KissMeData/044380/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193000,37790840,349,349,349,349,731
20250227,192900,37790840,349,349,349,349,0
20250227,192800,37790840,349,349,349,349,0
20250227,192700,37790840,349,349,349,349,0
20250227,192600,37790840,349,349,349,349,0
20250227,192500,37790840,349,349,349,349,0
20250227,192400,37790840,349,349,349,349,0
20250227,192300,37790840,349,349,349,349,0
20250227,192200,37790840,349,349,349,349,0
20250227,192100,37790840,349,349,349,349,0
20250227,192000,37790840,349,349,349,349,0
20250227,191900,37790840,349,349,349,349,0
20250227,191800,37790840,349,349,349,349,0
20250227,191700,37790840,349,349,349,349,0
20250227,191600,37790840,349,349,349,349,0
20250227,191500,37790840,349,349,349,349,0
20250227,191400,37790840,349,349,349,349,0
20250227,191300,37790840,349,349,349,349,0
20250227,191200,37790840,349,349,349,349,0
20250227,191100,37790840,349,349,349,349,0
20250227,191000,37790840,349,349,349,349,0
20250227,190900,37790840,349,349,349,349,0
20250227,190800,37790840,349,349,349,349,0
20250227,190700,37790840,349,349,349,349,0
20250227,190600,37790840,349,349,349,349,0
20250227,190500,37790840,349,349,349,349,0
20250227,190400,37790840,349,349,349,349,0
20250227,190300,37790840,349,349,349,349,0
20250227,190200,37790840,349,349,349,349,0
20250227,190100,37790840,349,349,349,349,0
20250227,190000,37790840,349,349,349,349,731
20250227,185900,37790840,349,349,349,349,0
20250227,185800,37790840,349,349,349,349,0
20250227,185700,37790840,349,349,349,349,0
20250227,185600,37790840,349,349,349,349,0
20250227,185500,37790840,349,349,349,349,0
20250227,185400,37790840,349,349,349,349,0
20250227,185300,37790840,349,349,349,349,0
20250227,185200,37790840,349,349,349,349,0
20250227,185100,37790840,349,349,349,349,0
20250227,185000,37790840,349,349,349,349,0
20250227,184900,37790840,349,349,349,349,0
20250227,184800,37790840,349,349,349,349,0
20250227,184700,37790840,349,349,349,349,0
20250227,184600,37790840,349,349,349,349,0
20250227,184500,37790840,349,349,349,349,0
20250227,184400,37790840,349,349,349,349,0
20250227,184300,37790840,349,349,349,349,0
20250227,184200,37790840,349,349,349,349,0
20250227,184100,37790840,349,349,349,349,0
20250227,184000,37790840,349,349,349,349,0
20250227,183900,37790840,349,349,349,349,0
20250227,183800,37790840,349,349,349,349,0
20250227,183700,37790840,349,349,349,349,0
20250227,183600,37790840,349,349,349,349,0
20250227,183500,37790840,349,349,349,349,0
20250227,183400,37790840,349,349,349,349,0
20250227,183300,37790840,349,349,349,349,0
20250227,183200,37790840,349,349,349,349,0
20250227,183100,37790840,349,349,349,349,0
20250227,183000,37790840,349,349,349,349,731
20250227,182900,37790840,349,349,349,349,0
20250227,182800,37790840,349,349,349,349,0
20250227,182700,37790840,349,349,349,349,0
20250227,182600,37790840,349,349,349,349,0
20250227,182500,37790840,349,349,349,349,0
20250227,182400,37790840,349,349,349,349,0
20250227,182300,37790840,349,349,349,349,0
20250227,182200,37790840,349,349,349,349,0
20250227,182100,37790840,349,349,349,349,0
20250227,182000,37790840,349,349,349,349,0
20250227,181900,37790840,349,349,349,349,0
20250227,181800,37790840,349,349,349,349,0
20250227,181700,37790840,349,349,349,349,0
20250227,181600,37790840,349,349,349,349,0
20250227,181500,37790840,349,349,349,349,0
20250227,181400,37790840,349,349,349,349,0
20250227,181300,37790840,349,349,349,349,0
20250227,181200,37790840,349,349,349,349,0
20250227,181100,37790840,349,349,349,349,0
20250227,181000,37790840,349,349,349,349,0
20250227,180900,37790840,349,349,349,349,0
20250227,180800,37790840,349,349,349,349,0
20250227,180700,37790840,349,349,349,349,0
20250227,180600,37790840,349,349,349,349,0
20250227,180500,37790840,349,349,349,349,0
20250227,180400,37790840,349,349,349,349,0
20250227,180300,37790840,349,349,349,349,0
20250227,180200,37790840,349,349,349,349,0
20250227,180100,37790840,349,349,349,349,0
20250227,180000,37790840,349,349,349,349,731
20250227,175900,37790840,349,349,349,349,0
20250227,175800,37790840,349,349,349,349,0
20250227,175700,37790840,349,349,349,349,0
20250227,175600,37790840,349,349,349,349,0
20250227,175500,37790840,349,349,349,349,0
20250227,175400,37790840,349,349,349,349,0
20250227,175300,37790840,349,349,349,349,0
20250227,175200,37790840,349,349,349,349,0
20250227,175100,37790840,349,349,349,349,0
20250227,175000,37790840,349,349,349,349,0
20250227,174900,37790840,349,349,349,349,0
20250227,174800,37790840,349,349,349,349,0
20250227,174700,37790840,349,349,349,349,0
20250227,174600,37790840,349,349,349,349,0
20250227,174500,37790840,349,349,349,349,0
20250227,174400,37790840,349,349,349,349,0
20250227,174300,37790840,349,349,349,349,0
20250227,174200,37790840,349,349,349,349,0
20250227,174100,37790840,349,349,349,349,0
20250227,174000,37790840,349,349,349,349,0
20250227,173900,37790840,349,349,349,349,0
20250227,173800,37790840,349,349,349,349,0
20250227,173700,37790840,349,349,349,349,0
20250227,173600,37790840,349,349,349,349,0
20250227,173500,37790840,349,349,349,349,0
20250227,173400,37790840,349,349,349,349,0
20250227,173300,37790840,349,349,349,349,0
20250227,173200,37790840,349,349,349,349,0
20250227,173100,37790840,349,349,349,349,0
20250227,173000,37790840,349,349,349,349,731
20250227,172900,37790840,349,349,349,349,0
20250227,172800,37790840,349,349,349,349,0
20250227,172700,37790840,349,349,349,349,0
20250227,172600,37790840,349,349,349,349,0
20250227,172500,37790840,349,349,349,349,0
20250227,172400,37790840,349,349,349,349,0
20250227,172300,37790840,349,349,349,349,0
20250227,172200,37790840,349,349,349,349,0
20250227,172100,37790840,349,349,349,349,0
20250227,172000,37790840,349,349,349,349,0
20250227,171900,37790840,349,349,349,349,0
20250227,171800,37790840,349,349,349,349,0
20250227,171700,37790840,349,349,349,349,0
20250227,171600,37790840,349,349,349,349,0
20250227,171500,37790840,349,349,349,349,0
20250227,171400,37790840,349,349,349,349,0
20250227,171300,37790840,349,349,349,349,0
20250227,171200,37790840,349,349,349,349,0
20250227,171100,37790840,349,349,349,349,0
20250227,171000,37790840,349,349,349,349,0
20250227,170900,37790840,349,349,349,349,0
20250227,170800,37790840,349,349,349,349,0
20250227,170700,37790840,349,349,349,349,0
20250227,170600,37790840,349,349,349,349,0
20250227,170500,37790840,349,349,349,349,0
20250227,170400,37790840,349,349,349,349,0
20250227,170300,37790840,349,349,349,349,0
20250227,170200,37790840,349,349,349,349,0
20250227,170100,37790840,349,349,349,349,0
20250227,170000,37790840,349,349,349,349,731
20250227,165900,37790840,349,349,349,349,0
20250227,165800,37790840,349,349,349,349,0
20250227,165700,37790840,349,349,349,349,0
20250227,165600,37790840,349,349,349,349,0
20250227,165500,37790840,349,349,349,349,0
20250227,165400,37790840,349,349,349,349,0
20250227,165300,37790840,349,349,349,349,0
20250227,165200,37790840,349,349,349,349,0
20250227,165100,37790840,349,349,349,349,0
20250227,165000,37790840,349,349,349,349,0
20250227,164900,37790840,349,349,349,349,0
20250227,164800,37790840,349,349,349,349,0
20250227,164700,37790840,349,349,349,349,0
20250227,164600,37790840,349,349,349,349,0
20250227,164500,37790840,349,349,349,349,0
20250227,164400,37790840,349,349,349,349,0
20250227,164300,37790840,349,349,349,349,0
20250227,164200,37790840,349,349,349,349,0
20250227,164100,37790840,349,349,349,349,0
20250227,164000,37790840,349,349,349,349,0
20250227,163900,37790840,349,349,349,349,0
20250227,163800,37790840,349,349,349,349,0
20250227,163700,37790840,349,349,349,349,0
20250227,163600,37790840,349,349,349,349,0
20250227,163500,37790840,349,349,349,349,0
20250227,163400,37790840,349,349,349,349,0
20250227,163300,37790840,349,349,349,349,0
20250227,163200,37790840,349,349,349,349,0
20250227,163100,37790840,349,349,349,349,0
20250227,163000,37790840,349,349,349,349,731
20250227,162900,37790840,349,349,349,349,0
20250227,162800,37790840,349,349,349,349,0
20250227,162700,37790840,349,349,349,349,0
20250227,162600,37790840,349,349,349,349,0
20250227,162500,37790840,349,349,349,349,0
20250227,162400,37790840,349,349,349,349,0
20250227,162300,37790840,349,349,349,349,0
20250227,162200,37790840,349,349,349,349,0
20250227,162100,37790840,349,349,349,349,0
20250227,162000,37790840,349,349,349,349,0
20250227,161900,37790840,349,349,349,349,0
20250227,161800,37790840,349,349,349,349,0
20250227,161700,37790840,349,349,349,349,0
20250227,161600,37790840,349,349,349,349,0
20250227,161500,37790840,349,349,349,349,0
20250227,161400,37790840,349,349,349,349,0
20250227,161300,37790840,349,349,349,349,0
20250227,161200,37790840,349,349,349,349,0
20250227,161100,37790840,349,349,349,349,0
20250227,161000,37790840,349,349,349,349,0
20250227,160900,37790840,349,349,349,349,0
20250227,160800,37790840,349,349,349,349,0
20250227,160700,37790840,349,349,349,349,0
20250227,160600,37790840,349,349,349,349,0
20250227,160500,37790840,349,349,349,349,0
20250227,160400,37790840,349,349,349,349,0
20250227,160300,37790840,349,349,349,349,0
20250227,160200,37790840,349,349,349,349,0
20250227,160100,37790840,349,349,349,349,0
20250227,160000,37790840,349,349,349,349,731
20250227,155900,37790840,349,349,349,349,0
20250227,155800,37790840,349,349,349,349,0
20250227,155700,37790840,349,349,349,349,0
20250227,155600,37790840,349,349,349,349,0
20250227,155500,37790840,349,349,349,349,0
20250227,155400,37790840,349,349,349,349,0
20250227,155300,37790840,349,349,349,349,0
20250227,155200,37790840,349,349,349,349,0
20250227,155100,37790840,349,349,349,349,0
20250227,155000,37790840,349,349,349,349,0
20250227,154900,37790840,349,349,349,349,0
20250227,154800,37790840,349,349,349,349,0
20250227,154700,37790840,349,349,349,349,0
20250227,154600,37790840,349,349,349,349,0
20250227,154500,37790840,349,349,349,349,0
20250227,154400,37790840,349,349,349,349,0
20250227,154300,37790840,349,349,349,349,0
20250227,154200,37790840,349,349,349,349,0
20250227,154100,37790840,349,349,349,349,0
20250227,154000,37790840,349,349,349,349,0
20250227,153900,37790840,349,349,349,349,0
20250227,153800,37790840,349,349,349,349,0
20250227,153700,37790840,349,349,349,349,0
20250227,153600,37790840,349,349,349,349,0
20250227,153500,37790840,349,349,349,349,0
20250227,153400,37790840,349,349,349,349,0
20250227,153300,37790840,349,349,349,349,0
20250227,153200,37790840,349,349,349,349,0
20250227,153100,37790840,349,349,349,349,0
20250227,153000,37790840,349,349,349,349,1462
20250227,152900,37535721,350,350,350,350,0
20250227,152800,37535721,350,350,350,350,0
20250227,152700,37535721,350,350,350,350,0
20250227,152600,37535721,350,350,350,350,0
20250227,152500,37535721,350,350,350,350,0
20250227,152400,37535721,350,350,350,350,0
20250227,152300,37535721,350,350,350,350,0
20250227,152200,37535721,350,350,350,350,0
20250227,152100,37535721,350,350,350,350,0
20250227,152000,37535721,350,350,350,350,0
20250227,151900,37535721,350,351,352,350,4
20250227,151800,37534318,352,352,352,352,120
20250227,151700,37492078,352,352,352,352,0
20250227,151600,37492078,352,351,352,350,252
20250227,151500,37403774,350,350,350,350,0
20250227,151400,37403774,350,350,350,350,8
20250227,151300,37400974,353,353,353,353,1
20250227,151200,37400621,349,349,349,349,0
20250227,151100,37400621,349,349,349,349,0
20250227,151000,37400621,349,349,349,349,0
20250227,150900,37400621,349,349,349,349,1
20250227,150800,37400272,350,350,350,350,0
20250227,150700,37400272,350,350,350,350,0
20250227,150600,37400272,350,350,350,350,0
20250227,150500,37400272,350,350,350,350,0
20250227,150400,37400272,350,350,350,350,0
20250227,150300,37400272,350,350,350,350,200
20250227,150200,37330272,349,349,349,349,0
20250227,150100,37330272,349,350,350,349,51
20250227,150000,37312423,350,350,350,350,0
20250227,145900,37312423,350,350,350,350,0
20250227,145800,37312423,350,350,350,350,50
20250227,145700,37294923,350,350,350,350,0
20250227,145600,37294923,350,350,350,350,49
20250227,145500,37277773,350,350,350,350,0
20250227,145400,37277773,350,350,350,350,0
20250227,145300,37277773,350,350,350,350,0
20250227,145200,37277773,350,350,350,350,9
20250227,145100,37274623,351,351,351,351,182
20250227,145000,37210741,350,350,350,350,0
20250227,144900,37210741,350,350,350,350,50
20250227,144800,37193241,350,350,350,350,0
20250227,144700,37193241,350,350,350,350,0
20250227,144600,37193241,350,350,350,350,620
20250227,144500,36976241,350,350,350,350,0
20250227,144400,36976241,350,350,350,350,50
20250227,144300,36958741,350,350,350,350,0
20250227,144200,36958741,350,350,350,350,0
20250227,144100,36958741,350,350,350,350,21
20250227,144000,36951391,350,350,350,350,0
20250227,143900,36951391,350,350,350,350,1
20250227,143800,36951041,351,351,351,351,50
20250227,143700,36933491,350,350,350,350,132
20250227,143600,36887291,350,350,350,350,257
20250227,143500,36797341,350,350,350,350,0
20250227,143400,36797341,350,351,351,350,22
20250227,143300,36789620,351,351,351,351,0
20250227,143200,36789620,351,351,351,351,9
20250227,143100,36786461,350,350,350,350,89
20250227,143000,36755311,351,351,351,351,1
20250227,142900,36754960,351,351,351,351,10
20250227,142800,36751450,352,352,352,352,94
20250227,142700,36718362,350,351,352,350,86
20250227,142600,36688173,351,352,352,351,4
20250227,142500,36686766,352,352,352,352,0
20250227,142400,36686766,352,352,352,352,17
20250227,142300,36680782,352,352,352,352,0
20250227,142200,36680782,352,352,352,352,50
20250227,142100,36663182,352,352,352,352,0
20250227,142000,36663182,352,352,352,352,0
20250227,141900,36663182,352,352,352,352,170
20250227,141800,36603342,352,352,352,352,1
20250227,141700,36602990,352,352,352,352,47
20250227,141600,36586446,353,353,353,353,1
20250227,141500,36586093,353,353,353,353,2
20250227,141400,36585387,352,352,352,352,50
20250227,141300,36567787,352,352,352,352,0
20250227,141200,36567787,352,352,352,352,50
20250227,141100,36550187,352,352,352,352,0
20250227,141000,36550187,352,352,352,352,0
20250227,140900,36550187,352,352,352,352,50
20250227,140800,36532587,352,352,352,352,0
20250227,140700,36532587,352,352,352,352,50
20250227,140600,36514987,352,352,352,352,0
20250227,140500,36514987,352,352,352,352,313
20250227,140400,36404811,352,353,353,352,299
20250227,140300,36299314,353,353,353,353,0
20250227,140200,36299314,353,353,353,353,50
20250227,140100,36281664,353,353,353,353,0
20250227,140000,36281664,353,353,353,353,100
20250227,135900,36246364,349,349,349,349,0
20250227,135800,36246364,349,349,349,349,0
20250227,135700,36246364,349,352,352,349,1791
20250227,135600,35620028,354,354,354,354,251
20250227,135500,35531174,354,354,354,354,50
20250227,135400,35513474,355,355,355,355,4
20250227,135300,35512054,355,356,356,355,13307
20250227,135200,30784551,357,357,357,357,100
20250227,135100,30748851,357,357,357,357,105
20250227,135000,30711366,357,356,357,356,76
20250227,134900,30684284,356,356,356,356,0
20250227,134800,30684284,356,356,356,356,0
20250227,134700,30684284,356,356,356,356,0
20250227,134600,30684284,356,356,356,356,75
20250227,134500,30657584,356,356,356,355,27
20250227,134400,30647973,356,356,356,356,249
20250227,134300,30559329,357,357,357,357,0
20250227,134200,30559329,357,356,357,356,30
20250227,134100,30548648,356,356,356,356,1
20250227,134000,30548292,356,357,357,355,165
20250227,133900,30489490,357,357,357,357,23
20250227,133800,30481279,357,357,357,357,3
20250227,133700,30480208,357,357,357,357,0
20250227,133600,30480208,357,357,357,357,27
20250227,133500,30470569,357,357,357,357,0
20250227,133400,30470569,357,357,357,357,0
20250227,133300,30470569,357,357,357,357,50
20250227,133200,30452719,358,358,358,358,0
20250227,133100,30452719,358,358,358,358,0
20250227,133000,30452719,358,358,358,358,0
20250227,132900,30452719,358,356,358,356,3555
20250227,132800,29182693,356,356,356,356,0
20250227,132700,29182693,356,356,356,355,239
20250227,132600,29097714,356,355,356,355,1000
20250227,132500,28741771,356,355,356,355,1000
20250227,132400,28385991,352,352,352,352,1
20250227,132300,28385639,353,353,353,353,1
20250227,132200,28385286,355,354,355,354,812
20250227,132100,28097027,354,354,354,354,143
20250227,132000,28046405,353,353,353,353,0
20250227,131900,28046405,353,353,353,353,0
20250227,131800,28046405,353,353,353,353,0
20250227,131700,28046405,353,353,354,353,192
20250227,131600,27978601,352,352,352,352,0
20250227,131500,27978601,352,352,352,352,0
20250227,131400,27978601,352,352,352,352,0
20250227,131300,27978601,352,352,352,352,0
20250227,131200,27978601,352,352,352,352,0
20250227,131100,27978601,352,352,352,352,0
20250227,131000,27978601,352,352,352,352,0
20250227,130900,27978601,352,352,352,352,0
20250227,130800,27978601,352,352,352,352,0
20250227,130700,27978601,352,352,352,352,0
20250227,130600,27978601,352,352,352,352,0
20250227,130500,27978601,352,352,352,352,0
20250227,130400,27978601,352,352,352,352,17
20250227,130300,27972617,353,353,353,353,25
20250227,130200,27963792,352,352,352,352,0
20250227,130100,27963792,352,352,352,352,0
20250227,130000,27963792,352,352,352,352,210
20250227,125900,27889872,352,352,352,352,0
20250227,125800,27889872,352,352,352,352,0
20250227,125700,27889872,352,352,352,352,3841
20250227,125600,26537840,353,353,353,353,0
20250227,125500,26537840,353,353,353,353,0
20250227,125400,26537840,353,353,353,353,0
20250227,125300,26537840,353,353,353,353,0
20250227,125200,26537840,353,353,353,353,0
20250227,125100,26537840,353,353,353,353,1
20250227,125000,26537487,352,352,352,352,200
20250227,124900,26467087,352,352,352,352,0
20250227,124800,26467087,352,352,352,352,0
20250227,124700,26467087,352,352,352,352,0
20250227,124600,26467087,352,352,352,352,100
20250227,124500,26431887,352,352,352,352,149
20250227,124400,26379439,353,352,353,352,524
20250227,124300,26194987,352,350,352,349,1040
20250227,124200,25830460,350,350,350,350,0
20250227,124100,25830460,350,352,352,350,3
20250227,124000,25829406,352,352,352,352,0
20250227,123900,25829406,352,352,352,352,0
20250227,123800,25829406,352,352,352,352,0
20250227,123700,25829406,352,352,352,352,0
20250227,123600,25829406,352,352,352,352,0
20250227,123500,25829406,352,352,352,352,0
20250227,123400,25829406,352,352,352,352,111
20250227,123300,25790334,352,352,352,352,0
20250227,123200,25790334,352,352,352,352,0
20250227,123100,25790334,352,352,352,352,0
20250227,123000,25790334,352,352,352,352,335
20250227,122900,25672414,352,352,352,352,0
20250227,122800,25672414,352,352,352,352,0
20250227,122700,25672414,352,352,352,352,0
20250227,122600,25672414,352,352,352,352,0
20250227,122500,25672414,352,352,352,352,0
20250227,122400,25672414,352,352,352,352,0
20250227,122300,25672414,352,352,352,352,0
20250227,122200,25672414,352,352,352,352,0
20250227,122100,25672414,352,352,352,352,0
20250227,122000,25672414,352,352,352,352,99
20250227,121900,25637566,350,350,350,350,0
20250227,121800,25637566,350,350,350,350,0
20250227,121700,25637566,350,352,352,350,112
20250227,121600,25598145,351,351,351,351,0
20250227,121500,25598145,351,351,351,351,0
20250227,121400,25598145,351,351,351,351,0
20250227,121300,25598145,351,352,352,351,2
20250227,121200,25597442,351,350,352,350,1033
20250227,121100,25233829,351,350,351,350,2
20250227,121000,25233128,352,349,352,349,1847
20250227,120900,24582990,351,351,351,351,1445
20250227,120800,24075795,349,349,349,349,0
20250227,120700,24075795,349,349,349,349,0
20250227,120600,24075795,349,349,349,349,0
20250227,120500,24075795,349,349,349,349,0
20250227,120400,24075795,349,351,351,349,6
20250227,120300,24073691,350,350,350,350,1
20250227,120200,24073341,349,349,349,349,0
20250227,120100,24073341,349,349,349,349,0
20250227,120000,24073341,349,351,351,349,5
20250227,115900,24071588,351,349,351,349,7818
20250227,115800,21343098,349,349,349,349,8095
20250227,115700,18517943,349,349,349,349,2742
20250227,115600,17560985,349,351,351,349,4
20250227,115500,17559584,351,351,351,351,0
20250227,115400,17559584,351,351,351,351,0
20250227,115300,17559584,351,351,351,351,0
20250227,115200,17559584,351,351,351,351,0
20250227,115100,17559584,351,351,351,351,0
20250227,115000,17559584,351,351,351,351,0
20250227,114900,17559584,351,351,351,351,0
20250227,114800,17559584,351,351,351,351,0
20250227,114700,17559584,351,351,351,351,0
20250227,114600,17559584,351,351,351,351,0
20250227,114500,17559584,351,351,351,351,0
20250227,114400,17559584,351,351,351,351,3
20250227,114300,17558531,351,351,351,351,10
20250227,114200,17555021,351,351,351,351,2
20250227,114100,17554319,350,350,350,350,0
20250227,114000,17554319,350,350,350,350,1
20250227,113900,17553969,349,349,349,349,0
20250227,113800,17553969,349,349,349,349,1
20250227,113700,17553620,351,351,351,351,0
20250227,113600,17553620,351,351,351,351,0
20250227,113500,17553620,351,351,351,351,0
20250227,113400,17553620,351,351,351,351,0
20250227,113300,17553620,351,351,351,351,0
20250227,113200,17553620,351,351,351,351,0
20250227,113100,17553620,351,351,351,351,1
20250227,113000,17553269,349,349,349,349,0
20250227,112900,17553269,349,349,349,349,1
20250227,112800,17552920,351,351,351,351,200
20250227,112700,17482720,351,351,351,351,0
20250227,112600,17482720,351,351,351,351,0
20250227,112500,17482720,351,351,351,351,0
20250227,112400,17482720,351,351,351,351,0
20250227,112300,17482720,351,351,351,351,0
20250227,112200,17482720,351,351,351,351,0
20250227,112100,17482720,351,351,351,351,0
20250227,112000,17482720,351,351,351,351,0
20250227,111900,17482720,351,351,351,351,0
20250227,111800,17482720,351,351,351,351,0
20250227,111700,17482720,351,351,351,351,0
20250227,111600,17482720,351,351,351,351,0
20250227,111500,17482720,351,351,351,351,0
20250227,111400,17482720,351,351,351,351,0
20250227,111300,17482720,351,351,351,351,1
20250227,111200,17482369,351,351,351,351,0
20250227,111100,17482369,351,351,351,351,0
20250227,111000,17482369,351,351,351,351,1
20250227,110900,17482018,351,351,351,351,0
20250227,110800,17482018,351,351,351,351,0
20250227,110700,17482018,351,352,352,351,51
20250227,110600,17464067,351,351,351,351,0
20250227,110500,17464067,351,351,351,351,0
20250227,110400,17464067,351,351,351,351,0
20250227,110300,17464067,351,351,351,351,0
20250227,110200,17464067,351,351,351,351,0
20250227,110100,17464067,351,351,351,351,0
20250227,110000,17464067,351,351,351,351,0
20250227,105900,17464067,351,351,351,351,0
20250227,105800,17464067,351,351,351,351,0
20250227,105700,17464067,351,351,351,351,0
20250227,105600,17464067,351,351,351,351,0
20250227,105500,17464067,351,349,351,349,2490
20250227,105400,16594561,349,349,349,349,1
20250227,105300,16594212,351,351,351,351,0
20250227,105200,16594212,351,351,351,351,0
20250227,105100,16594212,351,351,351,351,0
20250227,105000,16594212,351,351,351,351,197
20250227,104900,16525065,351,351,351,351,0
20250227,104800,16525065,351,351,351,351,25
20250227,104700,16516290,349,349,349,349,0
20250227,104600,16516290,349,349,349,349,50
20250227,104500,16498840,349,349,349,349,0
20250227,104400,16498840,349,349,349,349,1
20250227,104300,16498491,351,351,351,351,0
20250227,104200,16498491,351,351,351,351,0
20250227,104100,16498491,351,352,352,351,2
20250227,104000,16497788,351,351,351,351,0
20250227,103900,16497788,351,351,351,351,0
20250227,103800,16497788,351,351,351,351,0
20250227,103700,16497788,351,351,351,351,0
20250227,103600,16497788,351,351,351,351,1
20250227,103500,16497437,351,351,351,351,0
20250227,103400,16497437,351,351,351,349,111
20250227,103300,16458478,351,351,351,351,0
20250227,103200,16458478,351,351,351,351,0
20250227,103100,16458478,351,351,351,351,0
20250227,103000,16458478,351,351,351,351,0
20250227,102900,16458478,351,351,351,351,1
20250227,102800,16458127,351,351,351,351,99
20250227,102700,16423378,350,350,350,350,0
20250227,102600,16423378,350,350,350,350,1
20250227,102500,16423028,351,351,351,351,182
20250227,102400,16359146,351,351,351,351,248
20250227,102300,16272098,351,351,351,351,1785
20250227,102200,15645563,349,349,349,349,0
20250227,102100,15645563,349,349,349,349,0
20250227,102000,15645563,349,350,350,349,2
20250227,101900,15644864,349,349,349,349,1
20250227,101800,15644515,350,350,350,350,0
20250227,101700,15644515,350,350,350,350,1162
20250227,101600,15237815,350,350,350,350,0
20250227,101500,15237815,350,351,351,350,2
20250227,101400,15237114,352,352,352,352,0
20250227,101300,15237114,352,352,352,352,2
20250227,101200,15236410,350,350,350,350,445
20250227,101100,15080660,351,353,353,348,2510
20250227,101000,14202728,350,350,350,350,0
20250227,100900,14202728,350,350,350,350,525
20250227,100800,14018978,350,350,350,350,9212
20250227,100700,10794778,349,350,350,349,2065
20250227,100600,10073079,350,350,350,350,0
20250227,100500,10073079,350,350,350,350,0
20250227,100400,10073079,350,350,350,350,0
20250227,100300,10073079,350,350,350,350,0
20250227,100200,10073079,350,350,350,350,0
20250227,100100,10073079,350,352,353,350,749
20250227,100000,9809434,350,350,350,350,16
20250227,095900,9803834,350,350,350,350,0
20250227,095800,9803834,350,351,351,350,2
20250227,095700,9803133,350,350,350,350,2
20250227,095600,9802433,349,349,349,349,1
20250227,095500,9802084,350,350,350,350,2582
20250227,095400,8898384,350,350,350,350,0
20250227,095300,8898384,350,350,350,350,0
20250227,095200,8898384,350,350,350,350,1
20250227,095100,8898034,350,350,350,350,0
20250227,095000,8898034,350,350,350,350,0
20250227,094900,8898034,350,350,350,350,0
20250227,094800,8898034,350,350,350,350,0
20250227,094700,8898034,350,350,350,350,0
20250227,094600,8898034,350,350,350,350,0
20250227,094500,8898034,350,350,350,350,1
20250227,094400,8897684,351,351,351,351,0
20250227,094300,8897684,351,351,351,351,0
20250227,094200,8897684,351,351,351,351,0
20250227,094100,8897684,351,351,351,351,0
20250227,094000,8897684,351,351,351,351,1
20250227,093900,8897333,351,351,351,351,37
20250227,093800,8884346,351,351,352,351,4
20250227,093700,8882940,353,353,353,353,1
20250227,093600,8882587,352,352,352,352,418
20250227,093500,8735451,351,351,351,351,0
20250227,093400,8735451,351,351,351,350,2266
20250227,093300,7940086,351,351,351,350,436
20250227,093200,7787051,351,351,351,351,0
20250227,093100,7787051,351,351,351,351,0
20250227,093000,7787051,351,351,351,351,0
20250227,092900,7787051,351,352,352,351,76
20250227,092800,7760300,351,351,351,351,0
20250227,092700,7760300,351,351,351,351,0
20250227,092600,7760300,351,351,351,351,0
20250227,092500,7760300,351,351,351,351,0
20250227,092400,7760300,351,351,351,351,0
20250227,092300,7760300,351,351,351,351,0
20250227,092200,7760300,351,351,351,351,1
20250227,092100,7759949,352,353,353,351,13
20250227,092000,7755363,351,352,352,351,638
20250227,091900,7530789,352,352,352,352,600
20250227,091800,7319589,351,352,352,351,296
20250227,091700,7215692,351,350,351,350,1122
20250227,091600,6822392,350,350,350,350,0
20250227,091500,6822392,350,350,350,350,0
20250227,091400,6822392,350,350,350,350,0
20250227,091300,6822392,350,350,350,350,0
20250227,091200,6822392,350,350,350,350,6578
20250227,091100,4520092,350,350,350,350,22
20250227,091000,4512392,349,350,350,349,3
20250227,090900,4511343,349,349,349,349,0
20250227,090800,4511343,349,349,349,349,0
20250227,090700,4511343,349,349,349,349,0
20250227,090600,4511343,349,349,349,349,0
20250227,090500,4511343,349,349,349,349,1
20250227,090400,4510994,352,352,352,352,17
20250227,090300,4505010,351,351,351,351,0
20250227,090200,4505010,351,350,351,350,3399
20250227,090100,3312462,347,347,347,347,0
20250227,090000,3312462,347,347,347,347,9546