KissMeData/097800/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201000,407086716,746,746,746,746,2669
20250227,200900,407086716,746,746,746,746,0
20250227,200800,407086716,746,746,746,746,0
20250227,200700,407086716,746,746,746,746,0
20250227,200600,407086716,746,746,746,746,0
20250227,200500,407086716,746,746,746,746,0
20250227,200400,407086716,746,746,746,746,0
20250227,200300,407086716,746,746,746,746,0
20250227,200200,407086716,746,746,746,746,0
20250227,200100,407086716,746,746,746,746,0
20250227,200000,407086716,746,746,746,746,0
20250227,195900,407086716,746,746,746,746,0
20250227,195800,407086716,746,746,746,746,0
20250227,195700,407086716,746,746,746,746,0
20250227,195600,407086716,746,746,746,746,0
20250227,195500,407086716,746,746,746,746,0
20250227,195400,407086716,746,746,746,746,0
20250227,195300,407086716,746,746,746,746,0
20250227,195200,407086716,746,746,746,746,0
20250227,195100,407086716,746,746,746,746,0
20250227,195000,407086716,746,746,746,746,0
20250227,194900,407086716,746,746,746,746,0
20250227,194800,407086716,746,746,746,746,0
20250227,194700,407086716,746,746,746,746,0
20250227,194600,407086716,746,746,746,746,0
20250227,194500,407086716,746,746,746,746,0
20250227,194400,407086716,746,746,746,746,0
20250227,194300,407086716,746,746,746,746,0
20250227,194200,407086716,746,746,746,746,0
20250227,194100,407086716,746,746,746,746,0
20250227,194000,407086716,746,746,746,746,2669
20250227,193900,407086716,746,746,746,746,0
20250227,193800,407086716,746,746,746,746,0
20250227,193700,407086716,746,746,746,746,0
20250227,193600,407086716,746,746,746,746,0
20250227,193500,407086716,746,746,746,746,0
20250227,193400,407086716,746,746,746,746,0
20250227,193300,407086716,746,746,746,746,0
20250227,193200,407086716,746,746,746,746,0
20250227,193100,407086716,746,746,746,746,0
20250227,193000,407086716,746,746,746,746,0
20250227,192900,407086716,746,746,746,746,0
20250227,192800,407086716,746,746,746,746,0
20250227,192700,407086716,746,746,746,746,0
20250227,192600,407086716,746,746,746,746,0
20250227,192500,407086716,746,746,746,746,0
20250227,192400,407086716,746,746,746,746,0
20250227,192300,407086716,746,746,746,746,0
20250227,192200,407086716,746,746,746,746,0
20250227,192100,407086716,746,746,746,746,0
20250227,192000,407086716,746,746,746,746,0
20250227,191900,407086716,746,746,746,746,0
20250227,191800,407086716,746,746,746,746,0
20250227,191700,407086716,746,746,746,746,0
20250227,191600,407086716,746,746,746,746,0
20250227,191500,407086716,746,746,746,746,0
20250227,191400,407086716,746,746,746,746,0
20250227,191300,407086716,746,746,746,746,0
20250227,191200,407086716,746,746,746,746,0
20250227,191100,407086716,746,746,746,746,0
20250227,191000,407086716,746,746,746,746,2669
20250227,190900,407086716,746,746,746,746,0
20250227,190800,407086716,746,746,746,746,0
20250227,190700,407086716,746,746,746,746,0
20250227,190600,407086716,746,746,746,746,0
20250227,190500,407086716,746,746,746,746,0
20250227,190400,407086716,746,746,746,746,0
20250227,190300,407086716,746,746,746,746,0
20250227,190200,407086716,746,746,746,746,0
20250227,190100,407086716,746,746,746,746,0
20250227,190000,407086716,746,746,746,746,0
20250227,185900,407086716,746,746,746,746,0
20250227,185800,407086716,746,746,746,746,0
20250227,185700,407086716,746,746,746,746,0
20250227,185600,407086716,746,746,746,746,0
20250227,185500,407086716,746,746,746,746,0
20250227,185400,407086716,746,746,746,746,0
20250227,185300,407086716,746,746,746,746,0
20250227,185200,407086716,746,746,746,746,0
20250227,185100,407086716,746,746,746,746,0
20250227,185000,407086716,746,746,746,746,0
20250227,184900,407086716,746,746,746,746,0
20250227,184800,407086716,746,746,746,746,0
20250227,184700,407086716,746,746,746,746,0
20250227,184600,407086716,746,746,746,746,0
20250227,184500,407086716,746,746,746,746,0
20250227,184400,407086716,746,746,746,746,0
20250227,184300,407086716,746,746,746,746,0
20250227,184200,407086716,746,746,746,746,0
20250227,184100,407086716,746,746,746,746,0
20250227,184000,407086716,746,746,746,746,2669
20250227,183900,407086716,746,746,746,746,0
20250227,183800,407086716,746,746,746,746,0
20250227,183700,407086716,746,746,746,746,0
20250227,183600,407086716,746,746,746,746,0
20250227,183500,407086716,746,746,746,746,0
20250227,183400,407086716,746,746,746,746,0
20250227,183300,407086716,746,746,746,746,0
20250227,183200,407086716,746,746,746,746,0
20250227,183100,407086716,746,746,746,746,0
20250227,183000,407086716,746,746,746,746,0
20250227,182900,407086716,746,746,746,746,0
20250227,182800,407086716,746,746,746,746,0
20250227,182700,407086716,746,746,746,746,0
20250227,182600,407086716,746,746,746,746,0
20250227,182500,407086716,746,746,746,746,0
20250227,182400,407086716,746,746,746,746,0
20250227,182300,407086716,746,746,746,746,0
20250227,182200,407086716,746,746,746,746,0
20250227,182100,407086716,746,746,746,746,0
20250227,182000,407086716,746,746,746,746,0
20250227,181900,407086716,746,746,746,746,0
20250227,181800,407086716,746,746,746,746,0
20250227,181700,407086716,746,746,746,746,0
20250227,181600,407086716,746,746,746,746,0
20250227,181500,407086716,746,746,746,746,0
20250227,181400,407086716,746,746,746,746,0
20250227,181300,407086716,746,746,746,746,0
20250227,181200,407086716,746,746,746,746,0
20250227,181100,407086716,746,746,746,746,0
20250227,181000,407086716,746,746,746,746,2669
20250227,180900,407086716,746,746,746,746,0
20250227,180800,407086716,746,746,746,746,0
20250227,180700,407086716,746,746,746,746,0
20250227,180600,407086716,746,746,746,746,0
20250227,180500,407086716,746,746,746,746,0
20250227,180400,407086716,746,746,746,746,0
20250227,180300,407086716,746,746,746,746,0
20250227,180200,407086716,746,746,746,746,0
20250227,180100,407086716,746,746,746,746,0
20250227,180000,407086716,746,746,746,746,0
20250227,175900,407086716,746,746,746,746,0
20250227,175800,407086716,746,746,746,746,0
20250227,175700,407086716,746,746,746,746,0
20250227,175600,407086716,746,746,746,746,0
20250227,175500,407086716,746,746,746,746,0
20250227,175400,407086716,746,746,746,746,0
20250227,175300,407086716,746,746,746,746,0
20250227,175200,407086716,746,746,746,746,0
20250227,175100,407086716,746,746,746,746,0
20250227,175000,407086716,746,746,746,746,0
20250227,174900,407086716,746,746,746,746,0
20250227,174800,407086716,746,746,746,746,0
20250227,174700,407086716,746,746,746,746,0
20250227,174600,407086716,746,746,746,746,0
20250227,174500,407086716,746,746,746,746,0
20250227,174400,407086716,746,746,746,746,0
20250227,174300,407086716,746,746,746,746,0
20250227,174200,407086716,746,746,746,746,0
20250227,174100,407086716,746,746,746,746,0
20250227,174000,407086716,746,746,746,746,2669
20250227,173900,407086716,746,746,746,746,0
20250227,173800,407086716,746,746,746,746,0
20250227,173700,407086716,746,746,746,746,0
20250227,173600,407086716,746,746,746,746,0
20250227,173500,407086716,746,746,746,746,0
20250227,173400,407086716,746,746,746,746,0
20250227,173300,407086716,746,746,746,746,0
20250227,173200,407086716,746,746,746,746,0
20250227,173100,407086716,746,746,746,746,0
20250227,173000,407086716,746,746,746,746,0
20250227,172900,407086716,746,746,746,746,0
20250227,172800,407086716,746,746,746,746,0
20250227,172700,407086716,746,746,746,746,0
20250227,172600,407086716,746,746,746,746,0
20250227,172500,407086716,746,746,746,746,0
20250227,172400,407086716,746,746,746,746,0
20250227,172300,407086716,746,746,746,746,0
20250227,172200,407086716,746,746,746,746,0
20250227,172100,407086716,746,746,746,746,0
20250227,172000,407086716,746,746,746,746,0
20250227,171900,407086716,746,746,746,746,0
20250227,171800,407086716,746,746,746,746,0
20250227,171700,407086716,746,746,746,746,0
20250227,171600,407086716,746,746,746,746,0
20250227,171500,407086716,746,746,746,746,0
20250227,171400,407086716,746,746,746,746,0
20250227,171300,407086716,746,746,746,746,0
20250227,171200,407086716,746,746,746,746,0
20250227,171100,407086716,746,746,746,746,0
20250227,171000,407086716,746,746,746,746,2669
20250227,170900,407086716,746,746,746,746,0
20250227,170800,407086716,746,746,746,746,0
20250227,170700,407086716,746,746,746,746,0
20250227,170600,407086716,746,746,746,746,0
20250227,170500,407086716,746,746,746,746,0
20250227,170400,407086716,746,746,746,746,0
20250227,170300,407086716,746,746,746,746,0
20250227,170200,407086716,746,746,746,746,0
20250227,170100,407086716,746,746,746,746,0
20250227,170000,407086716,746,746,746,746,0
20250227,165900,407086716,746,746,746,746,0
20250227,165800,407086716,746,746,746,746,0
20250227,165700,407086716,746,746,746,746,0
20250227,165600,407086716,746,746,746,746,0
20250227,165500,407086716,746,746,746,746,0
20250227,165400,407086716,746,746,746,746,0
20250227,165300,407086716,746,746,746,746,0
20250227,165200,407086716,746,746,746,746,0
20250227,165100,407086716,746,746,746,746,0
20250227,165000,407086716,746,746,746,746,0
20250227,164900,407086716,746,746,746,746,0
20250227,164800,407086716,746,746,746,746,0
20250227,164700,407086716,746,746,746,746,0
20250227,164600,407086716,746,746,746,746,0
20250227,164500,407086716,746,746,746,746,0
20250227,164400,407086716,746,746,746,746,0
20250227,164300,407086716,746,746,746,746,0
20250227,164200,407086716,746,746,746,746,0
20250227,164100,407086716,746,746,746,746,0
20250227,164000,407086716,746,746,746,746,2669
20250227,163900,407086716,746,746,746,746,0
20250227,163800,407086716,746,746,746,746,0
20250227,163700,407086716,746,746,746,746,0
20250227,163600,407086716,746,746,746,746,0
20250227,163500,407086716,746,746,746,746,0
20250227,163400,407086716,746,746,746,746,0
20250227,163300,407086716,746,746,746,746,0
20250227,163200,407086716,746,746,746,746,0
20250227,163100,407086716,746,746,746,746,0
20250227,163000,407086716,746,746,746,746,0
20250227,162900,407086716,746,746,746,746,0
20250227,162800,407086716,746,746,746,746,0
20250227,162700,407086716,746,746,746,746,0
20250227,162600,407086716,746,746,746,746,0
20250227,162500,407086716,746,746,746,746,0
20250227,162400,407086716,746,746,746,746,0
20250227,162300,407086716,746,746,746,746,0
20250227,162200,407086716,746,746,746,746,0
20250227,162100,407086716,746,746,746,746,0
20250227,162000,407086716,746,746,746,746,0
20250227,161900,407086716,746,746,746,746,0
20250227,161800,407086716,746,746,746,746,0
20250227,161700,407086716,746,746,746,746,0
20250227,161600,407086716,746,746,746,746,0
20250227,161500,407086716,746,746,746,746,0
20250227,161400,407086716,746,746,746,746,0
20250227,161300,407086716,746,746,746,746,0
20250227,161200,407086716,746,746,746,746,0
20250227,161100,407086716,746,746,746,746,0
20250227,161000,407086716,746,746,746,746,2669
20250227,160900,407086716,746,746,746,746,0
20250227,160800,407086716,746,746,746,746,0
20250227,160700,407086716,746,746,746,746,0
20250227,160600,407086716,746,746,746,746,0
20250227,160500,407086716,746,746,746,746,0
20250227,160400,407086716,746,746,746,746,0
20250227,160300,407086716,746,746,746,746,0
20250227,160200,407086716,746,746,746,746,0
20250227,160100,407086716,746,746,746,746,0
20250227,160000,407086716,746,746,746,746,0
20250227,155900,407086716,746,746,746,746,0
20250227,155800,407086716,746,746,746,746,0
20250227,155700,407086716,746,746,746,746,0
20250227,155600,407086716,746,746,746,746,0
20250227,155500,407086716,746,746,746,746,0
20250227,155400,407086716,746,746,746,746,0
20250227,155300,407086716,746,746,746,746,0
20250227,155200,407086716,746,746,746,746,0
20250227,155100,407086716,746,746,746,746,0
20250227,155000,407086716,746,746,746,746,0
20250227,154900,407086716,746,746,746,746,0
20250227,154800,407086716,746,746,746,746,0
20250227,154700,407086716,746,746,746,746,0
20250227,154600,407086716,746,746,746,746,0
20250227,154500,407086716,746,746,746,746,0
20250227,154400,407086716,746,746,746,746,0
20250227,154300,407086716,746,746,746,746,0
20250227,154200,407086716,746,746,746,746,0
20250227,154100,407086716,746,746,746,746,0
20250227,154000,407086716,746,746,746,746,2669
20250227,153900,407086716,746,746,746,746,0
20250227,153800,407086716,746,746,746,746,0
20250227,153700,407086716,746,746,746,746,0
20250227,153600,407086716,746,746,746,746,0
20250227,153500,407086716,746,746,746,746,0
20250227,153400,407086716,746,746,746,746,0
20250227,153300,407086716,746,746,746,746,0
20250227,153200,407086716,746,746,746,746,0
20250227,153100,407086716,746,746,746,746,0
20250227,153000,407086716,746,746,746,746,2669
20250227,152900,405095642,743,743,743,743,0
20250227,152800,405095642,743,743,743,743,0
20250227,152700,405095642,743,743,743,743,0
20250227,152600,405095642,743,743,743,743,0
20250227,152500,405095642,743,743,743,743,0
20250227,152400,405095642,743,743,743,743,0
20250227,152300,405095642,743,743,743,743,0
20250227,152200,405095642,743,743,743,743,0
20250227,152100,405095642,743,743,743,743,0
20250227,152000,405095642,743,743,743,743,0
20250227,151900,405095642,743,745,747,743,4262
20250227,151800,401919964,746,746,746,746,0
20250227,151700,401919964,746,746,746,746,0
20250227,151600,401919964,746,746,746,746,0
20250227,151500,401919964,746,744,746,743,170
20250227,151400,401793554,746,743,746,743,4209
20250227,151300,398665640,743,743,743,743,0
20250227,151200,398665640,743,743,743,743,400
20250227,151100,398368440,743,743,743,743,2677
20250227,151000,396379429,743,746,746,743,2798
20250227,150900,394295081,746,743,746,743,424
20250227,150800,393979710,743,743,743,743,1000
20250227,150700,393236710,744,744,744,744,83
20250227,150600,393174958,744,744,744,744,1404
20250227,150500,392130382,744,745,745,744,1000
20250227,150400,391385712,744,744,744,744,0
20250227,150300,391385712,744,744,744,744,0
20250227,150200,391385712,744,744,744,744,0
20250227,150100,391385712,744,744,744,744,0
20250227,150000,391385712,744,744,744,744,0
20250227,145900,391385712,744,744,744,744,1
20250227,145800,391384968,744,744,744,744,150
20250227,145700,391273368,744,744,744,744,697
20250227,145600,390754800,745,745,745,745,308
20250227,145500,390525340,744,744,744,744,1000
20250227,145400,389781340,747,747,747,747,266
20250227,145300,389582638,744,744,744,744,45
20250227,145200,389549158,745,745,745,745,0
20250227,145100,389549158,745,745,745,745,50
20250227,145000,389511908,745,745,745,745,1010
20250227,144900,388759458,745,747,747,745,9
20250227,144800,388752741,747,745,747,745,4884
20250227,144700,385108467,744,744,744,744,0
20250227,144600,385108467,744,744,744,744,200
20250227,144500,384959667,744,744,744,744,0
20250227,144400,384959667,744,744,744,744,0
20250227,144300,384959667,744,744,744,744,0
20250227,144200,384959667,744,744,744,744,300
20250227,144100,384736467,744,744,744,744,0
20250227,144000,384736467,744,744,744,744,3813
20250227,143900,381899595,743,743,743,743,0
20250227,143800,381899595,743,742,743,742,1928
20250227,143700,380467416,742,743,743,742,1995
20250227,143600,378986267,743,743,743,743,4
20250227,143500,378983295,743,743,743,743,0
20250227,143400,378983295,743,741,743,741,26
20250227,143300,378963979,743,743,743,743,18
20250227,143200,378950605,741,741,741,741,1
20250227,143100,378949864,741,741,741,741,2
20250227,143000,378948382,743,743,743,743,3
20250227,142900,378946153,743,743,743,743,178
20250227,142800,378813899,743,743,743,743,0
20250227,142700,378813899,743,743,743,743,0
20250227,142600,378813899,743,743,743,743,0
20250227,142500,378813899,743,743,743,743,200
20250227,142400,378665299,744,744,744,744,200
20250227,142300,378516499,744,744,744,744,0
20250227,142200,378516499,744,744,744,744,0
20250227,142100,378516499,744,744,744,744,0
20250227,142000,378516499,744,742,744,742,7348
20250227,141900,373064263,742,743,743,742,165
20250227,141800,372941831,742,743,743,742,72
20250227,141700,372888403,744,744,744,744,0
20250227,141600,372888403,744,744,744,744,920
20250227,141500,372203923,744,744,744,744,0
20250227,141400,372203923,744,744,744,744,11
20250227,141300,372195739,744,744,744,744,0
20250227,141200,372195739,744,744,744,744,9
20250227,141100,372189043,744,739,744,739,6
20250227,141000,372184584,740,743,743,740,3050
20250227,140900,369927476,746,746,746,746,0
20250227,140800,369927476,746,746,746,746,0
20250227,140700,369927476,746,746,746,746,0
20250227,140600,369927476,746,746,746,746,10
20250227,140500,369920016,739,744,744,739,18000
20250227,140400,356580060,744,744,744,744,70
20250227,140300,356527980,746,746,746,746,5
20250227,140200,356524250,743,743,743,743,30
20250227,140100,356501960,745,745,745,745,0
20250227,140000,356501960,745,745,745,745,0
20250227,135900,356501960,745,745,745,745,5368
20250227,135800,352502800,745,745,745,745,0
20250227,135700,352502800,745,745,745,745,0
20250227,135600,352502800,745,745,745,745,0
20250227,135500,352502800,745,745,745,745,5
20250227,135400,352499075,742,742,742,742,1500
20250227,135300,351386075,742,742,742,742,130
20250227,135200,351289615,742,742,742,742,1000
20250227,135100,350547615,745,745,745,745,5
20250227,135000,350543890,742,743,743,742,1235
20250227,134900,349626520,744,743,744,742,6505
20250227,134800,344797800,743,743,743,743,1140
20250227,134700,343950780,744,744,744,744,294
20250227,134600,343732044,744,744,744,744,390
20250227,134500,343441884,744,744,744,744,3000
20250227,134400,341209884,744,744,744,744,217
20250227,134300,341048436,743,743,743,743,2
20250227,134200,341046950,744,744,744,744,1
20250227,134100,341046206,744,744,744,744,1004
20250227,134000,340299230,744,744,744,744,48
20250227,133900,340263518,744,744,744,744,0
20250227,133800,340263518,744,744,744,744,24
20250227,133700,340245662,743,743,743,743,0
20250227,133600,340245662,743,743,743,743,499
20250227,133500,339874905,743,742,743,742,255
20250227,133400,339685690,743,743,743,743,2
20250227,133300,339684204,743,743,743,743,0
20250227,133200,339684204,743,743,743,743,1049
20250227,133100,338904797,744,744,744,744,21
20250227,133000,338889173,744,744,744,744,1002
20250227,132900,338143685,744,744,744,744,115
20250227,132800,338058125,744,743,744,743,896
20250227,132700,337392396,743,743,743,743,2
20250227,132600,337390910,743,744,744,743,2059
20250227,132500,335859073,744,744,744,744,2000
20250227,132400,334371073,744,744,744,744,0
20250227,132300,334371073,744,744,744,744,1624
20250227,132200,333162817,744,744,744,744,376
20250227,132100,332883073,744,744,744,744,22
20250227,132000,332866705,744,744,744,744,0
20250227,131900,332866705,744,744,744,744,0
20250227,131800,332866705,744,744,744,744,200
20250227,131700,332717905,741,741,741,741,57
20250227,131600,332675668,741,741,741,741,0
20250227,131500,332675668,741,741,741,741,3
20250227,131400,332673445,744,744,744,744,0
20250227,131300,332673445,744,744,744,744,0
20250227,131200,332673445,744,744,744,744,6
20250227,131100,332668981,741,741,741,741,77
20250227,131000,332611924,740,741,741,740,5000
20250227,130900,328910872,741,745,745,741,20516
20250227,130800,313628516,745,747,747,740,12092
20250227,130700,304660689,747,744,747,744,1485
20250227,130600,303551409,747,747,747,747,30
20250227,130500,303528999,747,747,747,747,0
20250227,130400,303528999,747,747,747,747,0
20250227,130300,303528999,747,747,747,747,1
20250227,130200,303528252,743,743,743,743,1
20250227,130100,303527509,743,743,743,743,0
20250227,130000,303527509,743,743,743,743,0
20250227,125900,303527509,743,745,745,743,5
20250227,125800,303523786,746,746,746,746,1
20250227,125700,303523040,747,747,747,747,0
20250227,125600,303523040,747,747,747,747,1
20250227,125500,303522293,747,747,747,747,19
20250227,125400,303508100,747,747,747,747,235
20250227,125300,303332555,743,743,743,743,0
20250227,125200,303332555,743,743,743,743,1600
20250227,125100,302143755,743,743,743,743,5
20250227,125000,302140040,747,747,747,747,1400
20250227,124900,301094240,743,743,744,743,503
20250227,124800,300720501,743,743,743,743,41
20250227,124700,300690038,743,743,743,743,10
20250227,124600,300682608,743,743,747,743,376
20250227,124500,300403200,744,745,745,744,171
20250227,124400,300275808,746,746,746,746,0
20250227,124300,300275808,746,745,746,745,353
20250227,124200,300012815,745,745,745,745,0
20250227,124100,300012815,745,745,745,745,85
20250227,124000,299949490,745,745,745,745,11
20250227,123900,299941295,745,745,745,745,0
20250227,123800,299941295,745,745,745,745,502
20250227,123700,299567305,745,745,745,745,143
20250227,123600,299460770,745,745,745,745,20
20250227,123500,299445870,745,747,747,745,41
20250227,123400,299415303,745,745,745,745,0
20250227,123300,299415303,745,745,745,745,0
20250227,123200,299415303,745,745,745,745,0
20250227,123100,299415303,745,745,745,745,40
20250227,123000,299385503,745,745,745,745,12
20250227,122900,299376563,747,747,747,747,2
20250227,122800,299375069,747,747,747,747,0
20250227,122700,299375069,747,747,747,747,0
20250227,122600,299375069,747,747,747,747,2
20250227,122500,299373575,747,747,747,747,3
20250227,122400,299371334,743,743,743,743,2
20250227,122300,299369848,747,747,747,747,4
20250227,122200,299366860,748,748,748,748,0
20250227,122100,299366860,748,748,748,748,0
20250227,122000,299366860,748,748,748,748,100
20250227,121900,299292060,748,748,748,748,0
20250227,121800,299292060,748,748,748,748,0
20250227,121700,299292060,748,748,748,748,3
20250227,121600,299289816,748,748,748,748,0
20250227,121500,299289816,748,748,748,748,0
20250227,121400,299289816,748,748,748,748,0
20250227,121300,299289816,748,748,748,748,0
20250227,121200,299289816,748,748,748,748,0
20250227,121100,299289816,748,748,748,748,0
20250227,121000,299289816,748,748,748,748,1
20250227,120900,299289068,746,746,746,746,0
20250227,120800,299289068,746,746,746,746,0
20250227,120700,299289068,746,748,748,746,1544
20250227,120600,298135004,748,748,748,748,0
20250227,120500,298135004,748,748,748,748,0
20250227,120400,298135004,748,748,748,748,3
20250227,120300,298132760,748,747,748,747,1000
20250227,120200,297385012,747,744,747,741,4020
20250227,120100,294389973,740,740,740,740,0
20250227,120000,294389973,740,744,744,740,4732
20250227,115900,290883343,744,744,744,744,0
20250227,115800,290883343,744,744,744,741,133
20250227,115700,290784781,741,741,741,741,0
20250227,115600,290784781,741,741,741,741,0
20250227,115500,290784781,741,741,741,741,0
20250227,115400,290784781,741,741,741,741,1000
20250227,115300,290043781,740,741,744,740,1397
20250227,115200,289008732,744,744,744,744,1
20250227,115100,289007988,743,743,743,743,0
20250227,115000,289007988,743,743,743,743,33
20250227,114900,288983469,744,744,744,744,0
20250227,114800,288983469,744,744,744,744,0
20250227,114700,288983469,744,744,744,744,0
20250227,114600,288983469,744,744,744,744,0
20250227,114500,288983469,744,744,744,744,8
20250227,114400,288977517,744,744,744,744,0
20250227,114300,288977517,744,744,744,744,0
20250227,114200,288977517,744,744,744,744,1
20250227,114100,288976773,744,743,744,743,595
20250227,114000,288534100,744,744,744,744,0
20250227,113900,288534100,744,744,744,744,0
20250227,113800,288534100,744,744,744,744,0
20250227,113700,288534100,744,744,744,744,200
20250227,113600,288385300,744,744,744,744,0
20250227,113500,288385300,744,744,744,744,0
20250227,113400,288385300,744,744,744,744,0
20250227,113300,288385300,744,744,744,744,10
20250227,113200,288377860,738,738,738,738,0
20250227,113100,288377860,738,739,740,738,2084
20250227,113000,286838056,739,740,740,739,5022
20250227,112900,283126776,740,739,740,739,6970
20250227,112800,277968983,739,739,739,739,0
20250227,112700,277968983,739,739,739,739,883
20250227,112600,277316446,739,739,739,739,2000
20250227,112500,275838446,739,739,739,739,17
20250227,112400,275825883,739,739,739,739,0
20250227,112300,275825883,739,739,739,739,100
20250227,112200,275751983,740,739,740,737,2736
20250227,112100,273734320,740,740,740,740,3139
20250227,112000,271411460,740,739,740,737,6279
20250227,111900,266780998,740,740,740,740,678
20250227,111800,266279278,738,738,738,738,10
20250227,111700,266271898,738,743,743,738,50830
20250227,111600,228618665,744,744,744,744,0
20250227,111500,228618665,744,744,744,744,5
20250227,111400,228614945,744,744,744,744,0
20250227,111300,228614945,744,744,744,744,17
20250227,111200,228602297,744,744,744,744,1
20250227,111100,228601553,744,744,744,744,0
20250227,111000,228601553,744,744,744,744,87
20250227,110900,228536825,744,744,744,744,5
20250227,110800,228533105,743,743,743,743,0
20250227,110700,228533105,743,743,743,743,1
20250227,110600,228532362,743,743,743,743,0
20250227,110500,228532362,743,743,743,743,0
20250227,110400,228532362,743,743,743,743,0
20250227,110300,228532362,743,743,743,743,210
20250227,110200,228376332,743,743,743,743,0
20250227,110100,228376332,743,743,743,743,77
20250227,110000,228319121,743,743,743,743,6
20250227,105900,228314663,742,743,743,742,493
20250227,105800,227948803,742,742,742,742,0
20250227,105700,227948803,742,742,742,742,0
20250227,105600,227948803,742,742,742,742,0
20250227,105500,227948803,742,742,742,742,4910
20250227,105400,224305583,742,742,742,742,314
20250227,105300,224072595,742,743,743,742,8
20250227,105200,224066652,743,743,743,743,364
20250227,105100,223796200,744,742,744,742,1551
20250227,105000,222644820,742,744,744,742,8369
20250227,104900,216429781,744,744,744,744,0
20250227,104800,216429781,744,744,747,744,1041
20250227,104700,215655274,743,744,744,743,6440
20250227,104600,210868810,744,745,745,744,1873
20250227,104500,209474094,747,747,747,747,0
20250227,104400,209474094,747,747,747,747,0
20250227,104300,209474094,747,746,747,746,9
20250227,104200,209467372,744,745,745,744,6414
20250227,104100,204689449,745,745,745,745,0
20250227,104000,204689449,745,745,745,745,0
20250227,103900,204689449,745,745,745,745,1
20250227,103800,204688704,744,744,744,744,0
20250227,103700,204688704,744,745,745,744,3687
20250227,103600,201943889,744,745,745,744,896
20250227,103500,201276370,745,745,745,745,0
20250227,103400,201276370,745,745,745,744,1545
20250227,103300,200126440,747,747,747,747,3
20250227,103200,200124199,747,747,747,747,100
20250227,103100,200049499,745,745,745,745,194
20250227,103000,199904969,745,745,745,745,0
20250227,102900,199904969,745,747,747,745,3631
20250227,102800,197199035,747,747,747,747,0
20250227,102700,197199035,747,747,747,747,1
20250227,102600,197198288,747,746,747,746,375
20250227,102500,196918333,747,746,747,746,2580
20250227,102400,194992653,746,746,746,745,1059
20250227,102300,194202645,746,746,746,746,225
20250227,102200,194034795,746,746,746,746,2
20250227,102100,194033303,746,747,747,746,3142
20250227,102000,191688399,747,747,747,747,0
20250227,101900,191688399,747,749,749,747,356
20250227,101800,191422358,748,749,749,748,7057
20250227,101700,186143721,747,748,748,747,4
20250227,101600,186140731,749,749,749,749,2778
20250227,101500,184060009,749,749,749,749,3
20250227,101400,184057762,749,749,749,749,19
20250227,101300,184043531,749,749,749,749,1
20250227,101200,184042782,747,747,747,747,1472
20250227,101100,182943198,747,747,747,747,1
20250227,101000,182942451,747,747,747,747,11
20250227,100900,182934234,746,747,747,746,1931
20250227,100800,181493706,746,746,746,746,2681
20250227,100700,179493680,746,746,746,746,53
20250227,100600,179454142,746,744,746,744,1847
20250227,100500,178079770,745,745,746,744,1974
20250227,100400,176611055,744,746,746,744,1503
20250227,100300,175491816,744,745,745,744,1000
20250227,100200,174747651,744,746,746,744,3505
20250227,100100,172136439,746,746,746,746,1001
20250227,100000,171389693,746,747,747,746,2880
20250227,095900,169241108,747,747,747,747,30
20250227,095800,169218698,747,747,747,747,0
20250227,095700,169218698,747,747,747,747,1486
20250227,095600,168108656,747,747,747,747,1
20250227,095500,168107909,748,748,748,748,1
20250227,095400,168107161,747,747,748,747,1938
20250227,095300,166659474,747,750,750,747,1871
20250227,095200,165261808,750,749,750,748,1001
20250227,095100,164512738,749,750,750,749,643
20250227,095000,164031103,750,750,751,750,334
20250227,094900,163780602,753,750,753,750,105
20250227,094800,163701837,750,753,753,750,451
20250227,094700,163363085,750,750,750,750,3521
20250227,094600,160722335,750,749,750,749,46
20250227,094500,160687873,749,749,749,749,624
20250227,094400,160220497,749,747,749,747,1455
20250227,094300,159132658,747,749,749,745,6802
20250227,094200,154058598,747,752,752,747,8992
20250227,094100,147329629,751,753,753,751,78
20250227,094000,147271046,751,752,752,751,658
20250227,093900,146776887,752,753,753,752,385
20250227,093800,146487365,752,755,755,752,223
20250227,093700,146319534,754,757,757,754,510
20250227,093600,145933973,757,758,758,757,1875
20250227,093500,144514292,758,751,758,750,16978
20250227,093400,131756413,751,750,751,749,1550
20250227,093300,130594355,750,750,750,750,685
20250227,093200,130080605,751,750,751,747,3889
20250227,093100,127172532,748,748,748,748,0
20250227,093000,127172532,748,749,749,748,5
20250227,092900,127168791,748,750,750,748,1702
20250227,092800,125892690,750,750,750,750,31
20250227,092700,125869440,747,747,748,746,530
20250227,092600,125474013,745,751,751,745,8441
20250227,092500,119170152,752,752,753,752,1999
20250227,092400,117666004,752,752,752,752,1
20250227,092300,117665252,750,750,752,750,12819
20250227,092200,108045998,751,754,754,751,1365
20250227,092100,107020538,754,751,754,751,60
20250227,092000,106975448,751,752,753,751,4819
20250227,091900,103349925,752,751,752,750,5505
20250227,091800,99217090,751,753,755,750,12643
20250227,091700,89726630,753,754,754,753,1484
20250227,091600,88608354,754,757,757,754,601
20250227,091500,88154896,758,757,760,754,1510
20250227,091400,87013678,754,759,760,754,2714
20250227,091300,84962500,760,759,762,758,792
20250227,091200,84360142,764,760,765,760,2616
20250227,091100,82363168,760,755,760,755,1830
20250227,091000,80978868,754,760,760,754,18406
20250227,090900,67079736,761,765,765,761,724
20250227,090800,66528106,765,765,765,765,142
20250227,090700,66419476,767,762,767,757,12191
20250227,090600,57082719,757,756,762,756,9859
20250227,090500,49592252,756,758,760,756,16803
20250227,090400,36888982,753,761,761,753,6982
20250227,090300,31599171,761,757,765,757,23332
20250227,090200,13875235,757,751,758,751,9384
20250227,090100,6792156,750,747,750,747,4528
20250227,090000,3405299,748,743,748,743,4583