KissMeData/054300/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193900,153232599,537,537,537,537,1558
20250227,193800,153232599,537,537,537,537,0
20250227,193700,153232599,537,537,537,537,0
20250227,193600,153232599,537,537,537,537,0
20250227,193500,153232599,537,537,537,537,0
20250227,193400,153232599,537,537,537,537,0
20250227,193300,153232599,537,537,537,537,0
20250227,193200,153232599,537,537,537,537,0
20250227,193100,153232599,537,537,537,537,0
20250227,193000,153232599,537,537,537,537,0
20250227,192900,153232599,537,537,537,537,0
20250227,192800,153232599,537,537,537,537,0
20250227,192700,153232599,537,537,537,537,0
20250227,192600,153232599,537,537,537,537,0
20250227,192500,153232599,537,537,537,537,0
20250227,192400,153232599,537,537,537,537,0
20250227,192300,153232599,537,537,537,537,0
20250227,192200,153232599,537,537,537,537,0
20250227,192100,153232599,537,537,537,537,0
20250227,192000,153232599,537,537,537,537,0
20250227,191900,153232599,537,537,537,537,0
20250227,191800,153232599,537,537,537,537,0
20250227,191700,153232599,537,537,537,537,0
20250227,191600,153232599,537,537,537,537,0
20250227,191500,153232599,537,537,537,537,0
20250227,191400,153232599,537,537,537,537,0
20250227,191300,153232599,537,537,537,537,0
20250227,191200,153232599,537,537,537,537,0
20250227,191100,153232599,537,537,537,537,0
20250227,191000,153232599,537,537,537,537,0
20250227,190900,153232599,537,537,537,537,1558
20250227,190800,153232599,537,537,537,537,0
20250227,190700,153232599,537,537,537,537,0
20250227,190600,153232599,537,537,537,537,0
20250227,190500,153232599,537,537,537,537,0
20250227,190400,153232599,537,537,537,537,0
20250227,190300,153232599,537,537,537,537,0
20250227,190200,153232599,537,537,537,537,0
20250227,190100,153232599,537,537,537,537,0
20250227,190000,153232599,537,537,537,537,0
20250227,185900,153232599,537,537,537,537,0
20250227,185800,153232599,537,537,537,537,0
20250227,185700,153232599,537,537,537,537,0
20250227,185600,153232599,537,537,537,537,0
20250227,185500,153232599,537,537,537,537,0
20250227,185400,153232599,537,537,537,537,0
20250227,185300,153232599,537,537,537,537,0
20250227,185200,153232599,537,537,537,537,0
20250227,185100,153232599,537,537,537,537,0
20250227,185000,153232599,537,537,537,537,0
20250227,184900,153232599,537,537,537,537,0
20250227,184800,153232599,537,537,537,537,0
20250227,184700,153232599,537,537,537,537,0
20250227,184600,153232599,537,537,537,537,0
20250227,184500,153232599,537,537,537,537,0
20250227,184400,153232599,537,537,537,537,0
20250227,184300,153232599,537,537,537,537,0
20250227,184200,153232599,537,537,537,537,0
20250227,184100,153232599,537,537,537,537,0
20250227,184000,153232599,537,537,537,537,0
20250227,183900,153232599,537,537,537,537,1558
20250227,183800,153232599,537,537,537,537,0
20250227,183700,153232599,537,537,537,537,0
20250227,183600,153232599,537,537,537,537,0
20250227,183500,153232599,537,537,537,537,0
20250227,183400,153232599,537,537,537,537,0
20250227,183300,153232599,537,537,537,537,0
20250227,183200,153232599,537,537,537,537,0
20250227,183100,153232599,537,537,537,537,0
20250227,183000,153232599,537,537,537,537,0
20250227,182900,153232599,537,537,537,537,0
20250227,182800,153232599,537,537,537,537,0
20250227,182700,153232599,537,537,537,537,0
20250227,182600,153232599,537,537,537,537,0
20250227,182500,153232599,537,537,537,537,0
20250227,182400,153232599,537,537,537,537,0
20250227,182300,153232599,537,537,537,537,0
20250227,182200,153232599,537,537,537,537,0
20250227,182100,153232599,537,537,537,537,0
20250227,182000,153232599,537,537,537,537,0
20250227,181900,153232599,537,537,537,537,0
20250227,181800,153232599,537,537,537,537,0
20250227,181700,153232599,537,537,537,537,0
20250227,181600,153232599,537,537,537,537,0
20250227,181500,153232599,537,537,537,537,0
20250227,181400,153232599,537,537,537,537,0
20250227,181300,153232599,537,537,537,537,0
20250227,181200,153232599,537,537,537,537,0
20250227,181100,153232599,537,537,537,537,0
20250227,181000,153232599,537,537,537,537,0
20250227,180900,153232599,537,537,537,537,1558
20250227,180800,153232599,537,537,537,537,0
20250227,180700,153232599,537,537,537,537,0
20250227,180600,153232599,537,537,537,537,0
20250227,180500,153232599,537,537,537,537,0
20250227,180400,153232599,537,537,537,537,0
20250227,180300,153232599,537,537,537,537,0
20250227,180200,153232599,537,537,537,537,0
20250227,180100,153232599,537,537,537,537,0
20250227,180000,153232599,537,537,537,537,0
20250227,175900,153232599,537,537,537,537,0
20250227,175800,153232599,537,537,537,537,0
20250227,175700,153232599,537,537,537,537,0
20250227,175600,153232599,537,537,537,537,0
20250227,175500,153232599,537,537,537,537,0
20250227,175400,153232599,537,537,537,537,0
20250227,175300,153232599,537,537,537,537,0
20250227,175200,153232599,537,537,537,537,0
20250227,175100,153232599,537,537,537,537,0
20250227,175000,153232599,537,537,537,537,0
20250227,174900,153232599,537,537,537,537,0
20250227,174800,153232599,537,537,537,537,0
20250227,174700,153232599,537,537,537,537,0
20250227,174600,153232599,537,537,537,537,0
20250227,174500,153232599,537,537,537,537,0
20250227,174400,153232599,537,537,537,537,0
20250227,174300,153232599,537,537,537,537,0
20250227,174200,153232599,537,537,537,537,0
20250227,174100,153232599,537,537,537,537,0
20250227,174000,153232599,537,537,537,537,0
20250227,173900,153232599,537,537,537,537,1558
20250227,173800,153232599,537,537,537,537,0
20250227,173700,153232599,537,537,537,537,0
20250227,173600,153232599,537,537,537,537,0
20250227,173500,153232599,537,537,537,537,0
20250227,173400,153232599,537,537,537,537,0
20250227,173300,153232599,537,537,537,537,0
20250227,173200,153232599,537,537,537,537,0
20250227,173100,153232599,537,537,537,537,0
20250227,173000,153232599,537,537,537,537,0
20250227,172900,153232599,537,537,537,537,0
20250227,172800,153232599,537,537,537,537,0
20250227,172700,153232599,537,537,537,537,0
20250227,172600,153232599,537,537,537,537,0
20250227,172500,153232599,537,537,537,537,0
20250227,172400,153232599,537,537,537,537,0
20250227,172300,153232599,537,537,537,537,0
20250227,172200,153232599,537,537,537,537,0
20250227,172100,153232599,537,537,537,537,0
20250227,172000,153232599,537,537,537,537,0
20250227,171900,153232599,537,537,537,537,0
20250227,171800,153232599,537,537,537,537,0
20250227,171700,153232599,537,537,537,537,0
20250227,171600,153232599,537,537,537,537,0
20250227,171500,153232599,537,537,537,537,0
20250227,171400,153232599,537,537,537,537,0
20250227,171300,153232599,537,537,537,537,0
20250227,171200,153232599,537,537,537,537,0
20250227,171100,153232599,537,537,537,537,0
20250227,171000,153232599,537,537,537,537,0
20250227,170900,153232599,537,537,537,537,1558
20250227,170800,153232599,537,537,537,537,0
20250227,170700,153232599,537,537,537,537,0
20250227,170600,153232599,537,537,537,537,0
20250227,170500,153232599,537,537,537,537,0
20250227,170400,153232599,537,537,537,537,0
20250227,170300,153232599,537,537,537,537,0
20250227,170200,153232599,537,537,537,537,0
20250227,170100,153232599,537,537,537,537,0
20250227,170000,153232599,537,537,537,537,0
20250227,165900,153232599,537,537,537,537,0
20250227,165800,153232599,537,537,537,537,0
20250227,165700,153232599,537,537,537,537,0
20250227,165600,153232599,537,537,537,537,0
20250227,165500,153232599,537,537,537,537,0
20250227,165400,153232599,537,537,537,537,0
20250227,165300,153232599,537,537,537,537,0
20250227,165200,153232599,537,537,537,537,0
20250227,165100,153232599,537,537,537,537,0
20250227,165000,153232599,537,537,537,537,0
20250227,164900,153232599,537,537,537,537,0
20250227,164800,153232599,537,537,537,537,0
20250227,164700,153232599,537,537,537,537,0
20250227,164600,153232599,537,537,537,537,0
20250227,164500,153232599,537,537,537,537,0
20250227,164400,153232599,537,537,537,537,0
20250227,164300,153232599,537,537,537,537,0
20250227,164200,153232599,537,537,537,537,0
20250227,164100,153232599,537,537,537,537,0
20250227,164000,153232599,537,537,537,537,0
20250227,163900,153232599,537,537,537,537,1558
20250227,163800,153232599,537,537,537,537,0
20250227,163700,153232599,537,537,537,537,0
20250227,163600,153232599,537,537,537,537,0
20250227,163500,153232599,537,537,537,537,0
20250227,163400,153232599,537,537,537,537,0
20250227,163300,153232599,537,537,537,537,0
20250227,163200,153232599,537,537,537,537,0
20250227,163100,153232599,537,537,537,537,0
20250227,163000,153232599,537,537,537,537,0
20250227,162900,153232599,537,537,537,537,0
20250227,162800,153232599,537,537,537,537,0
20250227,162700,153232599,537,537,537,537,0
20250227,162600,153232599,537,537,537,537,0
20250227,162500,153232599,537,537,537,537,0
20250227,162400,153232599,537,537,537,537,0
20250227,162300,153232599,537,537,537,537,0
20250227,162200,153232599,537,537,537,537,0
20250227,162100,153232599,537,537,537,537,0
20250227,162000,153232599,537,537,537,537,0
20250227,161900,153232599,537,537,537,537,0
20250227,161800,153232599,537,537,537,537,0
20250227,161700,153232599,537,537,537,537,0
20250227,161600,153232599,537,537,537,537,0
20250227,161500,153232599,537,537,537,537,0
20250227,161400,153232599,537,537,537,537,0
20250227,161300,153232599,537,537,537,537,0
20250227,161200,153232599,537,537,537,537,0
20250227,161100,153232599,537,537,537,537,0
20250227,161000,153232599,537,537,537,537,0
20250227,160900,153232599,537,537,537,537,1558
20250227,160800,153232599,537,537,537,537,0
20250227,160700,153232599,537,537,537,537,0
20250227,160600,153232599,537,537,537,537,0
20250227,160500,153232599,537,537,537,537,0
20250227,160400,153232599,537,537,537,537,0
20250227,160300,153232599,537,537,537,537,0
20250227,160200,153232599,537,537,537,537,0
20250227,160100,153232599,537,537,537,537,0
20250227,160000,153232599,537,537,537,537,0
20250227,155900,153232599,537,537,537,537,0
20250227,155800,153232599,537,537,537,537,0
20250227,155700,153232599,537,537,537,537,0
20250227,155600,153232599,537,537,537,537,0
20250227,155500,153232599,537,537,537,537,0
20250227,155400,153232599,537,537,537,537,0
20250227,155300,153232599,537,537,537,537,0
20250227,155200,153232599,537,537,537,537,0
20250227,155100,153232599,537,537,537,537,0
20250227,155000,153232599,537,537,537,537,0
20250227,154900,153232599,537,537,537,537,0
20250227,154800,153232599,537,537,537,537,0
20250227,154700,153232599,537,537,537,537,0
20250227,154600,153232599,537,537,537,537,0
20250227,154500,153232599,537,537,537,537,0
20250227,154400,153232599,537,537,537,537,0
20250227,154300,153232599,537,537,537,537,0
20250227,154200,153232599,537,537,537,537,0
20250227,154100,153232599,537,537,537,537,0
20250227,154000,153232599,537,537,537,537,0
20250227,153900,153232599,537,537,537,537,1558
20250227,153800,153232599,537,537,537,537,0
20250227,153700,153232599,537,537,537,537,0
20250227,153600,153232599,537,537,537,537,0
20250227,153500,153232599,537,537,537,537,0
20250227,153400,153232599,537,537,537,537,0
20250227,153300,153232599,537,537,537,537,0
20250227,153200,153232599,537,537,537,537,0
20250227,153100,153232599,537,537,537,537,0
20250227,153000,153232599,537,537,537,537,1558
20250227,152900,152395953,537,537,537,537,0
20250227,152800,152395953,537,537,537,537,0
20250227,152700,152395953,537,537,537,537,0
20250227,152600,152395953,537,537,537,537,0
20250227,152500,152395953,537,537,537,537,0
20250227,152400,152395953,537,537,537,537,0
20250227,152300,152395953,537,537,537,537,0
20250227,152200,152395953,537,537,537,537,0
20250227,152100,152395953,537,537,537,537,0
20250227,152000,152395953,537,537,537,537,0
20250227,151900,152395953,537,537,537,537,89
20250227,151800,152348160,537,537,537,537,1300
20250227,151700,151650060,537,536,537,536,1705
20250227,151600,150735175,536,536,536,536,1400
20250227,151500,149984775,536,533,536,533,1305
20250227,151400,149286599,536,536,536,536,0
20250227,151300,149286599,536,536,536,536,0
20250227,151200,149286599,536,536,536,536,0
20250227,151100,149286599,536,536,536,536,0
20250227,151000,149286599,536,536,536,536,42
20250227,150900,149264087,536,536,536,536,0
20250227,150800,149264087,536,536,536,536,0
20250227,150700,149264087,536,530,536,527,8562
20250227,150600,144738767,531,535,535,531,4403
20250227,150500,142400687,534,536,536,534,101
20250227,150400,142346553,537,537,537,537,0
20250227,150300,142346553,537,537,537,537,0
20250227,150200,142346553,537,537,537,537,0
20250227,150100,142346553,537,536,537,536,73
20250227,150000,142307422,536,536,536,536,100
20250227,145900,142253822,536,536,536,536,1
20250227,145800,142253286,536,536,536,536,0
20250227,145700,142253286,536,534,536,534,104
20250227,145600,142197742,537,537,537,537,0
20250227,145500,142197742,537,537,537,537,0
20250227,145400,142197742,537,537,537,537,0
20250227,145300,142197742,537,537,537,537,0
20250227,145200,142197742,537,537,537,537,0
20250227,145100,142197742,537,534,537,534,4
20250227,145000,142195597,537,537,537,537,0
20250227,144900,142195597,537,537,537,537,0
20250227,144800,142195597,537,537,537,537,0
20250227,144700,142195597,537,537,537,537,0
20250227,144600,142195597,537,537,537,537,0
20250227,144500,142195597,537,537,537,537,3
20250227,144400,142193986,534,534,534,534,10
20250227,144300,142188646,537,537,537,537,0
20250227,144200,142188646,537,537,537,537,0
20250227,144100,142188646,537,537,537,537,0
20250227,144000,142188646,537,537,537,537,0
20250227,143900,142188646,537,537,537,537,0
20250227,143800,142188646,537,537,537,537,0
20250227,143700,142188646,537,537,537,537,1
20250227,143600,142188109,538,538,538,538,0
20250227,143500,142188109,538,536,538,536,18648
20250227,143400,132192775,536,536,536,536,3
20250227,143300,132191167,532,532,532,532,251
20250227,143200,132057635,532,532,532,532,2187
20250227,143100,130894151,532,532,532,532,0
20250227,143000,130894151,532,532,532,532,0
20250227,142900,130894151,532,532,532,532,28
20250227,142800,130879255,532,532,532,532,150
20250227,142700,130799455,536,536,536,536,0
20250227,142600,130799455,536,532,536,532,3466
20250227,142500,128955531,532,532,532,532,0
20250227,142400,128955531,532,532,532,532,6537
20250227,142300,125477847,536,532,536,532,8050
20250227,142200,121195235,532,532,532,532,0
20250227,142100,121195235,532,532,532,532,0
20250227,142000,121195235,532,532,532,532,0
20250227,141900,121195235,532,532,532,532,0
20250227,141800,121195235,532,532,532,532,0
20250227,141700,121195235,532,532,532,532,12
20250227,141600,121188851,532,532,532,532,0
20250227,141500,121188851,532,532,532,532,8
20250227,141400,121184595,532,532,532,532,12
20250227,141300,121178211,532,532,532,532,202
20250227,141200,121070747,532,532,536,532,12601
20250227,141100,114366801,532,532,532,532,4519
20250227,141000,111962693,532,535,535,532,4674
20250227,140900,109476116,532,536,536,532,20153
20250227,140800,98743225,537,537,537,537,0
20250227,140700,98743225,537,537,537,537,100
20250227,140600,98689525,538,535,538,535,25
20250227,140500,98676084,535,537,538,535,13344
20250227,140400,91532134,538,538,538,538,0
20250227,140300,91532134,538,538,538,538,2676
20250227,140200,90092446,538,542,542,537,10567
20250227,140100,84406702,542,542,542,542,2092
20250227,140000,83272838,542,542,542,542,0
20250227,135900,83272838,542,542,542,542,0
20250227,135800,83272838,542,542,542,542,0
20250227,135700,83272838,542,542,542,542,0
20250227,135600,83272838,542,542,542,542,0
20250227,135500,83272838,542,539,542,539,4482
20250227,135400,80857034,540,541,541,540,520
20250227,135300,80576216,542,542,542,542,0
20250227,135200,80576216,542,542,542,542,4
20250227,135100,80574048,542,542,542,542,0
20250227,135000,80574048,542,542,542,542,0
20250227,134900,80574048,542,542,542,542,70
20250227,134800,80536108,542,542,542,542,0
20250227,134700,80536108,542,542,542,542,0
20250227,134600,80536108,542,541,542,541,702
20250227,134500,80155826,542,542,542,542,100
20250227,134400,80101626,542,542,542,542,400
20250227,134300,79884826,542,542,542,542,0
20250227,134200,79884826,542,542,542,542,0
20250227,134100,79884826,542,542,542,542,0
20250227,134000,79884826,542,542,542,542,0
20250227,133900,79884826,542,542,542,542,0
20250227,133800,79884826,542,542,542,542,1000
20250227,133700,79342826,542,542,542,542,857
20250227,133600,78878332,542,542,542,542,0
20250227,133500,78878332,542,542,542,542,3
20250227,133400,78876706,541,541,541,541,500
20250227,133300,78606206,542,542,542,542,0
20250227,133200,78606206,542,540,542,540,3281
20250227,133100,76834462,540,539,540,539,5000
20250227,133000,74134562,540,540,540,540,0
20250227,132900,74134562,540,539,540,539,1002
20250227,132800,73594482,539,539,539,539,700
20250227,132700,73217182,539,539,539,539,0
20250227,132600,73217182,539,539,539,539,20
20250227,132500,73206402,540,540,540,535,1005
20250227,132400,72667650,540,540,540,540,1800
20250227,132300,71695650,540,540,540,540,0
20250227,132200,71695650,540,540,540,540,500
20250227,132100,71425650,540,540,540,540,2100
20250227,132000,70291650,540,540,540,540,2
20250227,131900,70290570,537,538,538,537,2329
20250227,131800,69039892,540,540,540,540,0
20250227,131700,69039892,540,540,540,540,0
20250227,131600,69039892,540,540,540,540,0
20250227,131500,69039892,540,540,540,540,0
20250227,131400,69039892,540,542,544,539,7081
20250227,131300,65208033,544,544,544,544,0
20250227,131200,65208033,544,544,544,544,0
20250227,131100,65208033,544,544,544,544,0
20250227,131000,65208033,544,544,544,544,0
20250227,130900,65208033,544,544,544,544,2
20250227,130800,65206945,543,544,544,543,2689
20250227,130700,63746724,544,543,544,543,63
20250227,130600,63712513,544,544,544,544,2
20250227,130500,63711425,543,543,543,543,0
20250227,130400,63711425,543,543,543,543,0
20250227,130300,63711425,543,543,543,543,245
20250227,130200,63578390,544,544,544,544,2
20250227,130100,63577302,543,543,543,543,415
20250227,130000,63351957,543,543,543,543,563
20250227,125900,63046248,543,543,543,543,0
20250227,125800,63046248,543,541,543,541,5568
20250227,125700,60026283,540,540,540,540,0
20250227,125600,60026283,540,540,540,540,0
20250227,125500,60026283,540,540,540,540,0
20250227,125400,60026283,540,540,540,540,0
20250227,125300,60026283,540,537,540,536,1600
20250227,125200,59164680,541,541,541,541,4
20250227,125100,59162516,541,541,541,541,1
20250227,125000,59161975,540,540,540,540,4
20250227,124900,59159815,540,540,540,540,0
20250227,124800,59159815,540,540,540,540,0
20250227,124700,59159815,540,540,540,540,0
20250227,124600,59159815,540,540,540,540,0
20250227,124500,59159815,540,540,540,540,0
20250227,124400,59159815,540,540,540,540,0
20250227,124300,59159815,540,540,540,540,0
20250227,124200,59159815,540,540,540,540,250
20250227,124100,59024815,540,540,540,540,0
20250227,124000,59024815,540,540,540,540,0
20250227,123900,59024815,540,540,540,540,0
20250227,123800,59024815,540,540,540,540,0
20250227,123700,59024815,540,540,540,540,0
20250227,123600,59024815,540,540,540,540,0
20250227,123500,59024815,540,540,540,540,0
20250227,123400,59024815,540,540,540,540,0
20250227,123300,59024815,540,540,540,540,0
20250227,123200,59024815,540,540,540,540,0
20250227,123100,59024815,540,540,540,540,0
20250227,123000,59024815,540,540,540,540,0
20250227,122900,59024815,540,540,540,540,0
20250227,122800,59024815,540,540,540,540,1
20250227,122700,59024275,540,540,540,540,0
20250227,122600,59024275,540,535,540,535,202
20250227,122500,58915205,540,540,540,540,0
20250227,122400,58915205,540,540,540,540,0
20250227,122300,58915205,540,540,540,540,0
20250227,122200,58915205,540,540,540,540,0
20250227,122100,58915205,540,535,540,535,61
20250227,122000,58882565,541,541,541,541,0
20250227,121900,58882565,541,541,541,541,0
20250227,121800,58882565,541,541,541,541,0
20250227,121700,58882565,541,541,541,541,0
20250227,121600,58882565,541,541,541,541,0
20250227,121500,58882565,541,541,541,541,1
20250227,121400,58882024,535,535,535,535,0
20250227,121300,58882024,535,535,535,535,0
20250227,121200,58882024,535,535,535,535,0
20250227,121100,58882024,535,541,541,535,21
20250227,121000,58870783,535,535,535,535,0
20250227,120900,58870783,535,537,537,535,1000
20250227,120800,58335277,541,541,541,541,0
20250227,120700,58335277,541,538,541,538,2
20250227,120600,58334198,539,539,539,539,0
20250227,120500,58334198,539,539,539,539,0
20250227,120400,58334198,539,539,539,539,24
20250227,120300,58321262,541,541,541,541,0
20250227,120200,58321262,541,541,541,541,0
20250227,120100,58321262,541,541,541,541,200
20250227,120000,58213062,541,541,541,541,0
20250227,115900,58213062,541,541,541,541,0
20250227,115800,58213062,541,540,541,540,101
20250227,115700,58158521,541,541,541,541,0
20250227,115600,58158521,541,541,541,541,3
20250227,115500,58156898,541,541,541,541,0
20250227,115400,58156898,541,541,541,541,0
20250227,115300,58156898,541,540,541,540,603
20250227,115200,57830915,540,540,540,540,0
20250227,115100,57830915,540,540,540,540,0
20250227,115000,57830915,540,540,540,540,0
20250227,114900,57830915,540,539,540,539,1002
20250227,114800,57290835,539,539,539,539,0
20250227,114700,57290835,539,539,539,539,0
20250227,114600,57290835,539,536,539,536,302
20250227,114500,57128957,539,539,539,539,0
20250227,114400,57128957,539,539,539,539,0
20250227,114300,57128957,539,539,539,539,0
20250227,114200,57128957,539,539,539,539,0
20250227,114100,57128957,539,539,539,539,0
20250227,114000,57128957,539,539,539,539,0
20250227,113900,57128957,539,539,539,539,0
20250227,113800,57128957,539,539,539,539,0
20250227,113700,57128957,539,539,539,539,0
20250227,113600,57128957,539,539,539,539,0
20250227,113500,57128957,539,539,539,539,0
20250227,113400,57128957,539,539,539,539,0
20250227,113300,57128957,539,539,539,539,0
20250227,113200,57128957,539,538,539,538,64
20250227,113100,57094524,538,538,538,538,0
20250227,113000,57094524,538,538,538,538,1
20250227,112900,57093986,533,533,533,533,100
20250227,112800,57040686,533,534,534,533,3500
20250227,112700,55175143,540,534,540,534,47
20250227,112600,55150039,534,535,535,534,800
20250227,112500,54722834,540,540,540,540,0
20250227,112400,54722834,540,540,540,540,0
20250227,112300,54722834,540,540,540,540,0
20250227,112200,54722834,540,540,540,540,3
20250227,112100,54721214,535,535,535,535,0
20250227,112000,54721214,535,535,535,535,0
20250227,111900,54721214,535,536,536,535,2703
20250227,111800,53275074,536,536,536,536,0
20250227,111700,53275074,536,536,536,536,0
20250227,111600,53275074,536,536,536,536,100
20250227,111500,53221474,540,536,540,536,403
20250227,111400,53005458,540,540,540,540,0
20250227,111300,53005458,540,540,540,540,0
20250227,111200,53005458,540,540,540,540,0
20250227,111100,53005458,540,540,540,540,0
20250227,111000,53005458,540,540,540,540,7
20250227,110900,53001678,540,540,540,540,10
20250227,110800,52996278,540,540,540,540,0
20250227,110700,52996278,540,540,540,540,0
20250227,110600,52996278,540,540,540,540,0
20250227,110500,52996278,540,540,540,540,0
20250227,110400,52996278,540,540,540,540,0
20250227,110300,52996278,540,540,540,540,0
20250227,110200,52996278,540,540,540,540,0
20250227,110100,52996278,540,540,540,540,0
20250227,110000,52996278,540,540,540,540,0
20250227,105900,52996278,540,540,540,540,0
20250227,105800,52996278,540,540,540,540,1
20250227,105700,52995738,540,540,540,540,0
20250227,105600,52995738,540,536,540,536,5
20250227,105500,52993054,540,540,540,540,0
20250227,105400,52993054,540,540,540,540,0
20250227,105300,52993054,540,536,540,535,2543
20250227,105200,51632541,541,541,541,541,0
20250227,105100,51632541,541,541,541,541,1
20250227,105000,51632000,535,536,537,535,6351
20250227,104900,48233953,537,537,537,537,0
20250227,104800,48233953,537,537,537,536,1445
20250227,104700,47458391,541,541,541,541,0
20250227,104600,47458391,541,541,541,541,0
20250227,104500,47458391,541,541,541,541,1
20250227,104400,47457850,537,537,537,537,96
20250227,104300,47406298,540,539,540,539,15
20250227,104200,47398211,539,540,540,539,2
20250227,104100,47397132,540,540,540,540,1
20250227,104000,47396592,541,540,541,540,1500
20250227,103900,46585972,540,540,540,540,0
20250227,103800,46585972,540,538,540,538,2001
20250227,103700,45509432,540,540,540,540,11
20250227,103600,45503492,541,541,541,541,0
20250227,103500,45503492,541,541,541,541,0
20250227,103400,45503492,541,541,541,541,0
20250227,103300,45503492,541,541,541,541,0
20250227,103200,45503492,541,541,541,541,0
20250227,103100,45503492,541,541,541,541,0
20250227,103000,45503492,541,541,541,541,0
20250227,102900,45503492,541,541,541,541,0
20250227,102800,45503492,541,541,541,541,0
20250227,102700,45503492,541,541,541,541,0
20250227,102600,45503492,541,541,541,541,0
20250227,102500,45503492,541,541,541,541,0
20250227,102400,45503492,541,541,541,541,0
20250227,102300,45503492,541,541,541,541,0
20250227,102200,45503492,541,541,541,541,0
20250227,102100,45503492,541,541,541,541,2
20250227,102000,45502410,542,542,542,542,2
20250227,101900,45501326,535,538,538,535,1000
20250227,101800,44965723,542,542,542,542,0
20250227,101700,44965723,542,542,542,542,0
20250227,101600,44965723,542,542,542,542,1
20250227,101500,44965181,542,542,542,542,0
20250227,101400,44965181,542,539,542,538,202
20250227,101300,44856397,543,543,543,543,0
20250227,101200,44856397,543,543,543,543,0
20250227,101100,44856397,543,543,543,543,184
20250227,101000,44756485,543,543,543,543,34
20250227,100900,44738023,540,540,540,540,1
20250227,100800,44737483,543,543,543,543,0
20250227,100700,44737483,543,543,543,543,0
20250227,100600,44737483,543,538,543,536,639
20250227,100500,44394580,538,539,539,538,866
20250227,100400,43928670,542,542,542,542,2
20250227,100300,43927586,544,544,544,544,20
20250227,100200,43916706,544,544,544,544,1
20250227,100100,43916162,539,539,539,539,12
20250227,100000,43909694,544,544,544,544,0
20250227,095900,43909694,544,543,544,543,4
20250227,095800,43907521,539,539,539,539,0
20250227,095700,43907521,539,539,539,539,2000
20250227,095600,42829521,544,544,544,544,0
20250227,095500,42829521,544,544,544,544,1
20250227,095400,42828977,539,541,545,539,134
20250227,095300,42756468,545,539,545,539,6038
20250227,095200,39482342,539,539,539,539,1
20250227,095100,39481803,536,536,536,536,8
20250227,095000,39477515,539,539,539,539,0
20250227,094900,39477515,539,539,539,539,0
20250227,094800,39477515,539,539,539,539,0
20250227,094700,39477515,539,539,539,539,1
20250227,094600,39476976,535,539,539,535,59
20250227,094500,39445191,539,539,539,539,2
20250227,094400,39444113,539,539,539,539,23
20250227,094300,39431716,539,539,539,539,0
20250227,094200,39431716,539,539,539,539,0
20250227,094100,39431716,539,539,539,539,3
20250227,094000,39430099,536,536,536,536,0
20250227,093900,39430099,536,539,539,536,33
20250227,093800,39412408,536,536,536,536,1
20250227,093700,39411872,539,536,539,536,102
20250227,093600,39357194,536,536,536,536,463
20250227,093500,39109026,540,540,540,540,0
20250227,093400,39109026,540,540,540,540,100
20250227,093300,39055026,540,540,540,540,0
20250227,093200,39055026,540,540,540,540,902
20250227,093100,38567946,533,537,537,533,10598
20250227,093000,32899031,540,539,540,539,361
20250227,092900,32704264,537,539,539,537,101
20250227,092800,32649827,539,539,539,539,827
20250227,092700,32204074,539,539,539,539,0
20250227,092600,32204074,539,539,539,539,110
20250227,092500,32144784,539,539,539,539,112
20250227,092400,32084416,539,539,539,539,0
20250227,092300,32084416,539,539,539,539,1000
20250227,092200,31545416,539,536,539,534,1256
20250227,092100,30870042,538,538,538,538,1
20250227,092000,30869504,535,536,538,535,104
20250227,091900,30813857,538,538,538,538,0
20250227,091800,30813857,538,538,538,538,5
20250227,091700,30811167,538,536,538,533,1080
20250227,091600,30235119,539,539,539,539,0
20250227,091500,30235119,539,539,539,539,0
20250227,091400,30235119,539,539,539,539,0
20250227,091300,30235119,539,539,539,539,2
20250227,091200,30234041,539,539,539,539,0
20250227,091100,30234041,539,539,539,539,2
20250227,091000,30232963,538,545,545,523,35762
20250227,090900,11203121,543,543,543,543,188
20250227,090800,11101037,543,543,543,543,10
20250227,090700,11095607,544,544,544,544,200
20250227,090600,10986807,544,544,544,544,2
20250227,090500,10985719,544,537,544,536,40
20250227,090400,10964261,545,541,546,534,6002
20250227,090300,7745231,547,547,547,547,0
20250227,090200,7745231,547,543,547,543,5026
20250227,090100,4996107,543,546,546,526,9255
20250227,090000,26803,547,547,547,547,49