KissMeData/001620/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,79113752,500,500,500,500,172
20250227,183400,79113752,500,500,500,500,0
20250227,183300,79113752,500,500,500,500,0
20250227,183200,79113752,500,500,500,500,0
20250227,183100,79113752,500,500,500,500,0
20250227,183000,79113752,500,500,500,500,0
20250227,182900,79113752,500,500,500,500,0
20250227,182800,79113752,500,500,500,500,0
20250227,182700,79113752,500,500,500,500,0
20250227,182600,79113752,500,500,500,500,0
20250227,182500,79113752,500,500,500,500,0
20250227,182400,79113752,500,500,500,500,0
20250227,182300,79113752,500,500,500,500,0
20250227,182200,79113752,500,500,500,500,0
20250227,182100,79113752,500,500,500,500,0
20250227,182000,79113752,500,500,500,500,0
20250227,181900,79113752,500,500,500,500,0
20250227,181800,79113752,500,500,500,500,0
20250227,181700,79113752,500,500,500,500,0
20250227,181600,79113752,500,500,500,500,0
20250227,181500,79113752,500,500,500,500,0
20250227,181400,79113752,500,500,500,500,0
20250227,181300,79113752,500,500,500,500,0
20250227,181200,79113752,500,500,500,500,0
20250227,181100,79113752,500,500,500,500,0
20250227,181000,79113752,500,500,500,500,0
20250227,180900,79113752,500,500,500,500,0
20250227,180800,79113752,500,500,500,500,0
20250227,180700,79113752,500,500,500,500,0
20250227,180600,79113752,500,500,500,500,0
20250227,180500,79113752,500,500,500,500,172
20250227,180400,79113752,500,500,500,500,0
20250227,180300,79113752,500,500,500,500,0
20250227,180200,79113752,500,500,500,500,0
20250227,180100,79113752,500,500,500,500,0
20250227,180000,79113752,500,500,500,500,0
20250227,175900,79113752,500,500,500,500,0
20250227,175800,79113752,500,500,500,500,0
20250227,175700,79113752,500,500,500,500,0
20250227,175600,79113752,500,500,500,500,0
20250227,175500,79113752,500,500,500,500,0
20250227,175400,79113752,500,500,500,500,0
20250227,175300,79113752,500,500,500,500,0
20250227,175200,79113752,500,500,500,500,0
20250227,175100,79113752,500,500,500,500,0
20250227,175000,79113752,500,500,500,500,0
20250227,174900,79113752,500,500,500,500,0
20250227,174800,79113752,500,500,500,500,0
20250227,174700,79113752,500,500,500,500,0
20250227,174600,79113752,500,500,500,500,0
20250227,174500,79113752,500,500,500,500,0
20250227,174400,79113752,500,500,500,500,0
20250227,174300,79113752,500,500,500,500,0
20250227,174200,79113752,500,500,500,500,0
20250227,174100,79113752,500,500,500,500,0
20250227,174000,79113752,500,500,500,500,0
20250227,173900,79113752,500,500,500,500,0
20250227,173800,79113752,500,500,500,500,0
20250227,173700,79113752,500,500,500,500,0
20250227,173600,79113752,500,500,500,500,0
20250227,173500,79113752,500,500,500,500,172
20250227,173400,79113752,500,500,500,500,0
20250227,173300,79113752,500,500,500,500,0
20250227,173200,79113752,500,500,500,500,0
20250227,173100,79113752,500,500,500,500,0
20250227,173000,79113752,500,500,500,500,0
20250227,172900,79113752,500,500,500,500,0
20250227,172800,79113752,500,500,500,500,0
20250227,172700,79113752,500,500,500,500,0
20250227,172600,79113752,500,500,500,500,0
20250227,172500,79113752,500,500,500,500,0
20250227,172400,79113752,500,500,500,500,0
20250227,172300,79113752,500,500,500,500,0
20250227,172200,79113752,500,500,500,500,0
20250227,172100,79113752,500,500,500,500,0
20250227,172000,79113752,500,500,500,500,0
20250227,171900,79113752,500,500,500,500,0
20250227,171800,79113752,500,500,500,500,0
20250227,171700,79113752,500,500,500,500,0
20250227,171600,79113752,500,500,500,500,0
20250227,171500,79113752,500,500,500,500,0
20250227,171400,79113752,500,500,500,500,0
20250227,171300,79113752,500,500,500,500,0
20250227,171200,79113752,500,500,500,500,0
20250227,171100,79113752,500,500,500,500,0
20250227,171000,79113752,500,500,500,500,0
20250227,170900,79113752,500,500,500,500,0
20250227,170800,79113752,500,500,500,500,0
20250227,170700,79113752,500,500,500,500,0
20250227,170600,79113752,500,500,500,500,0
20250227,170500,79113752,500,500,500,500,172
20250227,170400,79113752,500,500,500,500,0
20250227,170300,79113752,500,500,500,500,0
20250227,170200,79113752,500,500,500,500,0
20250227,170100,79113752,500,500,500,500,0
20250227,170000,79113752,500,500,500,500,0
20250227,165900,79113752,500,500,500,500,0
20250227,165800,79113752,500,500,500,500,0
20250227,165700,79113752,500,500,500,500,0
20250227,165600,79113752,500,500,500,500,0
20250227,165500,79113752,500,500,500,500,0
20250227,165400,79113752,500,500,500,500,0
20250227,165300,79113752,500,500,500,500,0
20250227,165200,79113752,500,500,500,500,0
20250227,165100,79113752,500,500,500,500,0
20250227,165000,79113752,500,500,500,500,0
20250227,164900,79113752,500,500,500,500,0
20250227,164800,79113752,500,500,500,500,0
20250227,164700,79113752,500,500,500,500,0
20250227,164600,79113752,500,500,500,500,0
20250227,164500,79113752,500,500,500,500,0
20250227,164400,79113752,500,500,500,500,0
20250227,164300,79113752,500,500,500,500,0
20250227,164200,79113752,500,500,500,500,0
20250227,164100,79113752,500,500,500,500,0
20250227,164000,79113752,500,500,500,500,0
20250227,163900,79113752,500,500,500,500,0
20250227,163800,79113752,500,500,500,500,0
20250227,163700,79113752,500,500,500,500,0
20250227,163600,79113752,500,500,500,500,0
20250227,163500,79113752,500,500,500,500,172
20250227,163400,79113752,500,500,500,500,0
20250227,163300,79113752,500,500,500,500,0
20250227,163200,79113752,500,500,500,500,0
20250227,163100,79113752,500,500,500,500,0
20250227,163000,79113752,500,500,500,500,0
20250227,162900,79113752,500,500,500,500,0
20250227,162800,79113752,500,500,500,500,0
20250227,162700,79113752,500,500,500,500,0
20250227,162600,79113752,500,500,500,500,0
20250227,162500,79113752,500,500,500,500,0
20250227,162400,79113752,500,500,500,500,0
20250227,162300,79113752,500,500,500,500,0
20250227,162200,79113752,500,500,500,500,0
20250227,162100,79113752,500,500,500,500,0
20250227,162000,79113752,500,500,500,500,0
20250227,161900,79113752,500,500,500,500,0
20250227,161800,79113752,500,500,500,500,0
20250227,161700,79113752,500,500,500,500,0
20250227,161600,79113752,500,500,500,500,0
20250227,161500,79113752,500,500,500,500,0
20250227,161400,79113752,500,500,500,500,0
20250227,161300,79113752,500,500,500,500,0
20250227,161200,79113752,500,500,500,500,0
20250227,161100,79113752,500,500,500,500,0
20250227,161000,79113752,500,500,500,500,0
20250227,160900,79113752,500,500,500,500,0
20250227,160800,79113752,500,500,500,500,0
20250227,160700,79113752,500,500,500,500,0
20250227,160600,79113752,500,500,500,500,0
20250227,160500,79113752,500,500,500,500,172
20250227,160400,79113752,500,500,500,500,0
20250227,160300,79113752,500,500,500,500,0
20250227,160200,79113752,500,500,500,500,0
20250227,160100,79113752,500,500,500,500,0
20250227,160000,79113752,500,500,500,500,0
20250227,155900,79113752,500,500,500,500,0
20250227,155800,79113752,500,500,500,500,0
20250227,155700,79113752,500,500,500,500,0
20250227,155600,79113752,500,500,500,500,0
20250227,155500,79113752,500,500,500,500,0
20250227,155400,79113752,500,500,500,500,0
20250227,155300,79113752,500,500,500,500,0
20250227,155200,79113752,500,500,500,500,0
20250227,155100,79113752,500,500,500,500,0
20250227,155000,79113752,500,500,500,500,0
20250227,154900,79113752,500,500,500,500,0
20250227,154800,79113752,500,500,500,500,0
20250227,154700,79113752,500,500,500,500,0
20250227,154600,79113752,500,500,500,500,0
20250227,154500,79113752,500,500,500,500,0
20250227,154400,79113752,500,500,500,500,0
20250227,154300,79113752,500,500,500,500,0
20250227,154200,79113752,500,500,500,500,0
20250227,154100,79113752,500,500,500,500,0
20250227,154000,79113752,500,500,500,500,0
20250227,153900,79113752,500,500,500,500,0
20250227,153800,79113752,500,500,500,500,0
20250227,153700,79113752,500,500,500,500,0
20250227,153600,79113752,500,500,500,500,0
20250227,153500,79113752,500,500,500,500,172
20250227,153400,79113752,500,500,500,500,0
20250227,153300,79113752,500,500,500,500,0
20250227,153200,79113752,500,500,500,500,0
20250227,153100,79113752,500,500,500,500,0
20250227,153000,79113752,500,500,500,500,172
20250227,152900,79027752,500,500,500,500,0
20250227,152800,79027752,500,500,500,500,0
20250227,152700,79027752,500,500,500,500,0
20250227,152600,79027752,500,500,500,500,0
20250227,152500,79027752,500,500,500,500,0
20250227,152400,79027752,500,500,500,500,0
20250227,152300,79027752,500,500,500,500,0
20250227,152200,79027752,500,500,500,500,0
20250227,152100,79027752,500,500,500,500,0
20250227,152000,79027752,500,500,500,500,0
20250227,151900,79027752,500,500,500,500,0
20250227,151800,79027752,500,499,500,499,502
20250227,151700,78777143,497,497,497,497,354
20250227,151600,78601205,498,498,498,498,1
20250227,151500,78600707,498,498,498,498,148
20250227,151400,78527003,498,498,498,498,1852
20250227,151300,77604707,497,497,497,497,0
20250227,151200,77604707,497,497,497,497,10
20250227,151100,77599737,497,497,497,497,25
20250227,151000,77587312,497,497,497,497,200
20250227,150900,77487912,497,497,497,497,0
20250227,150800,77487912,497,497,497,497,40
20250227,150700,77468032,497,497,497,497,0
20250227,150600,77468032,497,498,498,497,267
20250227,150500,77335069,498,498,498,498,0
20250227,150400,77335069,498,498,498,498,0
20250227,150300,77335069,498,498,498,498,0
20250227,150200,77335069,498,498,498,498,25
20250227,150100,77322619,498,498,498,498,147
20250227,150000,77249413,498,498,498,498,0
20250227,145900,77249413,498,498,498,498,1173
20250227,145800,76665259,498,498,498,498,0
20250227,145700,76665259,498,498,498,498,0
20250227,145600,76665259,498,498,498,498,0
20250227,145500,76665259,498,498,498,498,0
20250227,145400,76665259,498,498,498,498,39
20250227,145300,76645837,499,499,499,499,0
20250227,145200,76645837,499,499,499,499,0
20250227,145100,76645837,499,499,499,499,0
20250227,145000,76645837,499,499,499,498,275
20250227,144900,76508764,498,498,498,498,154
20250227,144800,76432072,498,499,499,498,1013
20250227,144700,75926598,498,498,498,498,15
20250227,144600,75919128,498,498,498,498,100
20250227,144500,75869328,498,498,498,498,0
20250227,144400,75869328,498,498,498,498,0
20250227,144300,75869328,498,498,498,498,12
20250227,144200,75863352,498,498,498,498,0
20250227,144100,75863352,498,498,498,498,0
20250227,144000,75863352,498,498,498,498,49
20250227,143900,75838950,498,498,498,498,0
20250227,143800,75838950,498,498,499,498,3
20250227,143700,75837455,499,499,499,499,0
20250227,143600,75837455,499,499,499,499,0
20250227,143500,75837455,499,499,499,499,11
20250227,143400,75831966,498,498,498,498,0
20250227,143300,75831966,498,497,498,497,4
20250227,143200,75829977,497,497,497,497,14
20250227,143100,75823019,497,497,497,497,0
20250227,143000,75823019,497,497,497,497,116
20250227,142900,75765367,498,498,498,498,0
20250227,142800,75765367,498,498,498,498,0
20250227,142700,75765367,498,499,499,498,6
20250227,142600,75762378,499,499,499,499,0
20250227,142500,75762378,499,499,499,499,0
20250227,142400,75762378,499,499,499,499,0
20250227,142300,75762378,499,499,499,499,1
20250227,142200,75761879,498,498,498,498,0
20250227,142100,75761879,498,498,498,498,0
20250227,142000,75761879,498,498,498,498,30
20250227,141900,75746939,498,498,498,498,0
20250227,141800,75746939,498,498,498,498,0
20250227,141700,75746939,498,498,498,498,0
20250227,141600,75746939,498,498,498,498,0
20250227,141500,75746939,498,498,498,498,0
20250227,141400,75746939,498,498,498,498,0
20250227,141300,75746939,498,498,498,498,1
20250227,141200,75746441,497,497,497,497,0
20250227,141100,75746441,497,497,497,497,0
20250227,141000,75746441,497,498,498,497,1112
20250227,140900,75192666,499,499,499,499,0
20250227,140800,75192666,499,498,499,498,401
20250227,140700,74992967,498,498,498,498,1
20250227,140600,74992469,501,501,501,501,0
20250227,140500,74992469,501,501,501,501,0
20250227,140400,74992469,501,501,501,501,0
20250227,140300,74992469,501,500,501,500,5
20250227,140200,74989967,499,499,499,499,0
20250227,140100,74989967,499,499,499,499,0
20250227,140000,74989967,499,499,499,499,0
20250227,135900,74989967,499,499,499,499,1
20250227,135800,74989468,498,498,498,498,1
20250227,135700,74988970,501,500,501,500,535
20250227,135600,74721460,500,500,500,500,0
20250227,135500,74721460,500,500,500,500,0
20250227,135400,74721460,500,500,500,500,0
20250227,135300,74721460,500,500,500,500,0
20250227,135200,74721460,500,500,500,500,0
20250227,135100,74721460,500,500,500,500,0
20250227,135000,74721460,500,500,500,500,5
20250227,134900,74718960,500,499,500,499,2
20250227,134800,74717961,498,498,498,498,2
20250227,134700,74716965,499,499,499,499,0
20250227,134600,74716965,499,499,499,499,3002
20250227,134500,73218967,500,501,501,500,1235
20250227,134400,72601105,502,502,502,502,0
20250227,134300,72601105,502,502,502,502,0
20250227,134200,72601105,502,502,502,502,1000
20250227,134100,72099105,504,504,504,504,0
20250227,134000,72099105,504,504,504,504,0
20250227,133900,72099105,504,504,504,504,0
20250227,133800,72099105,504,504,504,504,0
20250227,133700,72099105,504,504,504,504,0
20250227,133600,72099105,504,502,504,502,600
20250227,133500,71797309,501,501,501,501,0
20250227,133400,71797309,501,501,501,501,0
20250227,133300,71797309,501,501,501,501,1
20250227,133200,71796808,501,501,501,501,0
20250227,133100,71796808,501,501,501,501,3
20250227,133000,71795305,501,501,501,501,63
20250227,132900,71763742,503,503,503,503,0
20250227,132800,71763742,503,503,503,503,0
20250227,132700,71763742,503,502,503,502,5
20250227,132600,71761231,501,501,501,501,100
20250227,132500,71711131,500,500,500,500,133
20250227,132400,71644631,499,499,499,499,0
20250227,132300,71644631,499,499,500,499,205
20250227,132200,71542331,499,499,499,499,1
20250227,132100,71541832,500,500,500,500,0
20250227,132000,71541832,500,500,500,500,13
20250227,131900,71535332,500,500,500,500,0
20250227,131800,71535332,500,500,500,500,0
20250227,131700,71535332,500,500,500,500,0
20250227,131600,71535332,500,500,500,500,1
20250227,131500,71534832,500,501,501,500,68
20250227,131400,71500827,502,502,502,502,0
20250227,131300,71500827,502,502,502,502,0
20250227,131200,71500827,502,502,502,502,0
20250227,131100,71500827,502,502,502,502,69
20250227,131000,71466189,502,502,502,502,0
20250227,130900,71466189,502,502,502,502,0
20250227,130800,71466189,502,502,502,502,19
20250227,130700,71456651,504,504,504,504,0
20250227,130600,71456651,504,504,504,504,0
20250227,130500,71456651,504,502,504,502,28
20250227,130400,71442586,504,504,504,504,0
20250227,130300,71442586,504,500,504,500,272
20250227,130200,71306245,501,501,501,501,0
20250227,130100,71306245,501,500,501,500,297
20250227,130000,71157641,500,500,500,500,0
20250227,125900,71157641,500,500,500,500,0
20250227,125800,71157641,500,500,500,500,1801
20250227,125700,70257141,502,502,502,502,0
20250227,125600,70257141,502,502,502,502,0
20250227,125500,70257141,502,501,502,501,2
20250227,125400,70256138,500,500,500,500,0
20250227,125300,70256138,500,500,500,500,1
20250227,125200,70255638,501,502,502,501,615
20250227,125100,69946938,502,502,502,502,2500
20250227,125000,68691938,505,505,505,505,0
20250227,124900,68691938,505,505,505,505,0
20250227,124800,68691938,505,503,505,503,6
20250227,124700,68688914,503,504,504,503,118
20250227,124600,68629481,507,503,507,503,126
20250227,124500,68566038,503,505,507,503,390
20250227,124400,68369472,507,501,510,501,1249
20250227,124300,67741498,501,501,501,501,0
20250227,124200,67741498,501,499,501,499,1590
20250227,124100,66946537,498,498,498,498,0
20250227,124000,66946537,498,498,498,498,0
20250227,123900,66946537,498,498,498,498,100
20250227,123800,66896737,499,499,499,499,0
20250227,123700,66896737,499,499,499,499,0
20250227,123600,66896737,499,499,499,499,0
20250227,123500,66896737,499,499,499,499,0
20250227,123400,66896737,499,499,499,499,58
20250227,123300,66867795,499,499,500,499,593
20250227,123200,66571438,500,500,500,500,100
20250227,123100,66521438,499,499,499,499,0
20250227,123000,66521438,499,499,499,499,0
20250227,122900,66521438,499,499,499,499,0
20250227,122800,66521438,499,499,499,499,0
20250227,122700,66521438,499,499,499,499,0
20250227,122600,66521438,499,499,499,499,0
20250227,122500,66521438,499,499,499,499,0
20250227,122400,66521438,499,499,499,499,0
20250227,122300,66521438,499,499,499,499,14
20250227,122200,66514452,499,499,499,499,0
20250227,122100,66514452,499,499,499,499,0
20250227,122000,66514452,499,499,499,499,0
20250227,121900,66514452,499,500,500,499,2
20250227,121800,66513453,499,499,499,499,0
20250227,121700,66513453,499,499,499,499,0
20250227,121600,66513453,499,499,499,499,3
20250227,121500,66511956,499,499,499,499,0
20250227,121400,66511956,499,499,499,499,0
20250227,121300,66511956,499,499,499,499,14
20250227,121200,66504970,499,499,499,499,0
20250227,121100,66504970,499,499,499,499,0
20250227,121000,66504970,499,499,499,499,0
20250227,120900,66504970,499,499,499,499,2
20250227,120800,66503972,499,499,499,499,0
20250227,120700,66503972,499,499,499,499,0
20250227,120600,66503972,499,499,499,499,2
20250227,120500,66502974,500,500,500,500,2
20250227,120400,66501974,499,499,499,499,4
20250227,120300,66499978,499,499,499,499,2
20250227,120200,66498980,498,498,498,498,0
20250227,120100,66498980,498,498,498,498,4217
20250227,120000,64398914,496,496,496,496,0
20250227,115900,64398914,496,496,496,496,0
20250227,115800,64398914,496,496,496,496,0
20250227,115700,64398914,496,496,496,496,0
20250227,115600,64398914,496,496,496,496,0
20250227,115500,64398914,496,496,496,496,200
20250227,115400,64299714,496,496,496,496,145
20250227,115300,64227794,497,497,497,497,0
20250227,115200,64227794,497,497,497,497,0
20250227,115100,64227794,497,497,497,497,2
20250227,115000,64226800,497,497,497,497,0
20250227,114900,64226800,497,497,497,497,1
20250227,114800,64226303,498,498,498,498,0
20250227,114700,64226303,498,498,498,498,2
20250227,114600,64225307,497,497,497,497,3
20250227,114500,64223816,497,497,497,497,0
20250227,114400,64223816,497,497,497,497,0
20250227,114300,64223816,497,497,497,497,3
20250227,114200,64222325,498,498,498,498,0
20250227,114100,64222325,498,498,498,498,0
20250227,114000,64222325,498,498,498,498,0
20250227,113900,64222325,498,498,498,498,0
20250227,113800,64222325,498,498,498,498,50
20250227,113700,64197425,497,497,497,497,2
20250227,113600,64196431,498,498,498,498,0
20250227,113500,64196431,498,498,498,498,0
20250227,113400,64196431,498,498,498,498,0
20250227,113300,64196431,498,498,498,498,1475
20250227,113200,63461881,496,496,496,496,100
20250227,113100,63412281,497,497,497,497,4
20250227,113000,63410293,496,496,496,496,0
20250227,112900,63410293,496,496,496,496,0
20250227,112800,63410293,496,496,496,496,0
20250227,112700,63410293,496,496,496,496,0
20250227,112600,63410293,496,496,496,496,100
20250227,112500,63360693,496,496,496,496,0
20250227,112400,63360693,496,496,496,496,0
20250227,112300,63360693,496,498,498,496,6386
20250227,112200,60186688,499,499,499,499,0
20250227,112100,60186688,499,499,499,499,0
20250227,112000,60186688,499,499,499,499,37
20250227,111900,60168225,499,499,499,499,260
20250227,111800,60038485,499,499,499,499,126
20250227,111700,59975611,500,499,500,499,204
20250227,111600,59873814,499,499,499,499,6
20250227,111500,59870820,499,499,499,499,23
20250227,111400,59859343,500,500,500,500,0
20250227,111300,59859343,500,500,500,500,1
20250227,111200,59858843,500,500,500,500,93
20250227,111100,59812343,500,500,500,500,0
20250227,111000,59812343,500,500,500,500,0
20250227,110900,59812343,500,500,500,500,0
20250227,110800,59812343,500,500,500,500,0
20250227,110700,59812343,500,500,500,500,0
20250227,110600,59812343,500,500,500,500,0
20250227,110500,59812343,500,500,500,500,10
20250227,110400,59807343,501,501,501,501,0
20250227,110300,59807343,501,500,501,500,3301
20250227,110200,58153886,500,500,500,500,0
20250227,110100,58153886,500,500,500,500,74
20250227,110000,58116886,501,500,501,500,3002
20250227,105900,56613311,499,499,499,499,0
20250227,105800,56613311,499,499,499,499,280
20250227,105700,56473591,499,499,499,499,101
20250227,105600,56423192,500,500,500,500,19
20250227,105500,56413692,500,500,500,500,198
20250227,105400,56314692,500,500,500,500,300
20250227,105300,56164692,500,500,500,500,2103
20250227,105200,55113192,501,501,501,501,623
20250227,105100,54801069,502,502,502,502,0
20250227,105000,54801069,502,502,502,502,0
20250227,104900,54801069,502,502,502,502,0
20250227,104800,54801069,502,502,502,502,0
20250227,104700,54801069,502,502,502,502,5
20250227,104600,54798559,501,501,501,501,5
20250227,104500,54796054,502,502,502,502,0
20250227,104400,54796054,502,502,502,502,0
20250227,104300,54796054,502,502,502,502,0
20250227,104200,54796054,502,502,502,502,0
20250227,104100,54796054,502,501,502,501,901
20250227,104000,54344652,501,501,501,501,200
20250227,103900,54244452,501,501,501,501,200
20250227,103800,54144252,501,501,501,501,0
20250227,103700,54144252,501,501,501,501,500
20250227,103600,53893752,502,502,502,502,0
20250227,103500,53893752,502,502,502,502,0
20250227,103400,53893752,502,502,502,502,0
20250227,103300,53893752,502,501,502,501,12
20250227,103200,53887738,501,501,501,501,0
20250227,103100,53887738,501,501,501,501,364
20250227,103000,53705374,501,501,501,501,0
20250227,102900,53705374,501,501,501,501,52
20250227,102800,53679322,501,501,501,501,101
20250227,102700,53628721,502,502,502,502,0
20250227,102600,53628721,502,501,502,501,202
20250227,102500,53527517,501,501,501,501,0
20250227,102400,53527517,501,501,501,501,0
20250227,102300,53527517,501,501,501,501,0
20250227,102200,53527517,501,501,501,501,500
20250227,102100,53277017,501,501,501,501,31
20250227,102000,53261486,503,503,503,503,0
20250227,101900,53261486,503,503,503,503,0
20250227,101800,53261486,503,501,503,501,220
20250227,101700,53151263,503,502,503,502,4570
20250227,101600,50856844,502,502,502,502,0
20250227,101500,50856844,502,502,502,499,10004
20250227,101400,45851556,502,505,505,502,11822
20250227,101300,39902294,505,505,505,505,793
20250227,101200,39501829,506,506,506,506,110
20250227,101100,39446169,506,506,506,506,109
20250227,101000,39391015,508,508,508,507,108
20250227,100900,39336255,508,507,508,507,302
20250227,100800,39183140,510,510,510,509,10
20250227,100700,39178041,511,508,511,508,11028
20250227,100600,33553072,510,505,510,505,2966
20250227,100500,32042338,507,507,507,507,262
20250227,100400,31909504,508,502,508,502,13415
20250227,100300,25135936,502,502,502,502,120
20250227,100200,25075696,502,500,504,500,4245
20250227,100100,22938629,501,501,501,501,0
20250227,100000,22938629,501,501,501,501,0
20250227,095900,22938629,501,501,501,501,0
20250227,095800,22938629,501,501,501,501,0
20250227,095700,22938629,501,500,501,499,1101
20250227,095600,22388132,500,498,500,498,3322
20250227,095500,20727337,498,497,500,497,4017
20250227,095400,18720625,498,498,498,498,0
20250227,095300,18720625,498,498,498,498,0
20250227,095200,18720625,498,497,498,497,1000
20250227,095100,18222826,496,496,496,496,0
20250227,095000,18222826,496,496,496,496,103
20250227,094900,18171738,497,497,497,497,0
20250227,094800,18171738,497,497,497,497,0
20250227,094700,18171738,497,497,497,497,1
20250227,094600,18171241,499,496,499,496,600
20250227,094500,17872395,496,496,496,496,92
20250227,094400,17826763,496,496,496,496,7
20250227,094300,17823291,496,496,496,496,100
20250227,094200,17773691,496,496,496,496,0
20250227,094100,17773691,496,496,496,496,1
20250227,094000,17773195,496,496,496,496,98
20250227,093900,17724587,495,495,495,495,101
20250227,093800,17674592,496,496,496,496,3321
20250227,093700,16027376,498,492,501,492,18440
20250227,093600,6819716,492,492,492,492,0
20250227,093500,6819716,492,492,492,492,1
20250227,093400,6819224,492,492,492,492,0
20250227,093300,6819224,492,492,492,492,1
20250227,093200,6818732,492,492,492,492,1
20250227,093100,6818240,492,492,492,492,0
20250227,093000,6818240,492,492,492,492,0
20250227,092900,6818240,492,492,492,492,0
20250227,092800,6818240,492,492,492,492,0
20250227,092700,6818240,492,492,492,492,20
20250227,092600,6808400,493,493,493,493,0
20250227,092500,6808400,493,493,493,493,0
20250227,092400,6808400,493,493,493,493,214
20250227,092300,6702898,492,492,492,492,289
20250227,092200,6560710,492,492,492,492,0
20250227,092100,6560710,492,493,493,492,9
20250227,092000,6556280,493,493,493,493,4350
20250227,091900,4411730,492,492,492,492,300
20250227,091800,4264130,492,492,492,492,0
20250227,091700,4264130,492,492,492,492,100
20250227,091600,4214930,493,493,493,493,1
20250227,091500,4214437,493,493,493,493,0
20250227,091400,4214437,493,493,493,493,0
20250227,091300,4214437,493,493,493,493,0
20250227,091200,4214437,493,493,493,493,0
20250227,091100,4214437,493,493,493,493,0
20250227,091000,4214437,493,493,493,493,100
20250227,090900,4165137,493,493,493,493,4900
20250227,090800,1749437,498,498,498,498,0
20250227,090700,1749437,498,498,498,498,0
20250227,090600,1749437,498,498,498,498,0
20250227,090500,1749437,498,498,498,498,0
20250227,090400,1749437,498,498,498,498,0
20250227,090300,1749437,498,498,498,498,0
20250227,090200,1749437,498,498,498,498,0
20250227,090100,1749437,498,496,498,496,3000
20250227,090000,256460,496,498,498,496,515