KissMeData/115530/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202000,38328445,369,369,369,369,2596
20250227,201900,38328445,369,369,369,369,0
20250227,201800,38328445,369,369,369,369,0
20250227,201700,38328445,369,369,369,369,0
20250227,201600,38328445,369,369,369,369,0
20250227,201500,38328445,369,369,369,369,0
20250227,201400,38328445,369,369,369,369,0
20250227,201300,38328445,369,369,369,369,0
20250227,201200,38328445,369,369,369,369,0
20250227,201100,38328445,369,369,369,369,0
20250227,201000,38328445,369,369,369,369,0
20250227,200900,38328445,369,369,369,369,0
20250227,200800,38328445,369,369,369,369,0
20250227,200700,38328445,369,369,369,369,0
20250227,200600,38328445,369,369,369,369,0
20250227,200500,38328445,369,369,369,369,0
20250227,200400,38328445,369,369,369,369,0
20250227,200300,38328445,369,369,369,369,0
20250227,200200,38328445,369,369,369,369,0
20250227,200100,38328445,369,369,369,369,0
20250227,200000,38328445,369,369,369,369,0
20250227,195900,38328445,369,369,369,369,0
20250227,195800,38328445,369,369,369,369,0
20250227,195700,38328445,369,369,369,369,0
20250227,195600,38328445,369,369,369,369,0
20250227,195500,38328445,369,369,369,369,0
20250227,195400,38328445,369,369,369,369,0
20250227,195300,38328445,369,369,369,369,0
20250227,195200,38328445,369,369,369,369,0
20250227,195100,38328445,369,369,369,369,0
20250227,195000,38328445,369,369,369,369,2596
20250227,194900,38328445,369,369,369,369,0
20250227,194800,38328445,369,369,369,369,0
20250227,194700,38328445,369,369,369,369,0
20250227,194600,38328445,369,369,369,369,0
20250227,194500,38328445,369,369,369,369,0
20250227,194400,38328445,369,369,369,369,0
20250227,194300,38328445,369,369,369,369,0
20250227,194200,38328445,369,369,369,369,0
20250227,194100,38328445,369,369,369,369,0
20250227,194000,38328445,369,369,369,369,0
20250227,193900,38328445,369,369,369,369,0
20250227,193800,38328445,369,369,369,369,0
20250227,193700,38328445,369,369,369,369,0
20250227,193600,38328445,369,369,369,369,0
20250227,193500,38328445,369,369,369,369,0
20250227,193400,38328445,369,369,369,369,0
20250227,193300,38328445,369,369,369,369,0
20250227,193200,38328445,369,369,369,369,0
20250227,193100,38328445,369,369,369,369,0
20250227,193000,38328445,369,369,369,369,0
20250227,192900,38328445,369,369,369,369,0
20250227,192800,38328445,369,369,369,369,0
20250227,192700,38328445,369,369,369,369,0
20250227,192600,38328445,369,369,369,369,0
20250227,192500,38328445,369,369,369,369,0
20250227,192400,38328445,369,369,369,369,0
20250227,192300,38328445,369,369,369,369,0
20250227,192200,38328445,369,369,369,369,0
20250227,192100,38328445,369,369,369,369,0
20250227,192000,38328445,369,369,369,369,2596
20250227,191900,38328445,369,369,369,369,0
20250227,191800,38328445,369,369,369,369,0
20250227,191700,38328445,369,369,369,369,0
20250227,191600,38328445,369,369,369,369,0
20250227,191500,38328445,369,369,369,369,0
20250227,191400,38328445,369,369,369,369,0
20250227,191300,38328445,369,369,369,369,0
20250227,191200,38328445,369,369,369,369,0
20250227,191100,38328445,369,369,369,369,0
20250227,191000,38328445,369,369,369,369,0
20250227,190900,38328445,369,369,369,369,0
20250227,190800,38328445,369,369,369,369,0
20250227,190700,38328445,369,369,369,369,0
20250227,190600,38328445,369,369,369,369,0
20250227,190500,38328445,369,369,369,369,0
20250227,190400,38328445,369,369,369,369,0
20250227,190300,38328445,369,369,369,369,0
20250227,190200,38328445,369,369,369,369,0
20250227,190100,38328445,369,369,369,369,0
20250227,190000,38328445,369,369,369,369,0
20250227,185900,38328445,369,369,369,369,0
20250227,185800,38328445,369,369,369,369,0
20250227,185700,38328445,369,369,369,369,0
20250227,185600,38328445,369,369,369,369,0
20250227,185500,38328445,369,369,369,369,0
20250227,185400,38328445,369,369,369,369,0
20250227,185300,38328445,369,369,369,369,0
20250227,185200,38328445,369,369,369,369,0
20250227,185100,38328445,369,369,369,369,0
20250227,185000,38328445,369,369,369,369,2596
20250227,184900,38328445,369,369,369,369,0
20250227,184800,38328445,369,369,369,369,0
20250227,184700,38328445,369,369,369,369,0
20250227,184600,38328445,369,369,369,369,0
20250227,184500,38328445,369,369,369,369,0
20250227,184400,38328445,369,369,369,369,0
20250227,184300,38328445,369,369,369,369,0
20250227,184200,38328445,369,369,369,369,0
20250227,184100,38328445,369,369,369,369,0
20250227,184000,38328445,369,369,369,369,0
20250227,183900,38328445,369,369,369,369,0
20250227,183800,38328445,369,369,369,369,0
20250227,183700,38328445,369,369,369,369,0
20250227,183600,38328445,369,369,369,369,0
20250227,183500,38328445,369,369,369,369,0
20250227,183400,38328445,369,369,369,369,0
20250227,183300,38328445,369,369,369,369,0
20250227,183200,38328445,369,369,369,369,0
20250227,183100,38328445,369,369,369,369,0
20250227,183000,38328445,369,369,369,369,0
20250227,182900,38328445,369,369,369,369,0
20250227,182800,38328445,369,369,369,369,0
20250227,182700,38328445,369,369,369,369,0
20250227,182600,38328445,369,369,369,369,0
20250227,182500,38328445,369,369,369,369,0
20250227,182400,38328445,369,369,369,369,0
20250227,182300,38328445,369,369,369,369,0
20250227,182200,38328445,369,369,369,369,0
20250227,182100,38328445,369,369,369,369,0
20250227,182000,38328445,369,369,369,369,2596
20250227,181900,38328445,369,369,369,369,0
20250227,181800,38328445,369,369,369,369,0
20250227,181700,38328445,369,369,369,369,0
20250227,181600,38328445,369,369,369,369,0
20250227,181500,38328445,369,369,369,369,0
20250227,181400,38328445,369,369,369,369,0
20250227,181300,38328445,369,369,369,369,0
20250227,181200,38328445,369,369,369,369,0
20250227,181100,38328445,369,369,369,369,0
20250227,181000,38328445,369,369,369,369,0
20250227,180900,38328445,369,369,369,369,0
20250227,180800,38328445,369,369,369,369,0
20250227,180700,38328445,369,369,369,369,0
20250227,180600,38328445,369,369,369,369,0
20250227,180500,38328445,369,369,369,369,0
20250227,180400,38328445,369,369,369,369,0
20250227,180300,38328445,369,369,369,369,0
20250227,180200,38328445,369,369,369,369,0
20250227,180100,38328445,369,369,369,369,0
20250227,180000,38328445,369,369,369,369,0
20250227,175900,38328445,369,369,369,369,0
20250227,175800,38328445,369,369,369,369,0
20250227,175700,38328445,369,369,369,369,0
20250227,175600,38328445,369,369,369,369,0
20250227,175500,38328445,369,369,369,369,0
20250227,175400,38328445,369,369,369,369,0
20250227,175300,38328445,369,369,369,369,0
20250227,175200,38328445,369,369,369,369,0
20250227,175100,38328445,369,369,369,369,0
20250227,175000,38328445,369,369,369,369,2596
20250227,174900,38328445,369,369,369,369,0
20250227,174800,38328445,369,369,369,369,0
20250227,174700,38328445,369,369,369,369,0
20250227,174600,38328445,369,369,369,369,0
20250227,174500,38328445,369,369,369,369,0
20250227,174400,38328445,369,369,369,369,0
20250227,174300,38328445,369,369,369,369,0
20250227,174200,38328445,369,369,369,369,0
20250227,174100,38328445,369,369,369,369,0
20250227,174000,38328445,369,369,369,369,0
20250227,173900,38328445,369,369,369,369,0
20250227,173800,38328445,369,369,369,369,0
20250227,173700,38328445,369,369,369,369,0
20250227,173600,38328445,369,369,369,369,0
20250227,173500,38328445,369,369,369,369,0
20250227,173400,38328445,369,369,369,369,0
20250227,173300,38328445,369,369,369,369,0
20250227,173200,38328445,369,369,369,369,0
20250227,173100,38328445,369,369,369,369,0
20250227,173000,38328445,369,369,369,369,0
20250227,172900,38328445,369,369,369,369,0
20250227,172800,38328445,369,369,369,369,0
20250227,172700,38328445,369,369,369,369,0
20250227,172600,38328445,369,369,369,369,0
20250227,172500,38328445,369,369,369,369,0
20250227,172400,38328445,369,369,369,369,0
20250227,172300,38328445,369,369,369,369,0
20250227,172200,38328445,369,369,369,369,0
20250227,172100,38328445,369,369,369,369,0
20250227,172000,38328445,369,369,369,369,2596
20250227,171900,38328445,369,369,369,369,0
20250227,171800,38328445,369,369,369,369,0
20250227,171700,38328445,369,369,369,369,0
20250227,171600,38328445,369,369,369,369,0
20250227,171500,38328445,369,369,369,369,0
20250227,171400,38328445,369,369,369,369,0
20250227,171300,38328445,369,369,369,369,0
20250227,171200,38328445,369,369,369,369,0
20250227,171100,38328445,369,369,369,369,0
20250227,171000,38328445,369,369,369,369,0
20250227,170900,38328445,369,369,369,369,0
20250227,170800,38328445,369,369,369,369,0
20250227,170700,38328445,369,369,369,369,0
20250227,170600,38328445,369,369,369,369,0
20250227,170500,38328445,369,369,369,369,0
20250227,170400,38328445,369,369,369,369,0
20250227,170300,38328445,369,369,369,369,0
20250227,170200,38328445,369,369,369,369,0
20250227,170100,38328445,369,369,369,369,0
20250227,170000,38328445,369,369,369,369,0
20250227,165900,38328445,369,369,369,369,0
20250227,165800,38328445,369,369,369,369,0
20250227,165700,38328445,369,369,369,369,0
20250227,165600,38328445,369,369,369,369,0
20250227,165500,38328445,369,369,369,369,0
20250227,165400,38328445,369,369,369,369,0
20250227,165300,38328445,369,369,369,369,0
20250227,165200,38328445,369,369,369,369,0
20250227,165100,38328445,369,369,369,369,0
20250227,165000,38328445,369,369,369,369,2596
20250227,164900,38328445,369,369,369,369,0
20250227,164800,38328445,369,369,369,369,0
20250227,164700,38328445,369,369,369,369,0
20250227,164600,38328445,369,369,369,369,0
20250227,164500,38328445,369,369,369,369,0
20250227,164400,38328445,369,369,369,369,0
20250227,164300,38328445,369,369,369,369,0
20250227,164200,38328445,369,369,369,369,0
20250227,164100,38328445,369,369,369,369,0
20250227,164000,38328445,369,369,369,369,0
20250227,163900,38328445,369,369,369,369,0
20250227,163800,38328445,369,369,369,369,0
20250227,163700,38328445,369,369,369,369,0
20250227,163600,38328445,369,369,369,369,0
20250227,163500,38328445,369,369,369,369,0
20250227,163400,38328445,369,369,369,369,0
20250227,163300,38328445,369,369,369,369,0
20250227,163200,38328445,369,369,369,369,0
20250227,163100,38328445,369,369,369,369,0
20250227,163000,38328445,369,369,369,369,0
20250227,162900,38328445,369,369,369,369,0
20250227,162800,38328445,369,369,369,369,0
20250227,162700,38328445,369,369,369,369,0
20250227,162600,38328445,369,369,369,369,0
20250227,162500,38328445,369,369,369,369,0
20250227,162400,38328445,369,369,369,369,0
20250227,162300,38328445,369,369,369,369,0
20250227,162200,38328445,369,369,369,369,0
20250227,162100,38328445,369,369,369,369,0
20250227,162000,38328445,369,369,369,369,2596
20250227,161900,38328445,369,369,369,369,0
20250227,161800,38328445,369,369,369,369,0
20250227,161700,38328445,369,369,369,369,0
20250227,161600,38328445,369,369,369,369,0
20250227,161500,38328445,369,369,369,369,0
20250227,161400,38328445,369,369,369,369,0
20250227,161300,38328445,369,369,369,369,0
20250227,161200,38328445,369,369,369,369,0
20250227,161100,38328445,369,369,369,369,0
20250227,161000,38328445,369,369,369,369,0
20250227,160900,38328445,369,369,369,369,0
20250227,160800,38328445,369,369,369,369,0
20250227,160700,38328445,369,369,369,369,0
20250227,160600,38328445,369,369,369,369,0
20250227,160500,38328445,369,369,369,369,0
20250227,160400,38328445,369,369,369,369,0
20250227,160300,38328445,369,369,369,369,0
20250227,160200,38328445,369,369,369,369,0
20250227,160100,38328445,369,369,369,369,0
20250227,160000,38328445,369,369,369,369,0
20250227,155900,38328445,369,369,369,369,0
20250227,155800,38328445,369,369,369,369,0
20250227,155700,38328445,369,369,369,369,0
20250227,155600,38328445,369,369,369,369,0
20250227,155500,38328445,369,369,369,369,0
20250227,155400,38328445,369,369,369,369,0
20250227,155300,38328445,369,369,369,369,0
20250227,155200,38328445,369,369,369,369,0
20250227,155100,38328445,369,369,369,369,0
20250227,155000,38328445,369,369,369,369,2596
20250227,154900,38328445,369,369,369,369,0
20250227,154800,38328445,369,369,369,369,0
20250227,154700,38328445,369,369,369,369,0
20250227,154600,38328445,369,369,369,369,0
20250227,154500,38328445,369,369,369,369,0
20250227,154400,38328445,369,369,369,369,0
20250227,154300,38328445,369,369,369,369,0
20250227,154200,38328445,369,369,369,369,0
20250227,154100,38328445,369,369,369,369,0
20250227,154000,38328445,369,369,369,369,0
20250227,153900,38328445,369,369,369,369,0
20250227,153800,38328445,369,369,369,369,0
20250227,153700,38328445,369,369,369,369,0
20250227,153600,38328445,369,369,369,369,0
20250227,153500,38328445,369,369,369,369,0
20250227,153400,38328445,369,369,369,369,0
20250227,153300,38328445,369,369,369,369,0
20250227,153200,38328445,369,369,369,369,0
20250227,153100,38328445,369,369,369,369,0
20250227,153000,38328445,369,369,369,369,2596
20250227,152900,37370521,369,369,369,369,0
20250227,152800,37370521,369,369,369,369,0
20250227,152700,37370521,369,369,369,369,0
20250227,152600,37370521,369,369,369,369,0
20250227,152500,37370521,369,369,369,369,0
20250227,152400,37370521,369,369,369,369,0
20250227,152300,37370521,369,369,369,369,0
20250227,152200,37370521,369,369,369,369,0
20250227,152100,37370521,369,369,369,369,0
20250227,152000,37370521,369,369,369,369,0
20250227,151900,37370521,369,370,370,369,3267
20250227,151800,36163352,371,371,371,371,0
20250227,151700,36163352,371,371,371,371,0
20250227,151600,36163352,371,372,372,371,276
20250227,151500,36060823,372,372,372,372,37
20250227,151400,36047059,372,372,372,372,9
20250227,151300,36043711,371,371,371,371,11
20250227,151200,36039630,371,371,371,371,25
20250227,151100,36030355,372,372,372,372,79
20250227,151000,36000967,373,373,373,373,0
20250227,150900,36000967,373,373,373,373,0
20250227,150800,36000967,373,373,373,373,0
20250227,150700,36000967,373,373,373,373,0
20250227,150600,36000967,373,373,373,373,0
20250227,150500,36000967,373,373,373,373,0
20250227,150400,36000967,373,373,373,373,0
20250227,150300,36000967,373,373,373,373,0
20250227,150200,36000967,373,373,373,373,0
20250227,150100,36000967,373,373,373,373,0
20250227,150000,36000967,373,373,373,373,0
20250227,145900,36000967,373,373,373,373,348
20250227,145800,35871163,375,375,375,375,0
20250227,145700,35871163,375,372,375,369,2903
20250227,145600,34794637,372,372,372,372,0
20250227,145500,34794637,372,372,372,372,0
20250227,145400,34794637,372,372,372,372,0
20250227,145300,34794637,372,372,372,372,0
20250227,145200,34794637,372,372,372,372,0
20250227,145100,34794637,372,372,372,372,0
20250227,145000,34794637,372,372,372,372,283
20250227,144900,34689361,372,372,372,372,2630
20250227,144800,33711001,376,376,376,376,0
20250227,144700,33711001,376,376,376,376,0
20250227,144600,33711001,376,376,376,376,0
20250227,144500,33711001,376,376,376,372,335
20250227,144400,33586301,372,375,376,372,351
20250227,144300,33455690,372,377,377,371,1884
20250227,144200,32750897,377,377,377,377,0
20250227,144100,32750897,377,377,377,377,0
20250227,144000,32750897,377,377,377,377,0
20250227,143900,32750897,377,375,377,375,916
20250227,143800,32407251,375,375,375,375,0
20250227,143700,32407251,375,375,375,375,626
20250227,143600,32172501,377,377,377,377,0
20250227,143500,32172501,377,377,377,377,0
20250227,143400,32172501,377,377,377,377,0
20250227,143300,32172501,377,377,377,377,0
20250227,143200,32172501,377,377,377,377,0
20250227,143100,32172501,377,377,377,377,0
20250227,143000,32172501,377,377,377,377,0
20250227,142900,32172501,377,377,377,377,0
20250227,142800,32172501,377,377,377,377,0
20250227,142700,32172501,377,377,377,377,0
20250227,142600,32172501,377,377,377,377,0
20250227,142500,32172501,377,377,377,377,0
20250227,142400,32172501,377,377,377,377,0
20250227,142300,32172501,377,377,377,377,0
20250227,142200,32172501,377,377,377,377,0
20250227,142100,32172501,377,377,377,377,0
20250227,142000,32172501,377,377,377,377,0
20250227,141900,32172501,377,377,377,377,100
20250227,141800,32134801,377,377,377,377,92
20250227,141700,32100117,377,377,377,377,0
20250227,141600,32100117,377,377,377,377,954
20250227,141500,31740459,377,376,377,376,4986
20250227,141400,29865630,377,377,377,377,0
20250227,141300,29865630,377,377,377,377,0
20250227,141200,29865630,377,377,377,377,0
20250227,141100,29865630,377,377,377,377,0
20250227,141000,29865630,377,377,377,377,10
20250227,140900,29861860,376,376,376,376,0
20250227,140800,29861860,376,376,376,376,0
20250227,140700,29861860,376,376,376,376,0
20250227,140600,29861860,376,376,376,376,0
20250227,140500,29861860,376,376,376,376,0
20250227,140400,29861860,376,376,376,376,0
20250227,140300,29861860,376,376,376,376,0
20250227,140200,29861860,376,376,376,376,0
20250227,140100,29861860,376,376,376,376,0
20250227,140000,29861860,376,376,376,376,0
20250227,135900,29861860,376,376,376,376,0
20250227,135800,29861860,376,376,376,376,0
20250227,135700,29861860,376,376,376,376,0
20250227,135600,29861860,376,376,376,376,0
20250227,135500,29861860,376,376,376,376,0
20250227,135400,29861860,376,376,376,376,10
20250227,135300,29858100,376,376,376,376,0
20250227,135200,29858100,376,376,376,376,1
20250227,135100,29857724,377,377,377,377,0
20250227,135000,29857724,377,377,377,377,0
20250227,134900,29857724,377,377,377,377,0
20250227,134800,29857724,377,377,377,377,0
20250227,134700,29857724,377,376,377,376,1230
20250227,134600,29395057,376,376,376,376,0
20250227,134500,29395057,376,376,376,376,0
20250227,134400,29395057,376,376,376,376,0
20250227,134300,29395057,376,376,376,376,2
20250227,134200,29394305,376,376,376,376,0
20250227,134100,29394305,376,376,376,376,0
20250227,134000,29394305,376,376,376,376,0
20250227,133900,29394305,376,376,376,376,10
20250227,133800,29390545,375,375,375,375,0
20250227,133700,29390545,375,375,375,375,0
20250227,133600,29390545,375,375,375,375,0
20250227,133500,29390545,375,375,375,375,454
20250227,133400,29220295,375,375,375,375,0
20250227,133300,29220295,375,375,375,375,1043
20250227,133200,28829170,375,375,375,375,3
20250227,133100,28828045,374,374,374,374,0
20250227,133000,28828045,374,374,374,374,0
20250227,132900,28828045,374,374,374,374,0
20250227,132800,28828045,374,374,374,374,1000
20250227,132700,28454045,376,376,376,376,0
20250227,132600,28454045,376,376,376,376,0
20250227,132500,28454045,376,376,376,376,1
20250227,132400,28453669,376,376,376,376,0
20250227,132300,28453669,376,376,376,376,0
20250227,132200,28453669,376,376,376,376,0
20250227,132100,28453669,376,376,376,376,0
20250227,132000,28453669,376,376,376,376,0
20250227,131900,28453669,376,376,376,376,49
20250227,131800,28435245,376,375,376,375,1629
20250227,131700,27824288,375,375,375,375,453
20250227,131600,27654413,375,375,375,375,0
20250227,131500,27654413,375,375,375,375,0
20250227,131400,27654413,375,375,375,375,0
20250227,131300,27654413,375,375,375,375,0
20250227,131200,27654413,375,375,375,375,11
20250227,131100,27650288,375,375,375,375,0
20250227,131000,27650288,375,375,375,375,0
20250227,130900,27650288,375,375,375,375,0
20250227,130800,27650288,375,375,375,375,0
20250227,130700,27650288,375,375,375,375,0
20250227,130600,27650288,375,375,375,375,0
20250227,130500,27650288,375,375,375,375,0
20250227,130400,27650288,375,375,375,375,0
20250227,130300,27650288,375,375,375,375,0
20250227,130200,27650288,375,375,375,375,0
20250227,130100,27650288,375,375,375,375,0
20250227,130000,27650288,375,375,375,375,0
20250227,125900,27650288,375,375,375,375,0
20250227,125800,27650288,375,375,375,375,0
20250227,125700,27650288,375,375,375,375,219
20250227,125600,27568163,373,373,373,373,0
20250227,125500,27568163,373,373,373,373,0
20250227,125400,27568163,373,373,373,373,0
20250227,125300,27568163,373,373,373,373,0
20250227,125200,27568163,373,373,373,373,0
20250227,125100,27568163,373,373,373,373,0
20250227,125000,27568163,373,373,373,373,0
20250227,124900,27568163,373,373,373,373,0
20250227,124800,27568163,373,373,373,373,0
20250227,124700,27568163,373,373,373,373,0
20250227,124600,27568163,373,373,373,373,0
20250227,124500,27568163,373,373,373,373,0
20250227,124400,27568163,373,373,373,373,0
20250227,124300,27568163,373,373,373,373,0
20250227,124200,27568163,373,373,373,373,0
20250227,124100,27568163,373,373,373,373,0
20250227,124000,27568163,373,373,373,373,0
20250227,123900,27568163,373,373,373,373,0
20250227,123800,27568163,373,373,373,373,0
20250227,123700,27568163,373,373,373,373,0
20250227,123600,27568163,373,373,373,373,2
20250227,123500,27567417,373,373,373,373,0
20250227,123400,27567417,373,373,373,373,0
20250227,123300,27567417,373,373,373,373,76
20250227,123200,27539069,374,374,374,374,0
20250227,123100,27539069,374,374,374,374,0
20250227,123000,27539069,374,374,374,374,0
20250227,122900,27539069,374,374,374,374,1
20250227,122800,27538695,374,374,374,374,999
20250227,122700,27165069,374,374,374,374,0
20250227,122600,27165069,374,374,374,374,0
20250227,122500,27165069,374,374,374,374,0
20250227,122400,27165069,374,374,374,374,114
20250227,122300,27122433,374,374,374,374,0
20250227,122200,27122433,374,374,374,374,0
20250227,122100,27122433,374,374,374,374,0
20250227,122000,27122433,374,374,374,374,0
20250227,121900,27122433,374,374,374,374,0
20250227,121800,27122433,374,374,374,374,0
20250227,121700,27122433,374,374,374,374,5
20250227,121600,27120563,374,374,374,374,0
20250227,121500,27120563,374,374,374,374,5
20250227,121400,27118693,374,374,374,374,0
20250227,121300,27118693,374,374,374,374,0
20250227,121200,27118693,374,374,374,374,0
20250227,121100,27118693,374,374,374,374,0
20250227,121000,27118693,374,374,374,374,0
20250227,120900,27118693,374,371,374,371,7
20250227,120800,27116093,371,371,371,371,0
20250227,120700,27116093,371,371,371,371,0
20250227,120600,27116093,371,371,371,371,0
20250227,120500,27116093,371,371,371,371,0
20250227,120400,27116093,371,371,371,371,0
20250227,120300,27116093,371,371,371,371,0
20250227,120200,27116093,371,371,371,371,0
20250227,120100,27116093,371,371,371,371,0
20250227,120000,27116093,371,371,371,371,0
20250227,115900,27116093,371,371,371,371,0
20250227,115800,27116093,371,371,371,371,0
20250227,115700,27116093,371,371,371,371,0
20250227,115600,27116093,371,371,371,371,0
20250227,115500,27116093,371,371,371,371,0
20250227,115400,27116093,371,371,371,371,0
20250227,115300,27116093,371,371,371,371,0
20250227,115200,27116093,371,371,371,371,0
20250227,115100,27116093,371,371,371,371,32
20250227,115000,27104221,373,373,373,373,0
20250227,114900,27104221,373,373,373,373,0
20250227,114800,27104221,373,373,373,373,0
20250227,114700,27104221,373,373,373,373,0
20250227,114600,27104221,373,373,373,373,0
20250227,114500,27104221,373,373,373,373,200
20250227,114400,27029621,373,373,373,373,0
20250227,114300,27029621,373,370,373,370,1418
20250227,114200,26504835,370,370,370,370,0
20250227,114100,26504835,370,370,370,370,0
20250227,114000,26504835,370,370,370,370,0
20250227,113900,26504835,370,370,370,370,0
20250227,113800,26504835,370,370,370,370,0
20250227,113700,26504835,370,370,370,370,0
20250227,113600,26504835,370,370,370,370,0
20250227,113500,26504835,370,370,370,370,0
20250227,113400,26504835,370,370,370,370,0
20250227,113300,26504835,370,370,370,370,0
20250227,113200,26504835,370,370,370,370,0
20250227,113100,26504835,370,370,370,370,0
20250227,113000,26504835,370,370,370,370,0
20250227,112900,26504835,370,370,370,370,0
20250227,112800,26504835,370,370,370,370,0
20250227,112700,26504835,370,370,370,370,0
20250227,112600,26504835,370,370,370,370,0
20250227,112500,26504835,370,370,370,370,0
20250227,112400,26504835,370,370,370,370,0
20250227,112300,26504835,370,370,370,370,0
20250227,112200,26504835,370,370,370,370,2
20250227,112100,26504095,371,371,371,371,0
20250227,112000,26504095,371,371,371,371,0
20250227,111900,26504095,371,371,371,371,1354
20250227,111800,26001761,370,370,370,370,0
20250227,111700,26001761,370,370,370,370,0
20250227,111600,26001761,370,370,370,370,0
20250227,111500,26001761,370,370,370,370,6
20250227,111400,25999541,373,373,373,373,0
20250227,111300,25999541,373,370,373,370,2945
20250227,111200,24909861,370,370,370,370,0
20250227,111100,24909861,370,370,370,370,0
20250227,111000,24909861,370,370,370,370,0
20250227,110900,24909861,370,370,370,370,0
20250227,110800,24909861,370,370,370,370,0
20250227,110700,24909861,370,370,370,370,0
20250227,110600,24909861,370,370,370,370,0
20250227,110500,24909861,370,370,370,370,0
20250227,110400,24909861,370,370,370,370,0
20250227,110300,24909861,370,370,370,370,0
20250227,110200,24909861,370,370,370,370,0
20250227,110100,24909861,370,370,370,370,0
20250227,110000,24909861,370,370,370,370,115
20250227,105900,24867311,370,371,371,370,10528
20250227,105800,20969452,373,373,373,373,0
20250227,105700,20969452,373,373,373,373,0
20250227,105600,20969452,373,373,373,373,0
20250227,105500,20969452,373,373,373,373,0
20250227,105400,20969452,373,373,373,373,6
20250227,105300,20967214,371,371,371,371,0
20250227,105200,20967214,371,370,371,370,1302
20250227,105100,20485172,371,371,371,371,0
20250227,105000,20485172,371,371,371,371,0
20250227,104900,20485172,371,371,371,371,216
20250227,104800,20405036,370,371,371,370,55
20250227,104700,20384684,371,371,371,371,0
20250227,104600,20384684,371,371,371,371,0
20250227,104500,20384684,371,371,371,371,8
20250227,104400,20381716,371,370,371,370,17
20250227,104300,20375425,371,371,371,371,0
20250227,104200,20375425,371,371,371,371,0
20250227,104100,20375425,371,371,371,371,1102
20250227,104000,19966583,371,371,371,371,0
20250227,103900,19966583,371,371,371,371,1
20250227,103800,19966212,371,371,371,371,0
20250227,103700,19966212,371,371,371,371,0
20250227,103600,19966212,371,371,371,371,0
20250227,103500,19966212,371,371,371,371,0
20250227,103400,19966212,371,371,371,371,0
20250227,103300,19966212,371,371,371,371,0
20250227,103200,19966212,371,371,371,371,0
20250227,103100,19966212,371,371,371,371,0
20250227,103000,19966212,371,372,372,371,4801
20250227,102900,18182241,372,372,372,372,0
20250227,102800,18182241,372,372,372,372,200
20250227,102700,18107841,372,372,372,372,0
20250227,102600,18107841,372,372,372,372,0
20250227,102500,18107841,372,372,372,372,0
20250227,102400,18107841,372,372,372,372,0
20250227,102300,18107841,372,372,372,372,0
20250227,102200,18107841,372,372,372,372,0
20250227,102100,18107841,372,372,372,372,0
20250227,102000,18107841,372,372,372,372,0
20250227,101900,18107841,372,373,373,372,980
20250227,101800,17742473,373,373,373,373,3770
20250227,101700,16336263,375,375,375,375,0
20250227,101600,16336263,375,375,375,375,0
20250227,101500,16336263,375,375,375,375,0
20250227,101400,16336263,375,373,375,373,1004
20250227,101300,15961763,375,375,375,375,0
20250227,101200,15961763,375,375,375,375,0
20250227,101100,15961763,375,375,375,375,10
20250227,101000,15958013,375,375,375,375,0
20250227,100900,15958013,375,375,375,375,0
20250227,100800,15958013,375,375,375,375,0
20250227,100700,15958013,375,375,375,375,0
20250227,100600,15958013,375,375,375,375,0
20250227,100500,15958013,375,375,375,375,1
20250227,100400,15957638,375,375,375,375,10
20250227,100300,15953888,373,373,373,373,0
20250227,100200,15953888,373,373,373,373,0
20250227,100100,15953888,373,373,373,373,0
20250227,100000,15953888,373,373,373,373,0
20250227,095900,15953888,373,373,373,373,420
20250227,095800,15797228,375,375,375,375,0
20250227,095700,15797228,375,375,375,375,0
20250227,095600,15797228,375,375,375,375,0
20250227,095500,15797228,375,375,375,375,53
20250227,095400,15777353,375,375,375,375,5
20250227,095300,15775478,374,373,374,373,1502
20250227,095200,15213732,373,373,373,373,0
20250227,095100,15213732,373,373,373,373,0
20250227,095000,15213732,373,373,373,373,157
20250227,094900,15155171,373,373,373,373,2384
20250227,094800,14265939,373,373,373,373,0
20250227,094700,14265939,373,373,373,373,0
20250227,094600,14265939,373,372,373,372,530
20250227,094500,14068704,372,375,375,372,910
20250227,094400,13730154,375,375,375,375,21
20250227,094300,13722279,371,371,371,371,0
20250227,094200,13722279,371,371,371,371,0
20250227,094100,13722279,371,371,371,371,0
20250227,094000,13722279,371,371,371,371,0
20250227,093900,13722279,371,371,371,371,0
20250227,093800,13722279,371,371,371,371,0
20250227,093700,13722279,371,371,371,371,890
20250227,093600,13392089,377,377,377,377,0
20250227,093500,13392089,377,377,377,377,0
20250227,093400,13392089,377,377,377,377,0
20250227,093300,13392089,377,377,377,377,0
20250227,093200,13392089,377,377,377,377,0
20250227,093100,13392089,377,377,377,377,7
20250227,093000,13389450,372,372,372,372,0
20250227,092900,13389450,372,372,372,372,100
20250227,092800,13352250,374,374,374,374,0
20250227,092700,13352250,374,374,374,374,0
20250227,092600,13352250,374,374,374,374,890
20250227,092500,13019390,379,371,379,371,3950
20250227,092400,11553704,372,372,372,372,441
20250227,092300,11389652,372,372,372,372,999
20250227,092200,11018024,372,372,372,372,211
20250227,092100,10939532,372,372,372,372,875
20250227,092000,10614032,372,372,372,372,238
20250227,091900,10525496,372,372,372,372,201
20250227,091800,10450724,373,373,373,373,10
20250227,091700,10446994,373,373,373,373,26
20250227,091600,10437296,376,376,376,376,50
20250227,091500,10418496,377,377,377,377,500
20250227,091400,10229996,373,373,373,373,2831
20250227,091300,9174033,377,377,377,377,0
20250227,091200,9174033,377,377,377,377,0
20250227,091100,9174033,377,380,380,377,1155
20250227,091000,8737343,386,386,386,386,2070
20250227,090900,7938323,385,385,385,385,2808
20250227,090800,6857243,386,374,387,371,4610
20250227,090700,5115812,370,374,374,370,347
20250227,090600,4987087,374,374,374,374,1
20250227,090500,4986713,369,375,375,369,1669
20250227,090400,4370732,377,377,377,377,0
20250227,090300,4370732,377,370,378,370,10
20250227,090200,4366977,368,368,368,368,0
20250227,090100,4366977,368,364,368,364,5336
20250227,090000,2418023,364,366,366,364,6623