KissMeData/043710/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192900,33167021,600,600,600,600,1457
20250227,192800,33167021,600,600,600,600,0
20250227,192700,33167021,600,600,600,600,0
20250227,192600,33167021,600,600,600,600,0
20250227,192500,33167021,600,600,600,600,0
20250227,192400,33167021,600,600,600,600,0
20250227,192300,33167021,600,600,600,600,0
20250227,192200,33167021,600,600,600,600,0
20250227,192100,33167021,600,600,600,600,0
20250227,192000,33167021,600,600,600,600,0
20250227,191900,33167021,600,600,600,600,0
20250227,191800,33167021,600,600,600,600,0
20250227,191700,33167021,600,600,600,600,0
20250227,191600,33167021,600,600,600,600,0
20250227,191500,33167021,600,600,600,600,0
20250227,191400,33167021,600,600,600,600,0
20250227,191300,33167021,600,600,600,600,0
20250227,191200,33167021,600,600,600,600,0
20250227,191100,33167021,600,600,600,600,0
20250227,191000,33167021,600,600,600,600,0
20250227,190900,33167021,600,600,600,600,0
20250227,190800,33167021,600,600,600,600,0
20250227,190700,33167021,600,600,600,600,0
20250227,190600,33167021,600,600,600,600,0
20250227,190500,33167021,600,600,600,600,0
20250227,190400,33167021,600,600,600,600,0
20250227,190300,33167021,600,600,600,600,0
20250227,190200,33167021,600,600,600,600,0
20250227,190100,33167021,600,600,600,600,0
20250227,190000,33167021,600,600,600,600,0
20250227,185900,33167021,600,600,600,600,1457
20250227,185800,33167021,600,600,600,600,0
20250227,185700,33167021,600,600,600,600,0
20250227,185600,33167021,600,600,600,600,0
20250227,185500,33167021,600,600,600,600,0
20250227,185400,33167021,600,600,600,600,0
20250227,185300,33167021,600,600,600,600,0
20250227,185200,33167021,600,600,600,600,0
20250227,185100,33167021,600,600,600,600,0
20250227,185000,33167021,600,600,600,600,0
20250227,184900,33167021,600,600,600,600,0
20250227,184800,33167021,600,600,600,600,0
20250227,184700,33167021,600,600,600,600,0
20250227,184600,33167021,600,600,600,600,0
20250227,184500,33167021,600,600,600,600,0
20250227,184400,33167021,600,600,600,600,0
20250227,184300,33167021,600,600,600,600,0
20250227,184200,33167021,600,600,600,600,0
20250227,184100,33167021,600,600,600,600,0
20250227,184000,33167021,600,600,600,600,0
20250227,183900,33167021,600,600,600,600,0
20250227,183800,33167021,600,600,600,600,0
20250227,183700,33167021,600,600,600,600,0
20250227,183600,33167021,600,600,600,600,0
20250227,183500,33167021,600,600,600,600,0
20250227,183400,33167021,600,600,600,600,0
20250227,183300,33167021,600,600,600,600,0
20250227,183200,33167021,600,600,600,600,0
20250227,183100,33167021,600,600,600,600,0
20250227,183000,33167021,600,600,600,600,0
20250227,182900,33167021,600,600,600,600,1457
20250227,182800,33167021,600,600,600,600,0
20250227,182700,33167021,600,600,600,600,0
20250227,182600,33167021,600,600,600,600,0
20250227,182500,33167021,600,600,600,600,0
20250227,182400,33167021,600,600,600,600,0
20250227,182300,33167021,600,600,600,600,0
20250227,182200,33167021,600,600,600,600,0
20250227,182100,33167021,600,600,600,600,0
20250227,182000,33167021,600,600,600,600,0
20250227,181900,33167021,600,600,600,600,0
20250227,181800,33167021,600,600,600,600,0
20250227,181700,33167021,600,600,600,600,0
20250227,181600,33167021,600,600,600,600,0
20250227,181500,33167021,600,600,600,600,0
20250227,181400,33167021,600,600,600,600,0
20250227,181300,33167021,600,600,600,600,0
20250227,181200,33167021,600,600,600,600,0
20250227,181100,33167021,600,600,600,600,0
20250227,181000,33167021,600,600,600,600,0
20250227,180900,33167021,600,600,600,600,0
20250227,180800,33167021,600,600,600,600,0
20250227,180700,33167021,600,600,600,600,0
20250227,180600,33167021,600,600,600,600,0
20250227,180500,33167021,600,600,600,600,0
20250227,180400,33167021,600,600,600,600,0
20250227,180300,33167021,600,600,600,600,0
20250227,180200,33167021,600,600,600,600,0
20250227,180100,33167021,600,600,600,600,0
20250227,180000,33167021,600,600,600,600,0
20250227,175900,33167021,600,600,600,600,1457
20250227,175800,33167021,600,600,600,600,0
20250227,175700,33167021,600,600,600,600,0
20250227,175600,33167021,600,600,600,600,0
20250227,175500,33167021,600,600,600,600,0
20250227,175400,33167021,600,600,600,600,0
20250227,175300,33167021,600,600,600,600,0
20250227,175200,33167021,600,600,600,600,0
20250227,175100,33167021,600,600,600,600,0
20250227,175000,33167021,600,600,600,600,0
20250227,174900,33167021,600,600,600,600,0
20250227,174800,33167021,600,600,600,600,0
20250227,174700,33167021,600,600,600,600,0
20250227,174600,33167021,600,600,600,600,0
20250227,174500,33167021,600,600,600,600,0
20250227,174400,33167021,600,600,600,600,0
20250227,174300,33167021,600,600,600,600,0
20250227,174200,33167021,600,600,600,600,0
20250227,174100,33167021,600,600,600,600,0
20250227,174000,33167021,600,600,600,600,0
20250227,173900,33167021,600,600,600,600,0
20250227,173800,33167021,600,600,600,600,0
20250227,173700,33167021,600,600,600,600,0
20250227,173600,33167021,600,600,600,600,0
20250227,173500,33167021,600,600,600,600,0
20250227,173400,33167021,600,600,600,600,0
20250227,173300,33167021,600,600,600,600,0
20250227,173200,33167021,600,600,600,600,0
20250227,173100,33167021,600,600,600,600,0
20250227,173000,33167021,600,600,600,600,0
20250227,172900,33167021,600,600,600,600,1457
20250227,172800,33167021,600,600,600,600,0
20250227,172700,33167021,600,600,600,600,0
20250227,172600,33167021,600,600,600,600,0
20250227,172500,33167021,600,600,600,600,0
20250227,172400,33167021,600,600,600,600,0
20250227,172300,33167021,600,600,600,600,0
20250227,172200,33167021,600,600,600,600,0
20250227,172100,33167021,600,600,600,600,0
20250227,172000,33167021,600,600,600,600,0
20250227,171900,33167021,600,600,600,600,0
20250227,171800,33167021,600,600,600,600,0
20250227,171700,33167021,600,600,600,600,0
20250227,171600,33167021,600,600,600,600,0
20250227,171500,33167021,600,600,600,600,0
20250227,171400,33167021,600,600,600,600,0
20250227,171300,33167021,600,600,600,600,0
20250227,171200,33167021,600,600,600,600,0
20250227,171100,33167021,600,600,600,600,0
20250227,171000,33167021,600,600,600,600,0
20250227,170900,33167021,600,600,600,600,0
20250227,170800,33167021,600,600,600,600,0
20250227,170700,33167021,600,600,600,600,0
20250227,170600,33167021,600,600,600,600,0
20250227,170500,33167021,600,600,600,600,0
20250227,170400,33167021,600,600,600,600,0
20250227,170300,33167021,600,600,600,600,0
20250227,170200,33167021,600,600,600,600,0
20250227,170100,33167021,600,600,600,600,0
20250227,170000,33167021,600,600,600,600,0
20250227,165900,33167021,600,600,600,600,1457
20250227,165800,33167021,600,600,600,600,0
20250227,165700,33167021,600,600,600,600,0
20250227,165600,33167021,600,600,600,600,0
20250227,165500,33167021,600,600,600,600,0
20250227,165400,33167021,600,600,600,600,0
20250227,165300,33167021,600,600,600,600,0
20250227,165200,33167021,600,600,600,600,0
20250227,165100,33167021,600,600,600,600,0
20250227,165000,33167021,600,600,600,600,0
20250227,164900,33167021,600,600,600,600,0
20250227,164800,33167021,600,600,600,600,0
20250227,164700,33167021,600,600,600,600,0
20250227,164600,33167021,600,600,600,600,0
20250227,164500,33167021,600,600,600,600,0
20250227,164400,33167021,600,600,600,600,0
20250227,164300,33167021,600,600,600,600,0
20250227,164200,33167021,600,600,600,600,0
20250227,164100,33167021,600,600,600,600,0
20250227,164000,33167021,600,600,600,600,0
20250227,163900,33167021,600,600,600,600,0
20250227,163800,33167021,600,600,600,600,0
20250227,163700,33167021,600,600,600,600,0
20250227,163600,33167021,600,600,600,600,0
20250227,163500,33167021,600,600,600,600,0
20250227,163400,33167021,600,600,600,600,0
20250227,163300,33167021,600,600,600,600,0
20250227,163200,33167021,600,600,600,600,0
20250227,163100,33167021,600,600,600,600,0
20250227,163000,33167021,600,600,600,600,0
20250227,162900,33167021,600,600,600,600,1457
20250227,162800,33167021,600,600,600,600,0
20250227,162700,33167021,600,600,600,600,0
20250227,162600,33167021,600,600,600,600,0
20250227,162500,33167021,600,600,600,600,0
20250227,162400,33167021,600,600,600,600,0
20250227,162300,33167021,600,600,600,600,0
20250227,162200,33167021,600,600,600,600,0
20250227,162100,33167021,600,600,600,600,0
20250227,162000,33167021,600,600,600,600,0
20250227,161900,33167021,600,600,600,600,0
20250227,161800,33167021,600,600,600,600,0
20250227,161700,33167021,600,600,600,600,0
20250227,161600,33167021,600,600,600,600,0
20250227,161500,33167021,600,600,600,600,0
20250227,161400,33167021,600,600,600,600,0
20250227,161300,33167021,600,600,600,600,0
20250227,161200,33167021,600,600,600,600,0
20250227,161100,33167021,600,600,600,600,0
20250227,161000,33167021,600,600,600,600,0
20250227,160900,33167021,600,600,600,600,0
20250227,160800,33167021,600,600,600,600,0
20250227,160700,33167021,600,600,600,600,0
20250227,160600,33167021,600,600,600,600,0
20250227,160500,33167021,600,600,600,600,0
20250227,160400,33167021,600,600,600,600,0
20250227,160300,33167021,600,600,600,600,0
20250227,160200,33167021,600,600,600,600,0
20250227,160100,33167021,600,600,600,600,0
20250227,160000,33167021,600,600,600,600,0
20250227,155900,33167021,600,600,600,600,1457
20250227,155800,33167021,600,600,600,600,0
20250227,155700,33167021,600,600,600,600,0
20250227,155600,33167021,600,600,600,600,0
20250227,155500,33167021,600,600,600,600,0
20250227,155400,33167021,600,600,600,600,0
20250227,155300,33167021,600,600,600,600,0
20250227,155200,33167021,600,600,600,600,0
20250227,155100,33167021,600,600,600,600,0
20250227,155000,33167021,600,600,600,600,0
20250227,154900,33167021,600,600,600,600,0
20250227,154800,33167021,600,600,600,600,0
20250227,154700,33167021,600,600,600,600,0
20250227,154600,33167021,600,600,600,600,0
20250227,154500,33167021,600,600,600,600,0
20250227,154400,33167021,600,600,600,600,0
20250227,154300,33167021,600,600,600,600,0
20250227,154200,33167021,600,600,600,600,0
20250227,154100,33167021,600,600,600,600,0
20250227,154000,33167021,600,600,600,600,0
20250227,153900,33167021,600,600,600,600,0
20250227,153800,33167021,600,600,600,600,0
20250227,153700,33167021,600,600,600,600,0
20250227,153600,33167021,600,600,600,600,0
20250227,153500,33167021,600,600,600,600,0
20250227,153400,33167021,600,600,600,600,0
20250227,153300,33167021,600,600,600,600,0
20250227,153200,33167021,600,600,600,600,0
20250227,153100,33167021,600,600,600,600,0
20250227,153000,33167021,600,600,600,600,1457
20250227,152900,32292821,600,600,600,600,0
20250227,152800,32292821,600,600,600,600,0
20250227,152700,32292821,600,600,600,600,0
20250227,152600,32292821,600,600,600,600,0
20250227,152500,32292821,600,600,600,600,0
20250227,152400,32292821,600,600,600,600,0
20250227,152300,32292821,600,600,600,600,0
20250227,152200,32292821,600,600,600,600,0
20250227,152100,32292821,600,600,600,600,0
20250227,152000,32292821,600,600,600,600,0
20250227,151900,32292821,600,592,600,592,538
20250227,151800,31973305,594,594,594,594,0
20250227,151700,31973305,594,594,594,594,0
20250227,151600,31973305,594,591,594,591,501
20250227,151500,31677211,591,591,591,591,0
20250227,151400,31677211,591,591,591,591,0
20250227,151300,31677211,591,591,591,591,0
20250227,151200,31677211,591,591,591,591,0
20250227,151100,31677211,591,591,591,591,0
20250227,151000,31677211,591,591,591,591,17
20250227,150900,31667164,591,591,591,591,0
20250227,150800,31667164,591,590,591,590,9
20250227,150700,31661853,590,590,590,590,1012
20250227,150600,31064773,590,589,590,589,12
20250227,150500,31057704,590,590,590,590,1
20250227,150400,31057114,589,589,589,589,12
20250227,150300,31050046,589,589,589,589,0
20250227,150200,31050046,589,589,589,589,0
20250227,150100,31050046,589,589,589,589,0
20250227,150000,31050046,589,589,589,589,0
20250227,145900,31050046,589,589,589,589,0
20250227,145800,31050046,589,589,589,589,0
20250227,145700,31050046,589,589,589,589,0
20250227,145600,31050046,589,588,589,588,35
20250227,145500,31029465,588,588,588,588,0
20250227,145400,31029465,588,588,588,588,0
20250227,145300,31029465,588,588,588,588,1
20250227,145200,31028877,586,586,586,586,0
20250227,145100,31028877,586,586,586,586,0
20250227,145000,31028877,586,586,586,586,0
20250227,144900,31028877,586,586,586,586,0
20250227,144800,31028877,586,586,586,586,0
20250227,144700,31028877,586,586,586,586,0
20250227,144600,31028877,586,586,586,586,0
20250227,144500,31028877,586,586,586,586,82
20250227,144400,30980825,586,586,586,586,0
20250227,144300,30980825,586,586,586,586,0
20250227,144200,30980825,586,586,586,586,0
20250227,144100,30980825,586,586,586,586,0
20250227,144000,30980825,586,586,586,586,0
20250227,143900,30980825,586,586,586,586,0
20250227,143800,30980825,586,586,586,586,0
20250227,143700,30980825,586,586,586,586,0
20250227,143600,30980825,586,586,586,586,0
20250227,143500,30980825,586,586,586,586,0
20250227,143400,30980825,586,586,586,586,0
20250227,143300,30980825,586,586,586,586,0
20250227,143200,30980825,586,586,586,586,0
20250227,143100,30980825,586,586,586,586,0
20250227,143000,30980825,586,586,586,586,0
20250227,142900,30980825,586,586,586,586,0
20250227,142800,30980825,586,586,586,586,0
20250227,142700,30980825,586,586,586,586,0
20250227,142600,30980825,586,586,586,586,0
20250227,142500,30980825,586,586,586,586,200
20250227,142400,30863625,586,586,586,586,0
20250227,142300,30863625,586,586,586,586,0
20250227,142200,30863625,586,586,586,586,0
20250227,142100,30863625,586,586,586,586,0
20250227,142000,30863625,586,586,586,586,0
20250227,141900,30863625,586,586,586,586,30
20250227,141800,30846045,586,586,586,586,0
20250227,141700,30846045,586,586,586,586,0
20250227,141600,30846045,586,586,586,586,100
20250227,141500,30787445,586,586,586,586,0
20250227,141400,30787445,586,586,586,586,0
20250227,141300,30787445,586,586,586,586,0
20250227,141200,30787445,586,586,586,586,0
20250227,141100,30787445,586,586,586,586,0
20250227,141000,30787445,586,586,586,586,0
20250227,140900,30787445,586,586,586,586,0
20250227,140800,30787445,586,586,586,586,0
20250227,140700,30787445,586,586,586,586,0
20250227,140600,30787445,586,586,586,586,0
20250227,140500,30787445,586,586,586,586,0
20250227,140400,30787445,586,586,586,586,0
20250227,140300,30787445,586,586,586,586,0
20250227,140200,30787445,586,586,586,586,0
20250227,140100,30787445,586,586,586,586,0
20250227,140000,30787445,586,586,586,586,0
20250227,135900,30787445,586,586,586,586,0
20250227,135800,30787445,586,586,586,586,0
20250227,135700,30787445,586,586,586,586,0
20250227,135600,30787445,586,586,586,586,0
20250227,135500,30787445,586,586,586,586,0
20250227,135400,30787445,586,586,586,586,100
20250227,135300,30728845,586,586,586,586,0
20250227,135200,30728845,586,586,586,586,0
20250227,135100,30728845,586,586,586,586,0
20250227,135000,30728845,586,586,586,586,0
20250227,134900,30728845,586,586,586,586,0
20250227,134800,30728845,586,586,586,586,0
20250227,134700,30728845,586,586,586,586,0
20250227,134600,30728845,586,586,586,586,0
20250227,134500,30728845,586,586,586,586,0
20250227,134400,30728845,586,586,586,586,1
20250227,134300,30728259,583,583,583,583,0
20250227,134200,30728259,583,583,583,583,0
20250227,134100,30728259,583,583,583,583,0
20250227,134000,30728259,583,583,583,583,0
20250227,133900,30728259,583,583,583,583,0
20250227,133800,30728259,583,583,583,583,0
20250227,133700,30728259,583,583,583,583,0
20250227,133600,30728259,583,583,583,583,268
20250227,133500,30572015,583,583,583,583,0
20250227,133400,30572015,583,583,583,583,0
20250227,133300,30572015,583,583,583,583,0
20250227,133200,30572015,583,583,583,582,3518
20250227,133100,28523129,583,590,595,582,3001
20250227,133000,26771279,595,595,595,595,0
20250227,132900,26771279,595,595,595,595,0
20250227,132800,26771279,595,595,595,595,0
20250227,132700,26771279,595,595,595,595,0
20250227,132600,26771279,595,595,595,595,0
20250227,132500,26771279,595,595,595,595,0
20250227,132400,26771279,595,595,595,595,0
20250227,132300,26771279,595,595,595,595,0
20250227,132200,26771279,595,595,595,595,0
20250227,132100,26771279,595,595,595,595,1
20250227,132000,26770684,591,591,591,591,0
20250227,131900,26770684,591,591,591,591,0
20250227,131800,26770684,591,591,591,591,0
20250227,131700,26770684,591,591,591,591,0
20250227,131600,26770684,591,591,591,591,0
20250227,131500,26770684,591,591,591,591,500
20250227,131400,26475184,590,590,590,590,552
20250227,131300,26149504,598,598,598,598,2
20250227,131200,26148308,590,593,593,590,2000
20250227,131100,24967802,599,599,599,599,0
20250227,131000,24967802,599,599,599,599,0
20250227,130900,24967802,599,599,599,599,0
20250227,130800,24967802,599,599,599,599,0
20250227,130700,24967802,599,599,599,599,0
20250227,130600,24967802,599,599,599,599,0
20250227,130500,24967802,599,599,599,599,0
20250227,130400,24967802,599,599,599,599,0
20250227,130300,24967802,599,599,599,599,0
20250227,130200,24967802,599,599,599,599,0
20250227,130100,24967802,599,599,599,599,0
20250227,130000,24967802,599,599,599,599,0
20250227,125900,24967802,599,599,599,599,0
20250227,125800,24967802,599,599,599,599,0
20250227,125700,24967802,599,599,599,599,0
20250227,125600,24967802,599,599,599,599,1699
20250227,125500,23950101,600,600,600,600,0
20250227,125400,23950101,600,600,600,600,0
20250227,125300,23950101,600,600,600,600,0
20250227,125200,23950101,600,600,600,600,8
20250227,125100,23945301,600,600,600,600,0
20250227,125000,23945301,600,600,600,600,0
20250227,124900,23945301,600,600,600,600,0
20250227,124800,23945301,600,600,600,600,0
20250227,124700,23945301,600,600,600,600,0
20250227,124600,23945301,600,600,600,600,1
20250227,124500,23944701,599,599,599,599,0
20250227,124400,23944701,599,599,599,599,0
20250227,124300,23944701,599,599,599,599,0
20250227,124200,23944701,599,599,599,599,0
20250227,124100,23944701,599,599,599,599,0
20250227,124000,23944701,599,599,599,599,300
20250227,123900,23765001,600,600,600,600,0
20250227,123800,23765001,600,600,600,600,0
20250227,123700,23765001,600,599,600,599,681
20250227,123600,23357081,599,599,599,599,0
20250227,123500,23357081,599,599,599,599,0
20250227,123400,23357081,599,599,599,599,0
20250227,123300,23357081,599,599,599,599,568
20250227,123200,23016849,599,599,599,599,1272
20250227,123100,22254921,600,600,600,600,0
20250227,123000,22254921,600,598,600,598,1000
20250227,122900,21656073,598,598,598,598,0
20250227,122800,21656073,598,598,598,598,0
20250227,122700,21656073,598,598,598,598,0
20250227,122600,21656073,598,598,598,598,0
20250227,122500,21656073,598,598,598,598,0
20250227,122400,21656073,598,598,598,598,0
20250227,122300,21656073,598,598,598,598,0
20250227,122200,21656073,598,598,598,598,0
20250227,122100,21656073,598,598,598,598,0
20250227,122000,21656073,598,598,598,598,0
20250227,121900,21656073,598,598,598,598,0
20250227,121800,21656073,598,598,598,598,0
20250227,121700,21656073,598,598,598,598,0
20250227,121600,21656073,598,598,598,598,0
20250227,121500,21656073,598,598,598,598,0
20250227,121400,21656073,598,598,598,598,0
20250227,121300,21656073,598,598,598,598,0
20250227,121200,21656073,598,598,598,598,0
20250227,121100,21656073,598,598,598,598,2
20250227,121000,21654877,599,599,599,599,0
20250227,120900,21654877,599,599,599,599,0
20250227,120800,21654877,599,599,599,599,0
20250227,120700,21654877,599,599,599,599,0
20250227,120600,21654877,599,599,599,599,0
20250227,120500,21654877,599,599,599,599,0
20250227,120400,21654877,599,599,599,599,0
20250227,120300,21654877,599,599,599,599,0
20250227,120200,21654877,599,593,599,593,300
20250227,120100,21476485,594,594,594,594,0
20250227,120000,21476485,594,594,594,594,0
20250227,115900,21476485,594,594,594,594,0
20250227,115800,21476485,594,594,594,594,0
20250227,115700,21476485,594,594,594,594,0
20250227,115600,21476485,594,594,594,594,0
20250227,115500,21476485,594,594,594,594,0
20250227,115400,21476485,594,594,594,594,0
20250227,115300,21476485,594,594,594,594,1
20250227,115200,21475891,591,591,591,591,100
20250227,115100,21416791,591,591,591,591,0
20250227,115000,21416791,591,591,591,591,50
20250227,114900,21387241,591,591,591,591,0
20250227,114800,21387241,591,591,591,591,0
20250227,114700,21387241,591,591,591,591,0
20250227,114600,21387241,591,591,591,591,0
20250227,114500,21387241,591,591,591,591,0
20250227,114400,21387241,591,591,591,591,0
20250227,114300,21387241,591,591,591,591,0
20250227,114200,21387241,591,591,591,591,0
20250227,114100,21387241,591,591,591,591,0
20250227,114000,21387241,591,591,591,591,0
20250227,113900,21387241,591,591,591,591,0
20250227,113800,21387241,591,591,591,591,0
20250227,113700,21387241,591,591,591,591,0
20250227,113600,21387241,591,591,591,591,0
20250227,113500,21387241,591,591,591,591,0
20250227,113400,21387241,591,591,591,591,0
20250227,113300,21387241,591,591,591,591,0
20250227,113200,21387241,591,591,591,591,0
20250227,113100,21387241,591,591,591,591,0
20250227,113000,21387241,591,591,591,591,0
20250227,112900,21387241,591,591,591,591,0
20250227,112800,21387241,591,591,591,591,0
20250227,112700,21387241,591,591,591,591,0
20250227,112600,21387241,591,591,591,591,0
20250227,112500,21387241,591,591,591,591,0
20250227,112400,21387241,591,591,591,591,0
20250227,112300,21387241,591,591,591,591,0
20250227,112200,21387241,591,591,591,591,0
20250227,112100,21387241,591,591,591,591,0
20250227,112000,21387241,591,591,591,591,0
20250227,111900,21387241,591,591,591,591,0
20250227,111800,21387241,591,591,591,591,0
20250227,111700,21387241,591,591,591,591,0
20250227,111600,21387241,591,591,591,591,0
20250227,111500,21387241,591,591,591,591,0
20250227,111400,21387241,591,596,598,591,3099
20250227,111300,19534578,590,590,590,590,0
20250227,111200,19534578,590,592,592,590,7182
20250227,111100,15296776,593,593,593,593,0
20250227,111000,15296776,593,593,593,593,1370
20250227,110900,14484366,598,598,598,598,0
20250227,110800,14484366,598,598,598,598,0
20250227,110700,14484366,598,598,598,598,0
20250227,110600,14484366,598,598,598,598,0
20250227,110500,14484366,598,598,598,598,0
20250227,110400,14484366,598,598,598,598,0
20250227,110300,14484366,598,598,598,598,0
20250227,110200,14484366,598,598,598,598,0
20250227,110100,14484366,598,598,598,598,0
20250227,110000,14484366,598,598,598,598,0
20250227,105900,14484366,598,598,598,598,0
20250227,105800,14484366,598,598,598,598,0
20250227,105700,14484366,598,598,598,598,0
20250227,105600,14484366,598,598,598,598,0
20250227,105500,14484366,598,598,598,598,0
20250227,105400,14484366,598,598,598,598,0
20250227,105300,14484366,598,596,598,596,1800
20250227,105200,13409014,598,598,598,598,0
20250227,105100,13409014,598,598,598,598,0
20250227,105000,13409014,598,598,598,598,0
20250227,104900,13409014,598,598,598,598,0
20250227,104800,13409014,598,598,598,598,0
20250227,104700,13409014,598,598,598,598,0
20250227,104600,13409014,598,598,598,598,0
20250227,104500,13409014,598,598,598,598,0
20250227,104400,13409014,598,598,598,598,0
20250227,104300,13409014,598,598,598,598,0
20250227,104200,13409014,598,598,598,598,0
20250227,104100,13409014,598,598,598,598,0
20250227,104000,13409014,598,598,598,598,0
20250227,103900,13409014,598,598,598,598,0
20250227,103800,13409014,598,598,598,598,0
20250227,103700,13409014,598,598,598,598,0
20250227,103600,13409014,598,598,598,598,0
20250227,103500,13409014,598,598,598,598,0
20250227,103400,13409014,598,598,598,598,0
20250227,103300,13409014,598,598,598,598,0
20250227,103200,13409014,598,598,598,598,10
20250227,103100,13403034,599,599,599,599,0
20250227,103000,13403034,599,599,599,599,0
20250227,102900,13403034,599,599,599,599,0
20250227,102800,13403034,599,599,599,599,0
20250227,102700,13403034,599,599,599,599,0
20250227,102600,13403034,599,599,599,599,0
20250227,102500,13403034,599,599,599,599,0
20250227,102400,13403034,599,599,599,599,0
20250227,102300,13403034,599,599,599,599,0
20250227,102200,13403034,599,599,599,599,0
20250227,102100,13403034,599,599,599,599,0
20250227,102000,13403034,599,599,599,599,0
20250227,101900,13403034,599,599,599,599,0
20250227,101800,13403034,599,599,599,599,0
20250227,101700,13403034,599,599,599,599,0
20250227,101600,13403034,599,599,599,599,0
20250227,101500,13403034,599,599,599,599,0
20250227,101400,13403034,599,594,599,594,200
20250227,101300,13284214,594,594,594,594,4
20250227,101200,13281838,594,594,594,594,6
20250227,101100,13278274,594,594,594,594,0
20250227,101000,13278274,594,594,594,594,0
20250227,100900,13278274,594,594,594,594,0
20250227,100800,13278274,594,594,594,594,0
20250227,100700,13278274,594,594,594,594,0
20250227,100600,13278274,594,594,594,594,0
20250227,100500,13278274,594,594,594,594,0
20250227,100400,13278274,594,594,594,594,0
20250227,100300,13278274,594,594,594,594,0
20250227,100200,13278274,594,594,594,594,0
20250227,100100,13278274,594,594,594,594,0
20250227,100000,13278274,594,594,594,594,6
20250227,095900,13274710,594,594,594,594,0
20250227,095800,13274710,594,594,594,594,500
20250227,095700,12977710,594,594,594,594,700
20250227,095600,12561910,594,594,594,594,0
20250227,095500,12561910,594,594,594,594,2
20250227,095400,12560722,600,600,600,600,0
20250227,095300,12560722,600,600,600,600,0
20250227,095200,12560722,600,600,600,600,0
20250227,095100,12560722,600,600,600,600,0
20250227,095000,12560722,600,600,600,600,0
20250227,094900,12560722,600,600,600,600,150
20250227,094800,12470722,600,600,600,600,0
20250227,094700,12470722,600,600,600,600,0
20250227,094600,12470722,600,600,600,600,0
20250227,094500,12470722,600,600,600,600,1
20250227,094400,12470122,590,599,599,590,20000
20250227,094300,666912,600,600,600,600,0
20250227,094200,666912,600,600,600,600,0
20250227,094100,666912,600,600,600,600,0
20250227,094000,666912,600,600,600,600,15
20250227,093900,657912,599,597,599,597,999
20250227,093800,59895,590,590,590,590,0
20250227,093700,59895,590,590,590,590,0
20250227,093600,59895,590,590,590,590,0
20250227,093500,59895,590,590,590,590,0
20250227,093400,59895,590,590,590,590,1
20250227,093300,59305,599,599,599,599,0
20250227,093200,59305,599,599,599,599,0
20250227,093100,59305,599,599,599,599,0
20250227,093000,59305,599,599,599,599,0
20250227,092900,59305,599,599,599,599,0
20250227,092800,59305,599,599,599,599,0
20250227,092700,59305,599,599,599,599,0
20250227,092600,59305,599,599,599,599,95
20250227,092500,2400,600,600,600,600,0
20250227,092400,2400,600,600,600,600,0
20250227,092300,2400,600,600,600,600,0
20250227,092200,2400,600,600,600,600,0
20250227,092100,2400,600,600,600,600,0
20250227,092000,2400,600,600,600,600,0
20250227,091900,2400,600,600,600,600,0
20250227,091800,2400,600,600,600,600,0
20250227,091700,2400,600,600,600,600,0
20250227,091600,2400,600,600,600,600,0
20250227,091500,2400,600,600,600,600,0
20250227,091400,2400,600,600,600,600,0
20250227,091300,2400,600,600,600,600,0
20250227,091200,2400,600,600,600,600,0
20250227,091100,2400,600,600,600,600,0
20250227,091000,2400,600,600,600,600,0
20250227,090900,2400,600,600,600,600,0
20250227,090800,2400,600,600,600,600,0
20250227,090700,2400,600,600,600,600,0
20250227,090600,2400,600,600,600,600,0
20250227,090500,2400,600,600,600,600,0
20250227,090400,2400,600,600,600,600,0
20250227,090300,2400,600,600,600,600,0
20250227,090200,2400,600,600,600,600,0
20250227,090100,2400,600,600,600,600,0
20250227,090000,2400,600,600,600,600,4