KissMeData/051780/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193500,30569858,714,714,714,714,1473
20250227,193400,30569858,714,714,714,714,0
20250227,193300,30569858,714,714,714,714,0
20250227,193200,30569858,714,714,714,714,0
20250227,193100,30569858,714,714,714,714,0
20250227,193000,30569858,714,714,714,714,0
20250227,192900,30569858,714,714,714,714,0
20250227,192800,30569858,714,714,714,714,0
20250227,192700,30569858,714,714,714,714,0
20250227,192600,30569858,714,714,714,714,0
20250227,192500,30569858,714,714,714,714,0
20250227,192400,30569858,714,714,714,714,0
20250227,192300,30569858,714,714,714,714,0
20250227,192200,30569858,714,714,714,714,0
20250227,192100,30569858,714,714,714,714,0
20250227,192000,30569858,714,714,714,714,0
20250227,191900,30569858,714,714,714,714,0
20250227,191800,30569858,714,714,714,714,0
20250227,191700,30569858,714,714,714,714,0
20250227,191600,30569858,714,714,714,714,0
20250227,191500,30569858,714,714,714,714,0
20250227,191400,30569858,714,714,714,714,0
20250227,191300,30569858,714,714,714,714,0
20250227,191200,30569858,714,714,714,714,0
20250227,191100,30569858,714,714,714,714,0
20250227,191000,30569858,714,714,714,714,0
20250227,190900,30569858,714,714,714,714,0
20250227,190800,30569858,714,714,714,714,0
20250227,190700,30569858,714,714,714,714,0
20250227,190600,30569858,714,714,714,714,0
20250227,190500,30569858,714,714,714,714,1473
20250227,190400,30569858,714,714,714,714,0
20250227,190300,30569858,714,714,714,714,0
20250227,190200,30569858,714,714,714,714,0
20250227,190100,30569858,714,714,714,714,0
20250227,190000,30569858,714,714,714,714,0
20250227,185900,30569858,714,714,714,714,0
20250227,185800,30569858,714,714,714,714,0
20250227,185700,30569858,714,714,714,714,0
20250227,185600,30569858,714,714,714,714,0
20250227,185500,30569858,714,714,714,714,0
20250227,185400,30569858,714,714,714,714,0
20250227,185300,30569858,714,714,714,714,0
20250227,185200,30569858,714,714,714,714,0
20250227,185100,30569858,714,714,714,714,0
20250227,185000,30569858,714,714,714,714,0
20250227,184900,30569858,714,714,714,714,0
20250227,184800,30569858,714,714,714,714,0
20250227,184700,30569858,714,714,714,714,0
20250227,184600,30569858,714,714,714,714,0
20250227,184500,30569858,714,714,714,714,0
20250227,184400,30569858,714,714,714,714,0
20250227,184300,30569858,714,714,714,714,0
20250227,184200,30569858,714,714,714,714,0
20250227,184100,30569858,714,714,714,714,0
20250227,184000,30569858,714,714,714,714,0
20250227,183900,30569858,714,714,714,714,0
20250227,183800,30569858,714,714,714,714,0
20250227,183700,30569858,714,714,714,714,0
20250227,183600,30569858,714,714,714,714,0
20250227,183500,30569858,714,714,714,714,1473
20250227,183400,30569858,714,714,714,714,0
20250227,183300,30569858,714,714,714,714,0
20250227,183200,30569858,714,714,714,714,0
20250227,183100,30569858,714,714,714,714,0
20250227,183000,30569858,714,714,714,714,0
20250227,182900,30569858,714,714,714,714,0
20250227,182800,30569858,714,714,714,714,0
20250227,182700,30569858,714,714,714,714,0
20250227,182600,30569858,714,714,714,714,0
20250227,182500,30569858,714,714,714,714,0
20250227,182400,30569858,714,714,714,714,0
20250227,182300,30569858,714,714,714,714,0
20250227,182200,30569858,714,714,714,714,0
20250227,182100,30569858,714,714,714,714,0
20250227,182000,30569858,714,714,714,714,0
20250227,181900,30569858,714,714,714,714,0
20250227,181800,30569858,714,714,714,714,0
20250227,181700,30569858,714,714,714,714,0
20250227,181600,30569858,714,714,714,714,0
20250227,181500,30569858,714,714,714,714,0
20250227,181400,30569858,714,714,714,714,0
20250227,181300,30569858,714,714,714,714,0
20250227,181200,30569858,714,714,714,714,0
20250227,181100,30569858,714,714,714,714,0
20250227,181000,30569858,714,714,714,714,0
20250227,180900,30569858,714,714,714,714,0
20250227,180800,30569858,714,714,714,714,0
20250227,180700,30569858,714,714,714,714,0
20250227,180600,30569858,714,714,714,714,0
20250227,180500,30569858,714,714,714,714,1473
20250227,180400,30569858,714,714,714,714,0
20250227,180300,30569858,714,714,714,714,0
20250227,180200,30569858,714,714,714,714,0
20250227,180100,30569858,714,714,714,714,0
20250227,180000,30569858,714,714,714,714,0
20250227,175900,30569858,714,714,714,714,0
20250227,175800,30569858,714,714,714,714,0
20250227,175700,30569858,714,714,714,714,0
20250227,175600,30569858,714,714,714,714,0
20250227,175500,30569858,714,714,714,714,0
20250227,175400,30569858,714,714,714,714,0
20250227,175300,30569858,714,714,714,714,0
20250227,175200,30569858,714,714,714,714,0
20250227,175100,30569858,714,714,714,714,0
20250227,175000,30569858,714,714,714,714,0
20250227,174900,30569858,714,714,714,714,0
20250227,174800,30569858,714,714,714,714,0
20250227,174700,30569858,714,714,714,714,0
20250227,174600,30569858,714,714,714,714,0
20250227,174500,30569858,714,714,714,714,0
20250227,174400,30569858,714,714,714,714,0
20250227,174300,30569858,714,714,714,714,0
20250227,174200,30569858,714,714,714,714,0
20250227,174100,30569858,714,714,714,714,0
20250227,174000,30569858,714,714,714,714,0
20250227,173900,30569858,714,714,714,714,0
20250227,173800,30569858,714,714,714,714,0
20250227,173700,30569858,714,714,714,714,0
20250227,173600,30569858,714,714,714,714,0
20250227,173500,30569858,714,714,714,714,1473
20250227,173400,30569858,714,714,714,714,0
20250227,173300,30569858,714,714,714,714,0
20250227,173200,30569858,714,714,714,714,0
20250227,173100,30569858,714,714,714,714,0
20250227,173000,30569858,714,714,714,714,0
20250227,172900,30569858,714,714,714,714,0
20250227,172800,30569858,714,714,714,714,0
20250227,172700,30569858,714,714,714,714,0
20250227,172600,30569858,714,714,714,714,0
20250227,172500,30569858,714,714,714,714,0
20250227,172400,30569858,714,714,714,714,0
20250227,172300,30569858,714,714,714,714,0
20250227,172200,30569858,714,714,714,714,0
20250227,172100,30569858,714,714,714,714,0
20250227,172000,30569858,714,714,714,714,0
20250227,171900,30569858,714,714,714,714,0
20250227,171800,30569858,714,714,714,714,0
20250227,171700,30569858,714,714,714,714,0
20250227,171600,30569858,714,714,714,714,0
20250227,171500,30569858,714,714,714,714,0
20250227,171400,30569858,714,714,714,714,0
20250227,171300,30569858,714,714,714,714,0
20250227,171200,30569858,714,714,714,714,0
20250227,171100,30569858,714,714,714,714,0
20250227,171000,30569858,714,714,714,714,0
20250227,170900,30569858,714,714,714,714,0
20250227,170800,30569858,714,714,714,714,0
20250227,170700,30569858,714,714,714,714,0
20250227,170600,30569858,714,714,714,714,0
20250227,170500,30569858,714,714,714,714,1473
20250227,170400,30569858,714,714,714,714,0
20250227,170300,30569858,714,714,714,714,0
20250227,170200,30569858,714,714,714,714,0
20250227,170100,30569858,714,714,714,714,0
20250227,170000,30569858,714,714,714,714,0
20250227,165900,30569858,714,714,714,714,0
20250227,165800,30569858,714,714,714,714,0
20250227,165700,30569858,714,714,714,714,0
20250227,165600,30569858,714,714,714,714,0
20250227,165500,30569858,714,714,714,714,0
20250227,165400,30569858,714,714,714,714,0
20250227,165300,30569858,714,714,714,714,0
20250227,165200,30569858,714,714,714,714,0
20250227,165100,30569858,714,714,714,714,0
20250227,165000,30569858,714,714,714,714,0
20250227,164900,30569858,714,714,714,714,0
20250227,164800,30569858,714,714,714,714,0
20250227,164700,30569858,714,714,714,714,0
20250227,164600,30569858,714,714,714,714,0
20250227,164500,30569858,714,714,714,714,0
20250227,164400,30569858,714,714,714,714,0
20250227,164300,30569858,714,714,714,714,0
20250227,164200,30569858,714,714,714,714,0
20250227,164100,30569858,714,714,714,714,0
20250227,164000,30569858,714,714,714,714,0
20250227,163900,30569858,714,714,714,714,0
20250227,163800,30569858,714,714,714,714,0
20250227,163700,30569858,714,714,714,714,0
20250227,163600,30569858,714,714,714,714,0
20250227,163500,30569858,714,714,714,714,1473
20250227,163400,30569858,714,714,714,714,0
20250227,163300,30569858,714,714,714,714,0
20250227,163200,30569858,714,714,714,714,0
20250227,163100,30569858,714,714,714,714,0
20250227,163000,30569858,714,714,714,714,0
20250227,162900,30569858,714,714,714,714,0
20250227,162800,30569858,714,714,714,714,0
20250227,162700,30569858,714,714,714,714,0
20250227,162600,30569858,714,714,714,714,0
20250227,162500,30569858,714,714,714,714,0
20250227,162400,30569858,714,714,714,714,0
20250227,162300,30569858,714,714,714,714,0
20250227,162200,30569858,714,714,714,714,0
20250227,162100,30569858,714,714,714,714,0
20250227,162000,30569858,714,714,714,714,0
20250227,161900,30569858,714,714,714,714,0
20250227,161800,30569858,714,714,714,714,0
20250227,161700,30569858,714,714,714,714,0
20250227,161600,30569858,714,714,714,714,0
20250227,161500,30569858,714,714,714,714,0
20250227,161400,30569858,714,714,714,714,0
20250227,161300,30569858,714,714,714,714,0
20250227,161200,30569858,714,714,714,714,0
20250227,161100,30569858,714,714,714,714,0
20250227,161000,30569858,714,714,714,714,0
20250227,160900,30569858,714,714,714,714,0
20250227,160800,30569858,714,714,714,714,0
20250227,160700,30569858,714,714,714,714,0
20250227,160600,30569858,714,714,714,714,0
20250227,160500,30569858,714,714,714,714,1473
20250227,160400,30569858,714,714,714,714,0
20250227,160300,30569858,714,714,714,714,0
20250227,160200,30569858,714,714,714,714,0
20250227,160100,30569858,714,714,714,714,0
20250227,160000,30569858,714,714,714,714,0
20250227,155900,30569858,714,714,714,714,0
20250227,155800,30569858,714,714,714,714,0
20250227,155700,30569858,714,714,714,714,0
20250227,155600,30569858,714,714,714,714,0
20250227,155500,30569858,714,714,714,714,0
20250227,155400,30569858,714,714,714,714,0
20250227,155300,30569858,714,714,714,714,0
20250227,155200,30569858,714,714,714,714,0
20250227,155100,30569858,714,714,714,714,0
20250227,155000,30569858,714,714,714,714,0
20250227,154900,30569858,714,714,714,714,0
20250227,154800,30569858,714,714,714,714,0
20250227,154700,30569858,714,714,714,714,0
20250227,154600,30569858,714,714,714,714,0
20250227,154500,30569858,714,714,714,714,0
20250227,154400,30569858,714,714,714,714,0
20250227,154300,30569858,714,714,714,714,0
20250227,154200,30569858,714,714,714,714,0
20250227,154100,30569858,714,714,714,714,0
20250227,154000,30569858,714,714,714,714,0
20250227,153900,30569858,714,714,714,714,0
20250227,153800,30569858,714,714,714,714,0
20250227,153700,30569858,714,714,714,714,0
20250227,153600,30569858,714,714,714,714,0
20250227,153500,30569858,714,714,714,714,1473
20250227,153400,30569858,714,714,714,714,0
20250227,153300,30569858,714,714,714,714,0
20250227,153200,30569858,714,714,714,714,0
20250227,153100,30569858,714,714,714,714,0
20250227,153000,30569858,714,714,714,714,1473
20250227,152900,29518136,716,716,716,716,0
20250227,152800,29518136,716,716,716,716,0
20250227,152700,29518136,716,716,716,716,0
20250227,152600,29518136,716,716,716,716,0
20250227,152500,29518136,716,716,716,716,0
20250227,152400,29518136,716,716,716,716,0
20250227,152300,29518136,716,716,716,716,0
20250227,152200,29518136,716,716,716,716,0
20250227,152100,29518136,716,716,716,716,0
20250227,152000,29518136,716,716,716,716,0
20250227,151900,29518136,716,716,716,716,657
20250227,151800,29047724,715,715,715,715,0
20250227,151700,29047724,715,715,715,715,0
20250227,151600,29047724,715,715,715,715,1
20250227,151500,29047009,714,716,716,714,21
20250227,151400,29032013,714,714,714,714,39
20250227,151300,29004167,715,715,715,715,0
20250227,151200,29004167,715,715,715,715,200
20250227,151100,28861167,715,715,716,715,33
20250227,151000,28837570,715,715,715,715,5
20250227,150900,28833995,714,714,714,714,0
20250227,150800,28833995,714,714,714,714,0
20250227,150700,28833995,714,714,714,714,0
20250227,150600,28833995,714,714,714,714,2
20250227,150500,28832567,715,715,715,715,10
20250227,150400,28825417,717,717,717,717,3
20250227,150300,28823266,714,714,714,714,0
20250227,150200,28823266,714,714,714,714,0
20250227,150100,28823266,714,714,714,714,0
20250227,150000,28823266,714,714,714,714,0
20250227,145900,28823266,714,714,714,714,3
20250227,145800,28821124,714,714,714,714,0
20250227,145700,28821124,714,714,714,714,1
20250227,145600,28820410,714,714,714,714,18
20250227,145500,28807558,714,714,714,714,100
20250227,145400,28736158,716,716,716,716,0
20250227,145300,28736158,716,716,716,716,70
20250227,145200,28686038,716,716,716,716,3
20250227,145100,28683890,716,716,716,716,0
20250227,145000,28683890,716,716,716,716,1
20250227,144900,28683174,713,713,713,713,0
20250227,144800,28683174,713,713,713,713,0
20250227,144700,28683174,713,713,713,713,0
20250227,144600,28683174,713,713,713,713,0
20250227,144500,28683174,713,713,713,713,0
20250227,144400,28683174,713,713,713,713,65
20250227,144300,28636829,713,713,713,713,9
20250227,144200,28630412,713,713,713,713,414
20250227,144100,28335230,716,716,716,716,0
20250227,144000,28335230,716,716,716,716,3
20250227,143900,28333082,713,713,713,713,0
20250227,143800,28333082,713,713,713,713,0
20250227,143700,28333082,713,713,713,713,0
20250227,143600,28333082,713,713,713,713,0
20250227,143500,28333082,713,713,713,713,0
20250227,143400,28333082,713,713,713,713,0
20250227,143300,28333082,713,713,713,713,0
20250227,143200,28333082,713,713,713,713,6
20250227,143100,28328804,713,714,714,713,46
20250227,143000,28295966,713,714,714,713,24
20250227,142900,28278834,714,714,714,714,0
20250227,142800,28278834,714,716,716,714,12
20250227,142700,28270262,714,714,714,714,10
20250227,142600,28263122,716,716,716,716,2
20250227,142500,28261690,714,714,714,714,0
20250227,142400,28261690,714,714,714,714,0
20250227,142300,28261690,714,714,714,714,0
20250227,142200,28261690,714,714,714,714,10
20250227,142100,28254550,716,716,716,716,0
20250227,142000,28254550,716,716,716,716,0
20250227,141900,28254550,716,716,716,716,0
20250227,141800,28254550,716,716,716,716,0
20250227,141700,28254550,716,716,716,716,0
20250227,141600,28254550,716,716,716,716,0
20250227,141500,28254550,716,716,716,716,0
20250227,141400,28254550,716,716,716,716,0
20250227,141300,28254550,716,716,716,712,533
20250227,141200,27874778,713,713,713,713,0
20250227,141100,27874778,713,713,713,713,0
20250227,141000,27874778,713,713,713,713,0
20250227,140900,27874778,713,713,713,713,0
20250227,140800,27874778,713,713,713,713,0
20250227,140700,27874778,713,713,713,713,0
20250227,140600,27874778,713,713,713,713,0
20250227,140500,27874778,713,713,713,713,0
20250227,140400,27874778,713,713,713,713,0
20250227,140300,27874778,713,713,713,713,0
20250227,140200,27874778,713,713,713,713,0
20250227,140100,27874778,713,713,713,713,0
20250227,140000,27874778,713,713,713,713,0
20250227,135900,27874778,713,720,720,712,3105
20250227,135800,25651097,720,720,720,720,180
20250227,135700,25521497,720,722,722,720,3000
20250227,135600,23360961,722,722,722,722,0
20250227,135500,23360961,722,722,722,722,0
20250227,135400,23360961,722,722,722,722,0
20250227,135300,23360961,722,722,722,722,0
20250227,135200,23360961,722,722,722,722,0
20250227,135100,23360961,722,722,722,722,0
20250227,135000,23360961,722,722,722,722,0
20250227,134900,23360961,722,722,722,722,0
20250227,134800,23360961,722,722,722,722,202
20250227,134700,23215117,723,723,723,723,0
20250227,134600,23215117,723,723,723,723,0
20250227,134500,23215117,723,723,723,723,0
20250227,134400,23215117,723,723,723,723,0
20250227,134300,23215117,723,723,723,723,663
20250227,134200,22735768,723,723,723,723,0
20250227,134100,22735768,723,723,723,723,0
20250227,134000,22735768,723,723,723,723,1
20250227,133900,22735045,723,723,723,723,3
20250227,133800,22732876,723,723,723,723,0
20250227,133700,22732876,723,723,723,723,13
20250227,133600,22723477,723,723,723,723,53
20250227,133500,22685158,724,724,724,724,0
20250227,133400,22685158,724,724,724,724,140
20250227,133300,22583798,724,724,724,724,0
20250227,133200,22583798,724,724,724,724,0
20250227,133100,22583798,724,724,724,724,0
20250227,133000,22583798,724,724,724,724,0
20250227,132900,22583798,724,724,724,724,0
20250227,132800,22583798,724,726,726,724,2831
20250227,132700,20530611,728,728,728,728,0
20250227,132600,20530611,728,728,728,728,2
20250227,132500,20529155,728,728,728,728,2
20250227,132400,20527699,726,726,726,726,0
20250227,132300,20527699,726,726,726,726,0
20250227,132200,20527699,726,726,726,726,0
20250227,132100,20527699,726,726,726,726,0
20250227,132000,20527699,726,726,726,726,0
20250227,131900,20527699,726,726,726,726,0
20250227,131800,20527699,726,726,726,726,0
20250227,131700,20527699,726,726,726,726,0
20250227,131600,20527699,726,726,726,726,0
20250227,131500,20527699,726,726,726,726,0
20250227,131400,20527699,726,726,726,726,353
20250227,131300,20271421,726,727,727,726,457
20250227,131200,19939285,727,727,727,727,0
20250227,131100,19939285,727,727,727,727,0
20250227,131000,19939285,727,727,727,727,0
20250227,130900,19939285,727,727,727,727,0
20250227,130800,19939285,727,727,727,727,0
20250227,130700,19939285,727,727,727,727,0
20250227,130600,19939285,727,727,727,727,0
20250227,130500,19939285,727,727,727,727,0
20250227,130400,19939285,727,727,727,727,0
20250227,130300,19939285,727,727,727,727,0
20250227,130200,19939285,727,727,727,727,0
20250227,130100,19939285,727,727,727,727,0
20250227,130000,19939285,727,727,727,727,0
20250227,125900,19939285,727,727,727,727,0
20250227,125800,19939285,727,727,727,727,519
20250227,125700,19561972,727,727,727,727,3
20250227,125600,19559791,727,727,727,727,37
20250227,125500,19532892,727,728,728,727,118
20250227,125400,19447105,728,728,728,728,507
20250227,125300,19078009,728,728,728,728,0
20250227,125200,19078009,728,728,728,728,0
20250227,125100,19078009,728,728,728,728,2
20250227,125000,19076553,729,729,729,729,0
20250227,124900,19076553,729,729,729,729,1
20250227,124800,19075824,727,727,727,727,10
20250227,124700,19068554,727,727,727,727,0
20250227,124600,19068554,727,727,727,727,0
20250227,124500,19068554,727,727,727,727,0
20250227,124400,19068554,727,727,727,727,0
20250227,124300,19068554,727,727,727,727,0
20250227,124200,19068554,727,727,727,727,0
20250227,124100,19068554,727,727,727,727,35
20250227,124000,19043109,729,729,729,729,0
20250227,123900,19043109,729,729,729,729,0
20250227,123800,19043109,729,729,729,729,0
20250227,123700,19043109,729,729,729,729,11
20250227,123600,19035090,728,728,728,728,0
20250227,123500,19035090,728,728,728,728,1
20250227,123400,19034362,728,728,728,728,0
20250227,123300,19034362,728,728,728,728,0
20250227,123200,19034362,728,728,728,728,0
20250227,123100,19034362,728,729,729,728,50
20250227,123000,18997942,729,729,729,729,0
20250227,122900,18997942,729,729,729,729,0
20250227,122800,18997942,729,729,729,729,0
20250227,122700,18997942,729,729,729,729,515
20250227,122600,18622507,728,728,728,728,0
20250227,122500,18622507,728,728,728,728,0
20250227,122400,18622507,728,728,728,728,0
20250227,122300,18622507,728,728,728,728,0
20250227,122200,18622507,728,728,728,728,0
20250227,122100,18622507,728,728,728,728,0
20250227,122000,18622507,728,728,728,728,1203
20250227,121900,17746723,727,727,727,727,0
20250227,121800,17746723,727,727,727,727,0
20250227,121700,17746723,727,727,727,727,0
20250227,121600,17746723,727,727,727,727,0
20250227,121500,17746723,727,727,727,727,5
20250227,121400,17743088,726,728,728,726,520
20250227,121300,17365528,726,726,726,726,500
20250227,121200,17002528,726,726,726,726,0
20250227,121100,17002528,726,726,726,726,0
20250227,121000,17002528,726,726,726,726,1500
20250227,120900,15913528,726,726,726,726,0
20250227,120800,15913528,726,726,726,726,0
20250227,120700,15913528,726,726,726,726,5
20250227,120600,15909898,728,728,728,728,0
20250227,120500,15909898,728,728,728,728,0
20250227,120400,15909898,728,728,728,728,0
20250227,120300,15909898,728,728,728,728,20
20250227,120200,15895338,726,726,726,726,10
20250227,120100,15888078,726,726,727,726,1247
20250227,120000,14981586,727,727,727,727,0
20250227,115900,14981586,727,727,727,727,0
20250227,115800,14981586,727,727,727,727,5
20250227,115700,14977951,727,727,727,727,0
20250227,115600,14977951,727,727,727,727,0
20250227,115500,14977951,727,727,727,727,0
20250227,115400,14977951,727,727,727,727,10
20250227,115300,14970681,727,727,727,727,0
20250227,115200,14970681,727,727,727,727,0
20250227,115100,14970681,727,727,727,727,0
20250227,115000,14970681,727,727,727,727,0
20250227,114900,14970681,727,727,727,727,0
20250227,114800,14970681,727,727,727,727,0
20250227,114700,14970681,727,727,727,727,0
20250227,114600,14970681,727,727,727,727,850
20250227,114500,14352731,727,727,727,727,0
20250227,114400,14352731,727,727,727,727,0
20250227,114300,14352731,727,727,727,727,1
20250227,114200,14352004,727,727,727,727,0
20250227,114100,14352004,727,727,727,727,1
20250227,114000,14351277,728,728,728,727,14
20250227,113900,14341088,728,728,728,727,4
20250227,113800,14338178,727,727,727,727,6
20250227,113700,14333816,727,727,727,727,125
20250227,113600,14242941,727,727,727,727,0
20250227,113500,14242941,727,727,727,727,1
20250227,113400,14242214,727,728,728,727,26
20250227,113300,14223301,727,727,727,727,0
20250227,113200,14223301,727,727,727,727,0
20250227,113100,14223301,727,727,727,727,0
20250227,113000,14223301,727,727,727,727,0
20250227,112900,14223301,727,727,727,727,0
20250227,112800,14223301,727,727,727,727,0
20250227,112700,14223301,727,727,727,727,0
20250227,112600,14223301,727,727,727,727,0
20250227,112500,14223301,727,727,727,727,324
20250227,112400,13987753,728,728,728,728,1
20250227,112300,13987025,728,728,728,728,149
20250227,112200,13878553,728,730,730,727,3033
20250227,112100,11672055,730,730,730,730,0
20250227,112000,11672055,730,730,730,730,0
20250227,111900,11672055,730,730,730,730,0
20250227,111800,11672055,730,730,730,730,0
20250227,111700,11672055,730,730,730,730,0
20250227,111600,11672055,730,730,730,730,0
20250227,111500,11672055,730,730,730,730,0
20250227,111400,11672055,730,730,730,730,0
20250227,111300,11672055,730,730,730,730,0
20250227,111200,11672055,730,730,730,730,0
20250227,111100,11672055,730,730,730,730,2
20250227,111000,11670595,733,733,733,733,0
20250227,110900,11670595,733,733,733,733,25
20250227,110800,11652270,733,733,733,733,0
20250227,110700,11652270,733,733,733,733,0
20250227,110600,11652270,733,733,733,733,0
20250227,110500,11652270,733,733,733,733,0
20250227,110400,11652270,733,733,733,733,0
20250227,110300,11652270,733,733,733,733,0
20250227,110200,11652270,733,733,733,733,0
20250227,110100,11652270,733,733,733,733,132
20250227,110000,11555514,733,733,733,733,0
20250227,105900,11555514,733,733,733,733,0
20250227,105800,11555514,733,733,733,733,0
20250227,105700,11555514,733,733,733,733,40
20250227,105600,11526194,733,733,733,733,0
20250227,105500,11526194,733,733,733,733,0
20250227,105400,11526194,733,733,733,733,0
20250227,105300,11526194,733,733,733,733,0
20250227,105200,11526194,733,733,733,733,0
20250227,105100,11526194,733,733,733,733,0
20250227,105000,11526194,733,733,733,733,0
20250227,104900,11526194,733,733,733,733,0
20250227,104800,11526194,733,733,733,733,0
20250227,104700,11526194,733,733,733,733,322
20250227,104600,11290168,733,731,733,731,151
20250227,104500,11179749,734,734,734,734,0
20250227,104400,11179749,734,734,734,734,0
20250227,104300,11179749,734,734,734,734,0
20250227,104200,11179749,734,734,734,734,2
20250227,104100,11178281,730,730,730,730,0
20250227,104000,11178281,730,728,730,727,1500
20250227,103900,10086333,729,730,730,729,310
20250227,103800,9860097,730,730,730,730,0
20250227,103700,9860097,730,730,730,730,0
20250227,103600,9860097,730,730,730,730,0
20250227,103500,9860097,730,730,730,730,0
20250227,103400,9860097,730,730,730,730,0
20250227,103300,9860097,730,730,730,730,0
20250227,103200,9860097,730,728,730,728,339
20250227,103100,9613243,728,728,728,728,166
20250227,103000,9492395,728,730,730,728,629
20250227,102900,9033337,731,731,731,731,68
20250227,102800,8983629,734,734,734,734,0
20250227,102700,8983629,734,734,734,734,0
20250227,102600,8983629,734,734,734,734,0
20250227,102500,8983629,734,734,734,734,0
20250227,102400,8983629,734,734,734,734,0
20250227,102300,8983629,734,734,734,734,0
20250227,102200,8983629,734,734,734,734,0
20250227,102100,8983629,734,734,734,734,0
20250227,102000,8983629,734,734,734,734,0
20250227,101900,8983629,734,734,734,734,0
20250227,101800,8983629,734,734,734,734,0
20250227,101700,8983629,734,734,734,734,0
20250227,101600,8983629,734,734,734,734,0
20250227,101500,8983629,734,734,734,734,8
20250227,101400,8977757,734,734,734,734,1
20250227,101300,8977023,734,734,734,734,0
20250227,101200,8977023,734,734,734,734,0
20250227,101100,8977023,734,734,734,734,0
20250227,101000,8977023,734,734,734,734,0
20250227,100900,8977023,734,734,734,734,0
20250227,100800,8977023,734,734,734,734,0
20250227,100700,8977023,734,734,734,734,0
20250227,100600,8977023,734,734,734,734,0
20250227,100500,8977023,734,734,734,734,0
20250227,100400,8977023,734,734,734,734,1
20250227,100300,8976289,731,731,731,731,3
20250227,100200,8974096,731,731,731,731,0
20250227,100100,8974096,731,732,732,731,50
20250227,100000,8937536,734,734,734,734,0
20250227,095900,8937536,734,734,734,734,0
20250227,095800,8937536,734,734,734,734,0
20250227,095700,8937536,734,734,734,734,0
20250227,095600,8937536,734,734,734,734,0
20250227,095500,8937536,734,734,734,734,0
20250227,095400,8937536,734,734,734,734,0
20250227,095300,8937536,734,734,734,734,0
20250227,095200,8937536,734,734,734,734,0
20250227,095100,8937536,734,734,734,734,0
20250227,095000,8937536,734,734,734,734,0
20250227,094900,8937536,734,734,734,734,0
20250227,094800,8937536,734,734,734,734,2
20250227,094700,8936068,731,733,733,731,8
20250227,094600,8930212,733,734,739,733,1008
20250227,094500,8190097,732,732,732,732,4
20250227,094400,8187169,732,735,735,732,796
20250227,094300,7602662,735,737,737,735,20
20250227,094200,7587960,736,736,736,736,951
20250227,094100,6888024,736,736,736,736,0
20250227,094000,6888024,736,738,738,736,79
20250227,093900,6829849,741,741,741,741,0
20250227,093800,6829849,741,741,741,741,108
20250227,093700,6749821,741,741,741,741,7
20250227,093600,6744634,741,741,741,741,80
20250227,093500,6685354,741,741,741,741,0
20250227,093400,6685354,741,741,741,741,0
20250227,093300,6685354,741,741,741,741,2
20250227,093200,6683872,742,742,742,742,0
20250227,093100,6683872,742,742,742,742,0
20250227,093000,6683872,742,742,742,742,0
20250227,092900,6683872,742,742,742,742,0
20250227,092800,6683872,742,742,742,742,0
20250227,092700,6683872,742,742,742,742,0
20250227,092600,6683872,742,742,742,742,0
20250227,092500,6683872,742,742,742,742,0
20250227,092400,6683872,742,742,742,742,0
20250227,092300,6683872,742,742,742,742,0
20250227,092200,6683872,742,742,742,742,0
20250227,092100,6683872,742,742,742,742,0
20250227,092000,6683872,742,742,742,742,0
20250227,091900,6683872,742,742,742,742,0
20250227,091800,6683872,742,742,742,742,0
20250227,091700,6683872,742,742,742,742,0
20250227,091600,6683872,742,742,742,742,0
20250227,091500,6683872,742,742,742,742,1000
20250227,091400,5941872,743,743,743,743,0
20250227,091300,5941872,743,743,743,743,0
20250227,091200,5941872,743,743,743,743,0
20250227,091100,5941872,743,743,743,743,0
20250227,091000,5941872,743,743,743,743,0
20250227,090900,5941872,743,743,743,743,0
20250227,090800,5941872,743,742,743,742,1707
20250227,090700,4673603,734,734,734,734,0
20250227,090600,4673603,734,735,735,734,64
20250227,090500,4626626,734,734,734,734,0
20250227,090400,4626626,734,734,734,734,0
20250227,090300,4626626,734,745,745,734,51
20250227,090200,4589181,741,741,741,741,0
20250227,090100,4589181,741,733,741,733,5975
20250227,090000,204240,732,732,733,732,279