0
20250224,211500,262865205,699,699,699,699,0
20250224,211400,262865205,699,699,699,699,0
20250224,211300,262865205,699,699,699,699,0
20250224,211200,262865205,699,699,699,699,0
20250224,211100,262865205,699,699,699,699,0
20250224,211000,262865205,699,699,699,699,0
20250224,210900,262865205,699,699,699,699,5830
20250224,210800,262865205,699,699,699,699,0
20250224,210700,262865205,699,699,699,699,0
20250224,210600,262865205,699,699,699,699,0
20250224,210500,262865205,699,699,699,699,0
20250224,210400,262865205,699,699,699,699,0
20250224,210300,262865205,699,699,699,699,0
20250224,210200,262865205,699,699,699,699,0
20250224,210100,262865205,699,699,699,699,0
20250224,210000,262865205,699,699,699,699,0
20250224,205900,262865205,699,699,699,699,0
20250224,205800,262865205,699,699,699,699,0
20250224,205700,262865205,699,699,699,699,0
20250224,205600,262865205,699,699,699,699,0
20250224,205500,262865205,699,699,699,699,0
20250224,205400,262865205,699,699,699,699,0
20250224,205300,262865205,699,699,699,699,0
20250224,205200,262865205,699,699,699,699,0
20250224,205100,262865205,699,699,699,699,0
20250224,205000,262865205,699,699,699,699,0
20250224,204900,262865205,699,699,699,699,0
20250224,204800,262865205,699,699,699,699,0
20250224,204700,262865205,699,699,699,699,0
20250224,204600,262865205,699,699,699,699,0
20250224,204500,262865205,699,699,699,699,0
20250224,204400,262865205,699,699,699,699,0
20250224,204300,262865205,699,699,699,699,0
20250224,204200,262865205,699,699,699,699,0
20250224,204100,262865205,699,699,699,699,0
20250224,204000,262865205,699,699,699,699,0
20250224,203900,262865205,699,699,699,699,5830
20250224,203800,262865205,699,699,699,699,0
20250224,203700,262865205,699,699,699,699,0
20250224,203600,262865205,699,699,699,699,0
20250224,203500,262865205,699,699,699,699,0
20250224,203400,262865205,699,699,699,699,0
20250224,203300,262865205,699,699,699,699,0
20250224,203200,262865205,699,699,699,699,0
20250224,203100,262865205,699,699,699,699,0
20250224,203000,262865205,699,699,699,699,0
20250224,202900,262865205,699,699,699,699,0
20250224,202800,262865205,699,699,699,699,0
20250224,202700,262865205,699,699,699,699,0
20250224,202600,262865205,699,699,699,699,0
20250224,202500,262865205,699,699,699,699,0
20250224,202400,262865205,699,699,699,699,0
20250224,202300,262865205,699,699,699,699,0
20250224,202200,262865205,699,699,699,699,0
20250224,202100,262865205,699,699,699,699,0
20250224,202000,262865205,699,699,699,699,0
20250224,201900,262865205,699,699,699,699,0
20250224,201800,262865205,699,699,699,699,0
20250224,201700,262865205,699,699,699,699,0
20250224,201600,262865205,699,699,699,699,0
20250224,201500,262865205,699,699,699,699,0
20250224,201400,262865205,699,699,699,699,0
20250224,201300,262865205,699,699,699,699,0
20250224,201200,262865205,699,699,699,699,0
20250224,201100,262865205,699,699,699,699,0
20250224,201000,262865205,699,699,699,699,0
20250224,200900,262865205,699,699,699,699,5830
20250224,200800,262865205,699,699,699,699,0
20250224,200700,262865205,699,699,699,699,0
20250224,200600,262865205,699,699,699,699,0
20250224,200500,262865205,699,699,699,699,0
20250224,200400,262865205,699,699,699,699,0
20250224,200300,262865205,699,699,699,699,0
20250224,200200,262865205,699,699,699,699,0
20250224,200100,262865205,699,699,699,699,0
20250224,200000,262865205,699,699,699,699,0
20250224,195900,262865205,699,699,699,699,0
20250224,195800,262865205,699,699,699,699,0
20250224,195700,262865205,699,699,699,699,0
20250224,195600,262865205,699,699,699,699,0
20250224,195500,262865205,699,699,699,699,0
20250224,195400,262865205,699,699,699,699,0
20250224,195300,262865205,699,699,699,699,0
20250224,195200,262865205,699,699,699,699,0
20250224,195100,262865205,699,699,699,699,0
20250224,195000,262865205,699,699,699,699,0
20250224,194900,262865205,699,699,699,699,0
20250224,194800,262865205,699,699,699,699,0
20250224,194700,262865205,699,699,699,699,0
20250224,194600,262865205,699,699,699,699,0
20250224,194500,262865205,699,699,699,699,0
20250224,194400,262865205,699,699,699,699,0
20250224,194300,262865205,699,699,699,699,0
20250224,194200,262865205,699,699,699,699,0
20250224,194100,262865205,699,699,699,699,0
20250224,194000,262865205,699,699,699,699,0
20250224,193900,262865205,699,699,699,699,5830
20250224,193800,262865205,699,699,699,699,0
20250224,193700,262865205,699,699,699,699,0
20250224,193600,262865205,699,699,699,699,0
20250224,193500,262865205,699,699,699,699,0
20250224,193400,262865205,699,699,699,699,0
20250224,193300,262865205,699,699,699,699,0
20250224,193200,262865205,699,699,699,699,0
20250224,193100,262865205,699,699,699,699,0
20250224,193000,262865205,699,699,699,699,0
20250224,192900,262865205,699,699,699,699,0
20250224,192800,262865205,699,699,699,699,0
20250224,192700,262865205,699,699,699,699,0
20250224,192600,262865205,699,699,699,699,0
20250224,192500,262865205,699,699,699,699,0
20250224,192400,262865205,699,699,699,699,0
20250224,192300,262865205,699,699,699,699,0
20250224,192200,262865205,699,699,699,699,0
20250224,192100,262865205,699,699,699,699,0
20250224,192000,262865205,699,699,699,699,0
20250224,191900,262865205,699,699,699,699,0
20250224,191800,262865205,699,699,699,699,0
20250224,191700,262865205,699,699,699,699,0
20250224,191600,262865205,699,699,699,699,0
20250224,191500,262865205,699,699,699,699,0
20250224,191400,262865205,699,699,699,699,0
20250224,191300,262865205,699,699,699,699,0
20250224,191200,262865205,699,699,699,699,0
20250224,191100,262865205,699,699,699,699,0
20250224,191000,262865205,699,699,699,699,0
20250224,190900,262865205,699,699,699,699,5830
20250224,190800,262865205,699,699,699,699,0
20250224,190700,262865205,699,699,699,699,0
20250224,190600,262865205,699,699,699,699,0
20250224,190500,262865205,699,699,699,699,0
20250224,190400,262865205,699,699,699,699,0
20250224,190300,262865205,699,699,699,699,0
20250224,190200,262865205,699,699,699,699,0
20250224,190100,262865205,699,699,699,699,0
20250224,190000,262865205,699,699,699,699,0
20250224,185900,262865205,699,699,699,699,0
20250224,185800,262865205,699,699,699,699,0
20250224,185700,262865205,699,699,699,699,0
20250224,185600,262865205,699,699,699,699,0
20250224,185500,262865205,699,699,699,699,0
20250224,185400,262865205,699,699,699,699,0
20250224,185300,262865205,699,699,699,699,0
20250224,185200,262865205,699,699,699,699,0
20250224,185100,262865205,699,699,699,699,0
20250224,185000,262865205,699,699,699,699,0
20250224,184900,262865205,699,699,699,699,0
20250224,184800,262865205,699,699,699,699,0
20250224,184700,262865205,699,699,699,699,0
20250224,184600,262865205,699,699,699,699,0
20250224,184500,262865205,699,699,699,699,0
20250224,184400,262865205,699,699,699,699,0
20250224,184300,262865205,699,699,699,699,0
20250224,184200,262865205,699,699,699,699,0
20250224,184100,262865205,699,699,699,699,0
20250224,184000,262865205,699,699,699,699,0
20250224,183900,262865205,699,699,699,699,5830
20250224,183800,262865205,699,699,699,699,0
20250224,183700,262865205,699,699,699,699,0
20250224,183600,262865205,699,699,699,699,0
20250224,183500,262865205,699,699,699,699,0
20250224,183400,262865205,699,699,699,699,0
20250224,183300,262865205,699,699,699,699,0
20250224,183200,262865205,699,699,699,699,0
20250224,183100,262865205,699,699,699,699,0
20250224,183000,262865205,699,699,699,699,0
20250224,182900,262865205,699,699,699,699,0
20250224,182800,262865205,699,699,699,699,0
20250224,182700,262865205,699,699,699,699,0
20250224,182600,262865205,699,699,699,699,0
20250224,182500,262865205,699,699,699,699,0
20250224,182400,262865205,699,699,699,699,0
20250224,182300,262865205,699,699,699,699,0
20250224,182200,262865205,699,699,699,699,0
20250224,182100,262865205,699,699,699,699,0
20250224,182000,262865205,699,699,699,699,0
20250224,181900,262865205,699,699,699,699,0
20250224,181800,262865205,699,699,699,699,0
20250224,181700,262865205,699,699,699,699,0
20250224,181600,262865205,699,699,699,699,0
20250224,181500,262865205,699,699,699,699,0
20250224,181400,262865205,699,699,699,699,0
20250224,181300,262865205,699,699,699,699,0
20250224,181200,262865205,699,699,699,699,0
20250224,181100,262865205,699,699,699,699,0
20250224,181000,262865205,699,699,699,699,0
20250224,180900,262865205,699,699,699,699,5830
20250224,180800,262865205,699,699,699,699,0
20250224,180700,262865205,699,699,699,699,0
20250224,180600,262865205,699,699,699,699,0
20250224,180500,262865205,699,699,699,699,0
20250224,180400,262865205,699,699,699,699,0
20250224,180300,262865205,699,699,699,699,0
20250224,180200,262865205,699,699,699,699,0
20250224,180100,262865205,699,699,699,699,0
20250224,180000,262865205,699,699,699,699,0
20250224,175900,262865205,699,699,699,699,0
20250224,175800,262865205,699,699,699,699,0
20250224,175700,262865205,699,699,699,699,0
20250224,175600,262865205,699,699,699,699,0
20250224,175500,262865205,699,699,699,699,0
20250224,175400,262865205,699,699,699,699,0
20250224,175300,262865205,699,699,699,699,0
20250224,175200,262865205,699,699,699,699,0
20250224,175100,262865205,699,699,699,699,0
20250224,175000,262865205,699,699,699,699,0
20250224,174900,262865205,699,699,699,699,0
20250224,174800,262865205,699,699,699,699,0
20250224,174700,262865205,699,699,699,699,0
20250224,174600,262865205,699,699,699,699,0
20250224,174500,262865205,699,699,699,699,0
20250224,174400,262865205,699,699,699,699,0
20250224,174300,262865205,699,699,699,699,0
20250224,174200,262865205,699,699,699,699,0
20250224,174100,262865205,699,699,699,699,0
20250224,174000,262865205,699,699,699,699,0
20250224,173900,262865205,699,699,699,699,5830
20250224,173800,262865205,699,699,699,699,0
20250224,173700,262865205,699,699,699,699,0
20250224,173600,262865205,699,699,699,699,0
20250224,173500,262865205,699,699,699,699,0
20250224,173400,262865205,699,699,699,699,0
20250224,173300,262865205,699,699,699,699,0
20250224,173200,262865205,699,699,699,699,0
20250224,173100,262865205,699,699,699,699,0
20250224,173000,262865205,699,699,699,699,0
20250224,172900,262865205,699,699,699,699,0
20250224,172800,262865205,699,699,699,699,0
20250224,172700,262865205,699,699,699,699,0
20250224,172600,262865205,699,699,699,699,0
20250224,172500,262865205,699,699,699,699,0
20250224,172400,262865205,699,699,699,699,0
20250224,172300,262865205,699,699,699,699,0
20250224,172200,262865205,699,699,699,699,0
20250224,172100,262865205,699,699,699,699,0
20250224,172000,262865205,699,699,699,699,0
20250224,171900,262865205,699,699,699,699,0
20250224,171800,262865205,699,699,699,699,0
20250224,171700,262865205,699,699,699,699,0
20250224,171600,262865205,699,699,699,699,0
20250224,171500,262865205,699,699,699,699,0
20250224,171400,262865205,699,699,699,699,0
20250224,171300,262865205,699,699,699,699,0
20250224,171200,262865205,699,699,699,699,0
20250224,171100,262865205,699,699,699,699,0
20250224,171000,262865205,699,699,699,699,0
20250224,170900,262865205,699,699,699,699,5830
20250224,170800,262865205,699,699,699,699,0
20250224,170700,262865205,699,699,699,699,0
20250224,170600,262865205,699,699,699,699,0
20250224,170500,262865205,699,699,699,699,0
20250224,170400,262865205,699,699,699,699,0
20250224,170300,262865205,699,699,699,699,0
20250224,170200,262865205,699,699,699,699,0
20250224,170100,262865205,699,699,699,699,0
20250224,170000,262865205,699,699,699,699,0
20250224,165900,262865205,699,699,699,699,0
20250224,165800,262865205,699,699,699,699,0
20250224,165700,262865205,699,699,699,699,0
20250224,165600,262865205,699,699,699,699,0
20250224,165500,262865205,699,699,699,699,0
20250224,165400,262865205,699,699,699,699,0
20250224,165300,262865205,699,699,699,699,0
20250224,165200,262865205,699,699,699,699,0
20250224,165100,262865205,699,699,699,699,0
20250224,165000,262865205,699,699,699,699,0
20250224,164900,262865205,699,699,699,699,0
20250224,164800,262865205,699,699,699,699,0
20250224,164700,262865205,699,699,699,699,0
20250224,164600,262865205,699,699,699,699,0
20250224,164500,262865205,699,699,699,699,0
20250224,164400,262865205,699,699,699,699,0
20250224,164300,262865205,699,699,699,699,0
20250224,164200,262865205,699,699,699,699,0
20250224,164100,262865205,699,699,699,699,0
20250224,164000,262865205,699,699,699,699,0
20250224,163900,262865205,699,699,699,699,5830
20250224,163800,262865205,699,699,699,699,0
20250224,163700,262865205,699,699,699,699,0
20250224,163600,262865205,699,699,699,699,0
20250224,163500,262865205,699,699,699,699,0
20250224,163400,262865205,699,699,699,699,0
20250224,163300,262865205,699,699,699,699,0
20250224,163200,262865205,699,699,699,699,0
20250224,163100,262865205,699,699,699,699,0
20250224,163000,262865205,699,699,699,699,0
20250224,162900,262865205,699,699,699,699,0
20250224,162800,262865205,699,699,699,699,0
20250224,162700,262865205,699,699,699,699,0
20250224,162600,262865205,699,699,699,699,0
20250224,162500,262865205,699,699,699,699,0
20250224,162400,262865205,699,699,699,699,0
20250224,162300,262865205,699,699,699,699,0
20250224,162200,262865205,699,699,699,699,0
20250224,162100,262865205,699,699,699,699,0
20250224,162000,262865205,699,699,699,699,0
20250224,161900,262865205,699,699,699,699,0
20250224,161800,262865205,699,699,699,699,0
20250224,161700,262865205,699,699,699,699,0
20250224,161600,262865205,699,699,699,699,0
20250224,161500,262865205,699,699,699,699,0
20250224,161400,262865205,699,699,699,699,0
20250224,161300,262865205,699,699,699,699,0
20250224,161200,262865205,699,699,699,699,0
20250224,161100,262865205,699,699,699,699,0
20250224,161000,262865205,699,699,699,699,0
20250224,160900,262865205,699,699,699,699,5830
20250224,160800,262865205,699,699,699,699,0
20250224,160700,262865205,699,699,699,699,0
20250224,160600,262865205,699,699,699,699,0
20250224,160500,262865205,699,699,699,699,0
20250224,160400,262865205,699,699,699,699,0
20250224,160300,262865205,699,699,699,699,0
20250224,160200,262865205,699,699,699,699,0
20250224,160100,262865205,699,699,699,699,0
20250224,160000,262865205,699,699,699,699,0
20250224,155900,262865205,699,699,699,699,0
20250224,155800,262865205,699,699,699,699,0
20250224,155700,262865205,699,699,699,699,0
20250224,155600,262865205,699,699,699,699,0
20250224,155500,262865205,699,699,699,699,0
20250224,155400,262865205,699,699,699,699,0
20250224,155300,262865205,699,699,699,699,0
20250224,155200,262865205,699,699,699,699,0
20250224,155100,262865205,699,699,699,699,0
20250224,155000,262865205,699,699,699,699,0
20250224,154900,262865205,699,699,699,699,0
20250224,154800,262865205,699,699,699,699,0
20250224,154700,262865205,699,699,699,699,0
20250224,154600,262865205,699,699,699,699,0
20250224,154500,262865205,699,699,699,699,0
20250224,154400,262865205,699,699,699,699,0
20250224,154300,262865205,699,699,699,699,0
20250224,154200,262865205,699,699,699,699,0
20250224,154100,262865205,699,699,699,699,0
20250224,154000,262865205,699,699,699,699,0
20250224,153900,262865205,699,699,699,699,5830
20250224,153800,262865205,699,699,699,699,0
20250224,153700,262865205,699,699,699,699,0
20250224,153600,262865205,699,699,699,699,0
20250224,153500,262865205,699,699,699,699,0
20250224,153400,262865205,699,699,699,699,0
20250224,153300,262865205,699,699,699,699,0
20250224,153200,262865205,699,699,699,699,0
20250224,153100,262865205,699,699,699,699,0
20250224,153000,262865205,699,699,699,699,5830
20250224,152900,258790035,701,701,701,701,0
20250224,152800,258790035,701,701,701,701,0
20250224,152700,258790035,701,701,701,701,0
20250224,152600,258790035,701,701,701,701,0
20250224,152500,258790035,701,701,701,701,0
20250224,152400,258790035,701,701,701,701,0
20250224,152300,258790035,701,701,701,701,0
20250224,152200,258790035,701,701,701,701,0
20250224,152100,258790035,701,701,701,701,0
20250224,152000,258790035,701,701,701,701,0
20250224,151900,258790035,701,701,701,701,4
20250224,151800,258787231,701,701,701,701,946
20250224,151700,258124085,702,702,702,702,35
20250224,151600,258099515,702,702,702,702,0
20250224,151500,258099515,702,701,702,701,419
20250224,151400,257805727,702,702,702,702,0
20250224,151300,257805727,702,702,702,702,15
20250224,151200,257795197,702,702,702,702,2137
20250224,151100,256295023,702,702,702,702,15
20250224,151000,256284493,702,700,702,700,8592
20250224,150900,250264274,701,701,701,701,0
20250224,150800,250264274,701,701,701,701,0
20250224,150700,250264274,701,701,701,701,1
20250224,150600,250263573,699,699,699,699,240
20250224,150500,250095813,699,699,699,699,0
20250224,150400,250095813,699,699,699,699,2976
20250224,150300,248015589,701,701,701,701,0
20250224,150200,248015589,701,701,701,701,0
20250224,150100,248015589,701,701,701,701,1
20250224,150000,248014888,700,700,700,700,0
20250224,145900,248014888,700,700,700,700,1000
20250224,145800,247314888,701,701,701,701,0
20250224,145700,247314888,701,701,701,701,0
20250224,145600,247314888,701,701,701,701,0
20250224,145500,247314888,701,701,701,701,193
20250224,145400,247179595,698,698,698,698,0
20250224,145300,247179595,698,698,698,698,0
20250224,145200,247179595,698,699,699,698,5
20250224,145100,247176104,701,701,701,701,0
20250224,145000,247176104,701,701,701,701,200
20250224,144900,247035904,701,701,701,701,0
20250224,144800,247035904,701,701,701,701,1000
20250224,144700,246334904,702,702,702,702,0
20250224,144600,246334904,702,702,702,702,100
20250224,144500,246264704,702,702,702,702,0
20250224,144400,246264704,702,702,702,702,132
20250224,144300,246172040,702,702,702,702,0
20250224,144200,246172040,702,702,702,702,0
20250224,144100,246172040,702,701,702,701,4
20250224,144000,246169233,697,698,698,697,3500
20250224,143900,243729150,700,700,700,700,8240
20250224,143800,237961150,700,700,700,700,0
20250224,143700,237961150,700,700,700,700,0
20250224,143600,237961150,700,700,700,700,0
20250224,143500,237961150,700,700,700,700,119
20250224,143400,237877850,700,699,700,699,6171
20250224,143300,233558850,699,699,699,699,0
20250224,143200,233558850,699,699,699,699,0
20250224,143100,233558850,699,698,699,698,576
20250224,143000,233156715,698,698,698,698,0
20250224,142900,233156715,698,698,698,698,11
20250224,142800,233149037,699,699,699,699,0
20250224,142700,233149037,699,699,699,699,100
20250224,142600,233079137,699,699,699,699,763
20250224,142500,232545800,699,699,699,699,10
20250224,142400,232538810,699,699,699,699,0
20250224,142300,232538810,699,699,699,699,30
20250224,142200,232517840,699,699,699,699,11
20250224,142100,232510151,699,699,699,699,0
20250224,142000,232510151,699,699,699,699,0
20250224,141900,232510151,699,699,699,699,0
20250224,141800,232510151,699,699,699,699,6298
20250224,141700,228107849,697,697,697,697,0
20250224,141600,228107849,697,697,697,697,0
20250224,141500,228107849,697,697,697,697,10
20250224,141400,228100879,699,699,699,699,0
20250224,141300,228100879,699,699,699,699,0
20250224,141200,228100879,699,699,699,699,200
20250224,141100,227961079,699,699,699,698,3
20250224,141000,227958983,698,697,699,695,10058
20250224,140900,220956636,699,698,699,698,584
20250224,140800,220549003,698,698,698,698,0
20250224,140700,220549003,698,698,698,698,0
20250224,140600,220549003,698,698,698,698,0
20250224,140500,220549003,698,700,700,698,757
20250224,140400,220020597,700,700,700,700,0
20250224,140300,220020597,700,700,700,700,3
20250224,140200,220018497,700,700,700,700,0
20250224,140100,220018497,700,701,701,700,1252
20250224,140000,219142061,701,701,701,701,0
20250224,135900,219142061,701,701,701,701,1
20250224,135800,219141360,700,700,700,700,0
20250224,135700,219141360,700,700,700,700,0
20250224,135600,219141360,700,700,700,700,0
20250224,135500,219141360,700,700,700,700,0
20250224,135400,219141360,700,700,700,700,1
20250224,135300,219140660,700,700,700,700,0
20250224,135200,219140660,700,700,700,700,1971
20250224,135100,217760960,698,698,698,698,13
20250224,135000,217751886,698,698,698,698,1000
20250224,134900,217053886,698,698,698,698,0
20250224,134800,217053886,698,700,700,698,182
20250224,134700,216926488,700,700,700,700,0
20250224,134600,216926488,700,700,700,700,0
20250224,134500,216926488,700,700,700,700,13
20250224,134400,216917388,702,702,702,702,0
20250224,134300,216917388,702,702,702,702,0
20250224,134200,216917388,702,702,702,702,10
20250224,134100,216910368,702,702,702,702,0
20250224,134000,216910368,702,702,702,702,0
20250224,133900,216910368,702,699,702,696,13401
20250224,133800,207565504,702,702,702,702,0
20250224,133700,207565504,702,702,702,702,0
20250224,133600,207565504,702,702,702,702,0
20250224,133500,207565504,702,702,702,702,0
20250224,133400,207565504,702,702,702,702,0
20250224,133300,207565504,702,702,702,702,0
20250224,133200,207565504,702,702,702,702,0
20250224,133100,207565504,702,702,702,702,3
20250224,133000,207563398,697,699,699,697,8410
20250224,132900,201695878,703,703,703,703,10
20250224,132800,201688848,703,703,703,703,0
20250224,132700,201688848,703,703,703,703,0
20250224,132600,201688848,703,703,703,703,16
20250224,132500,201677600,703,703,703,703,0
20250224,132400,201677600,703,703,703,703,0
20250224,132300,201677600,703,703,703,703,0
20250224,132200,201677600,703,703,703,703,3
20250224,132100,201675491,699,699,699,699,0
20250224,132000,201675491,699,699,699,699,0
20250224,131900,201675491,699,703,703,699,2074
20250224,131800,200225318,703,703,703,703,0
20250224,131700,200225318,703,703,703,703,0
20250224,131600,200225318,703,703,703,703,0
20250224,131500,200225318,703,703,703,703,0
20250224,131400,200225318,703,703,703,703,50
20250224,131300,200190168,703,703,703,703,0
20250224,131200,200190168,703,703,703,703,0
20250224,131100,200190168,703,703,703,703,0
20250224,131000,200190168,703,703,703,703,0
20250224,130900,200190168,703,703,703,703,0
20250224,130800,200190168,703,703,703,703,1
20250224,130700,200189465,699,699,699,699,91
20250224,130600,200125856,699,700,700,699,5000
20250224,130500,196629656,699,699,699,699,0
20250224,130400,196629656,699,700,700,699,2000
20250224,130300,195230656,703,703,703,703,0
20250224,130200,195230656,703,703,703,703,1001
20250224,130100,194526953,703,699,703,699,10001
20250224,130000,187536250,699,699,699,699,0
20250224,125900,187536250,699,699,699,699,0
20250224,125800,187536250,699,699,699,699,5698
20250224,125700,183553348,699,699,699,699,0
20250224,125600,183553348,699,699,699,699,0
20250224,125500,183553348,699,699,699,699,0
20250224,125400,183553348,699,700,700,699,3000
20250224,125300,181455995,700,700,700,700,0
20250224,125200,181455995,700,701,701,700,2000
20250224,125100,180055993,700,700,700,700,0
20250224,125000,180055993,700,700,700,700,0
20250224,124900,180055993,700,701,701,700,2000
20250224,124800,178655731,701,702,702,701,3000
20250224,124700,176551817,702,702,702,702,37
20250224,124600,176525843,702,702,702,702,759
20250224,124500,175993025,702,702,702,702,0
20250224,124400,175993025,702,702,702,702,0
20250224,124300,175993025,702,702,702,702,0
20250224,124200,175993025,702,702,702,702,0
20250224,124100,175993025,702,702,702,702,337
20250224,124000,175756451,702,702,702,702,0
20250224,123900,175756451,702,702,702,702,0
20250224,123800,175756451,702,702,702,702,0
20250224,123700,175756451,702,702,702,702,3000
20250224,123600,173650451,702,702,702,702,0
20250224,123500,173650451,702,702,702,702,0
20250224,123400,173650451,702,702,702,702,0
20250224,123300,173650451,702,702,702,702,143
20250224,123200,173550065,702,703,703,702,421
20250224,123100,173254123,703,703,703,703,141
20250224,123000,173155000,703,703,703,703,21
20250224,122900,173140237,703,703,703,703,0
20250224,122800,173140237,703,703,703,703,10
20250224,122700,173133207,702,703,703,702,682
20250224,122600,172654440,703,703,703,703,500
20250224,122500,172302940,703,703,703,703,9
20250224,122400,172296613,703,703,703,703,25
20250224,122300,172279038,703,703,703,703,10
20250224,122200,172272008,703,703,703,703,0
20250224,122100,172272008,703,703,703,703,709
20250224,122000,171773581,703,703,703,703,1045
20250224,121900,171038946,703,703,703,703,12
20250224,121800,171030510,703,703,703,703,50
20250224,121700,170995360,703,703,703,703,0
20250224,121600,170995360,703,702,703,702,840
20250224,121500,170405380,703,703,703,703,0
20250224,121400,170405380,703,703,703,703,0
20250224,121300,170405380,703,703,703,703,0
20250224,121200,170405380,703,703,703,703,49
20250224,121100,170370933,702,702,702,702,0
20250224,121000,170370933,702,702,702,702,13
20250224,120900,170361807,701,701,701,701,0
20250224,120800,170361807,701,701,701,701,1
20250224,120700,170361106,702,702,702,702,0
20250224,120600,170361106,702,702,702,702,0
20250224,120500,170361106,702,702,702,702,0
20250224,120400,170361106,702,702,703,702,1362
20250224,120300,169404981,702,702,702,702,15
20250224,120200,169394451,702,703,703,702,55
20250224,120100,169355828,703,703,703,703,10
20250224,120000,169348798,702,702,702,702,1733
20250224,115900,168132232,702,702,702,702,350
20250224,115800,167886532,702,702,702,702,22
20250224,115700,167871088,702,702,702,702,60
20250224,115600,167828968,703,703,703,703,0
20250224,115500,167828968,703,703,703,703,50
20250224,115400,167793818,701,701,701,701,0
20250224,115300,167793818,701,701,701,701,0
20250224,115200,167793818,701,701,701,701,1
20250224,115100,167793117,703,703,703,703,0
20250224,115000,167793117,703,703,703,703,0
20250224,114900,167793117,703,703,703,703,0
20250224,114800,167793117,703,703,703,703,24
20250224,114700,167776245,701,701,701,700,916
20250224,114600,167134829,701,701,701,701,207
20250224,114500,166989722,701,701,701,701,0
20250224,114400,166989722,701,701,701,701,0
20250224,114300,166989722,701,701,701,701,0
20250224,114200,166989722,701,701,701,701,0
20250224,114100,166989722,701,701,701,701,0
20250224,114000,166989722,701,701,701,701,81
20250224,113900,166932941,702,702,702,702,200
20250224,113800,166792541,701,701,701,701,0
20250224,113700,166792541,701,701,701,701,0
20250224,113600,166792541,701,701,701,701,1
20250224,113500,166791840,702,702,702,702,0
20250224,113400,166791840,702,702,702,702,0
20250224,113300,166791840,702,702,702,702,0
20250224,113200,166791840,702,702,702,702,0
20250224,113100,166791840,702,702,702,702,71
20250224,113000,166741998,699,699,699,699,0
20250224,112900,166741998,699,701,701,699,1484
20250224,112800,165703820,701,701,701,701,0
20250224,112700,165703820,701,702,702,701,13
20250224,112600,165694695,702,703,703,702,89
20250224,112500,165632130,702,702,702,702,0
20250224,112400,165632130,702,702,702,702,1
20250224,112300,165631428,703,703,703,703,10
20250224,112200,165624398,701,704,704,701,75
20250224,112100,165571601,701,703,704,701,3351
20250224,112000,163215640,703,703,703,703,0
20250224,111900,163215640,703,703,703,703,0
20250224,111800,163215640,703,703,703,703,795
20250224,111700,162656755,703,703,703,703,2198
20250224,111600,161111561,703,703,703,703,195
20250224,111500,160974476,703,702,703,702,2255
20250224,111400,159391319,702,702,702,702,0
20250224,111300,159391319,702,702,702,702,4113
20250224,111200,156503993,702,702,703,702,2079
20250224,111100,155044525,702,702,702,702,10
20250224,111000,155037505,699,699,699,699,0
20250224,110900,155037505,699,699,699,699,0
20250224,110800,155037505,699,699,699,699,0
20250224,110700,155037505,699,699,699,699,0
20250224,110600,155037505,699,700,700,699,4500
20250224,110500,151891954,701,699,701,699,4276
20250224,110400,148897138,699,699,699,699,0
20250224,110300,148897138,699,699,699,699,0
20250224,110200,148897138,699,699,699,699,500
20250224,110100,148547638,699,699,699,699,342
20250224,110000,148308580,699,699,699,699,0
20250224,105900,148308580,699,699,699,699,54
20250224,105800,148270834,699,699,699,699,11
20250224,105700,148263145,699,699,699,699,24
20250224,105600,148246369,699,699,699,699,603
20250224,105500,147824872,698,698,698,698,1000
20250224,105400,147126872,698,698,698,698,1656
20250224,105300,145970984,699,699,699,699,0
20250224,105200,145970984,699,699,699,699,20
20250224,105100,145957004,698,698,698,698,0
20250224,105000,145957004,698,698,698,698,100
20250224,104900,145887204,699,699,699,699,1403
20250224,104800,144906507,699,699,699,699,1973
20250224,104700,143527380,699,699,699,699,46
20250224,104600,143495226,699,699,699,699,0
20250224,104500,143495226,699,699,699,699,71
20250224,104400,143445597,699,699,699,699,200
20250224,104300,143305797,699,699,699,699,1
20250224,104200,143305098,697,697,698,697,4467
20250224,104100,140191385,697,697,697,697,0
20250224,104000,140191385,697,697,697,697,2821
20250224,103900,138225148,697,699,699,697,10193
20250224,103800,131110863,699,699,699,699,0
20250224,103700,131110863,699,699,699,699,15
20250224,103600,131100378,700,700,700,700,3
20250224,103500,131098278,700,700,700,700,0
20250224,103400,131098278,700,700,700,700,30
20250224,103300,131077278,700,700,700,700,3
20250224,103200,131075178,700,699,700,699,1988
20250224,103100,129683724,699,699,699,699,2854
20250224,103000,127688778,700,700,700,700,0
20250224,102900,127688778,700,700,700,700,0
20250224,102800,127688778,700,700,700,700,0
20250224,102700,127688778,700,700,700,700,300
20250224,102600,127478778,700,700,700,700,25
20250224,102500,127461278,700,700,700,700,16
20250224,102400,127450078,699,699,699,699,1000
20250224,102300,126751078,699,699,699,699,1141
20250224,102200,125953519,700,700,700,700,0
20250224,102100,125953519,700,700,700,700,50
20250224,102000,125918519,700,700,700,700,1
20250224,101900,125917819,699,700,700,699,42
20250224,101800,125888420,700,700,700,700,0
20250224,101700,125888420,700,700,700,700,105
20250224,101600,125814920,700,700,700,700,0
20250224,101500,125814920,700,700,701,699,5044
20250224,101400,122287556,701,701,701,701,101
20250224,101300,122216755,701,701,701,701,88
20250224,101200,122155067,701,701,701,701,1
20250224,101100,122154366,700,700,700,700,3
20250224,101000,122152266,700,700,700,700,0
20250224,100900,122152266,700,700,700,700,1000
20250224,100800,121452266,700,700,700,700,0
20250224,100700,121452266,700,701,701,700,1197
20250224,100600,120614212,700,700,700,700,12
20250224,100500,120605812,703,703,703,703,0
20250224,100400,120605812,703,703,703,703,0
20250224,100300,120605812,703,703,703,703,0
20250224,100200,120605812,703,703,703,703,0
20250224,100100,120605812,703,703,703,703,0
20250224,100000,120605812,703,703,703,703,4
20250224,095900,120603000,703,698,703,698,3804
20250224,095800,117933315,698,698,698,698,2680
20250224,095700,116062675,698,699,699,698,3145
20250224,095600,113865359,699,699,699,699,51
20250224,095500,113829710,698,701,701,698,2098
20250224,095400,112364204,702,702,702,702,1000
20250224,095300,111662204,700,702,702,700,2440
20250224,095200,109952204,702,702,702,702,13
20250224,095100,109943078,702,698,702,697,223
20250224,095000,109787022,696,698,698,696,2022
20250224,094900,108379344,697,697,697,697,66
20250224,094800,108333342,699,699,699,699,31
20250224,094700,108311673,704,704,704,704,0
20250224,094600,108311673,704,700,704,695,33916
20250224,094500,84675881,701,702,702,701,1859
20250224,094400,83372622,701,701,701,701,500
20250224,094300,83022122,701,702,702,701,4086
20250224,094200,80157736,701,701,701,701,0
20250224,094100,80157736,701,701,701,701,1357
20250224,094000,79206479,703,702,703,702,3
20250224,093900,79204371,701,703,703,701,15245
20250224,093800,68502892,704,704,704,704,0
20250224,093700,68502892,704,703,704,703,31
20250224,093600,68481098,703,704,704,703,3125
20250224,093500,66283710,704,704,704,704,606
20250224,093400,65857086,704,703,704,703,1907
20250224,093300,64516260,703,705,705,703,6795
20250224,093200,59734580,705,705,705,705,716
20250224,093100,59229800,705,705,705,705,809
20250224,093000,58659455,705,705,705,705,623
20250224,092900,58220240,705,706,706,705,222
20250224,092800,58063614,707,707,707,707,211
20250224,092700,57914437,708,705,708,705,3456
20250224,092600,55477822,704,705,705,704,42
20250224,092500,55448214,705,705,705,705,15
20250224,092400,55437639,705,704,705,704,310
20250224,092300,55219329,704,704,704,704,100
20250224,092200,55148929,704,704,704,704,158
20250224,092100,55037697,702,702,702,702,0
20250224,092000,55037697,702,702,702,702,0
20250224,091900,55037697,702,702,702,702,90
20250224,091800,54974517,702,704,704,702,718
20250224,091700,54470334,703,704,704,703,2000
20250224,091600,53063334,704,702,704,702,41
20250224,091500,53034550,700,700,700,700,1100
20250224,091400,52264550,700,701,702,700,9216
20250224,091300,45808363,701,702,703,701,1821
20250224,091200,44529691,702,699,702,699,478
20250224,091100,44195566,699,699,699,696,10547
20250224,091000,36829725,700,701,701,700,8077
20250224,090900,31171719,701,706,709,701,16339
20250224,090800,19659985,706,708,708,706,8000
20250224,090700,14010228,709,709,714,709,1264
20250224,090600,13114047,706,707,707,706,1549
20250224,090500,12020404,707,709,709,707,1003
20250224,090400,11311077,709,709,709,707,4784
20250224,090300,7923701,710,711,711,710,220
20250224,090200,7767483,711,711,711,711,1
20250224,090100,7766772,711,712,712,711,3048
20250224,090000,5597612,712,715,715,712,7843