KissMeData/001510/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183400,407306599,475,475,475,475,11360
20250228,183300,407306599,475,475,475,475,0
20250228,183200,407306599,475,475,475,475,0
20250228,183100,407306599,475,475,475,475,0
20250228,183000,407306599,475,475,475,475,0
20250228,182900,407306599,475,475,475,475,0
20250228,182800,407306599,475,475,475,475,0
20250228,182700,407306599,475,475,475,475,0
20250228,182600,407306599,475,475,475,475,0
20250228,182500,407306599,475,475,475,475,0
20250228,182400,407306599,475,475,475,475,0
20250228,182300,407306599,475,475,475,475,0
20250228,182200,407306599,475,475,475,475,0
20250228,182100,407306599,475,475,475,475,0
20250228,182000,407306599,475,475,475,475,0
20250228,181900,407306599,475,475,475,475,0
20250228,181800,407306599,475,475,475,475,0
20250228,181700,407306599,475,475,475,475,0
20250228,181600,407306599,475,475,475,475,0
20250228,181500,407306599,475,475,475,475,0
20250228,181400,407306599,475,475,475,475,0
20250228,181300,407306599,475,475,475,475,0
20250228,181200,407306599,475,475,475,475,0
20250228,181100,407306599,475,475,475,475,0
20250228,181000,407306599,475,475,475,475,0
20250228,180900,407306599,475,475,475,475,0
20250228,180800,407306599,475,475,475,475,0
20250228,180700,407306599,475,475,475,475,0
20250228,180600,407306599,475,475,475,475,0
20250228,180500,407306599,475,475,475,475,0
20250228,180400,407306599,475,475,475,475,11360
20250228,180300,407306599,475,475,475,475,0
20250228,180200,407306599,475,475,475,475,0
20250228,180100,407306599,475,475,475,475,0
20250228,180000,407306599,475,475,475,475,0
20250228,175900,407306599,475,475,475,475,0
20250228,175800,407306599,475,475,475,475,0
20250228,175700,407306599,475,475,475,475,0
20250228,175600,407306599,475,475,475,475,0
20250228,175500,407306599,475,475,475,475,0
20250228,175400,407306599,475,475,475,475,0
20250228,175300,407306599,475,475,475,475,0
20250228,175200,407306599,475,475,475,475,0
20250228,175100,407306599,475,475,475,475,0
20250228,175000,407306599,475,475,475,475,0
20250228,174900,407306599,475,475,475,475,0
20250228,174800,407306599,475,475,475,475,0
20250228,174700,407306599,475,475,475,475,0
20250228,174600,407306599,475,475,475,475,0
20250228,174500,407306599,475,475,475,475,0
20250228,174400,407306599,475,475,475,475,0
20250228,174300,407306599,475,475,475,475,0
20250228,174200,407306599,475,475,475,475,0
20250228,174100,407306599,475,475,475,475,0
20250228,174000,407306599,475,475,475,475,0
20250228,173900,407306599,475,475,475,475,0
20250228,173800,407306599,475,475,475,475,0
20250228,173700,407306599,475,475,475,475,0
20250228,173600,407306599,475,475,475,475,0
20250228,173500,407306599,475,475,475,475,0
20250228,173400,407306599,475,475,475,475,11360
20250228,173300,407306599,475,475,475,475,0
20250228,173200,407306599,475,475,475,475,0
20250228,173100,407306599,475,475,475,475,0
20250228,173000,407306599,475,475,475,475,0
20250228,172900,407306599,475,475,475,475,0
20250228,172800,407306599,475,475,475,475,0
20250228,172700,407306599,475,475,475,475,0
20250228,172600,407306599,475,475,475,475,0
20250228,172500,407306599,475,475,475,475,0
20250228,172400,407306599,475,475,475,475,0
20250228,172300,407306599,475,475,475,475,0
20250228,172200,407306599,475,475,475,475,0
20250228,172100,407306599,475,475,475,475,0
20250228,172000,407306599,475,475,475,475,0
20250228,171900,407306599,475,475,475,475,0
20250228,171800,407306599,475,475,475,475,0
20250228,171700,407306599,475,475,475,475,0
20250228,171600,407306599,475,475,475,475,0
20250228,171500,407306599,475,475,475,475,0
20250228,171400,407306599,475,475,475,475,0
20250228,171300,407306599,475,475,475,475,0
20250228,171200,407306599,475,475,475,475,0
20250228,171100,407306599,475,475,475,475,0
20250228,171000,407306599,475,475,475,475,0
20250228,170900,407306599,475,475,475,475,0
20250228,170800,407306599,475,475,475,475,0
20250228,170700,407306599,475,475,475,475,0
20250228,170600,407306599,475,475,475,475,0
20250228,170500,407306599,475,475,475,475,0
20250228,170400,407306599,475,475,475,475,11360
20250228,170300,407306599,475,475,475,475,0
20250228,170200,407306599,475,475,475,475,0
20250228,170100,407306599,475,475,475,475,0
20250228,170000,407306599,475,475,475,475,0
20250228,165900,407306599,475,475,475,475,0
20250228,165800,407306599,475,475,475,475,0
20250228,165700,407306599,475,475,475,475,0
20250228,165600,407306599,475,475,475,475,0
20250228,165500,407306599,475,475,475,475,0
20250228,165400,407306599,475,475,475,475,0
20250228,165300,407306599,475,475,475,475,0
20250228,165200,407306599,475,475,475,475,0
20250228,165100,407306599,475,475,475,475,0
20250228,165000,407306599,475,475,475,475,0
20250228,164900,407306599,475,475,475,475,0
20250228,164800,407306599,475,475,475,475,0
20250228,164700,407306599,475,475,475,475,0
20250228,164600,407306599,475,475,475,475,0
20250228,164500,407306599,475,475,475,475,0
20250228,164400,407306599,475,475,475,475,0
20250228,164300,407306599,475,475,475,475,0
20250228,164200,407306599,475,475,475,475,0
20250228,164100,407306599,475,475,475,475,0
20250228,164000,407306599,475,475,475,475,0
20250228,163900,407306599,475,475,475,475,0
20250228,163800,407306599,475,475,475,475,0
20250228,163700,407306599,475,475,475,475,0
20250228,163600,407306599,475,475,475,475,0
20250228,163500,407306599,475,475,475,475,0
20250228,163400,407306599,475,475,475,475,11360
20250228,163300,407306599,475,475,475,475,0
20250228,163200,407306599,475,475,475,475,0
20250228,163100,407306599,475,475,475,475,0
20250228,163000,407306599,475,475,475,475,0
20250228,162900,407306599,475,475,475,475,0
20250228,162800,407306599,475,475,475,475,0
20250228,162700,407306599,475,475,475,475,0
20250228,162600,407306599,475,475,475,475,0
20250228,162500,407306599,475,475,475,475,0
20250228,162400,407306599,475,475,475,475,0
20250228,162300,407306599,475,475,475,475,0
20250228,162200,407306599,475,475,475,475,0
20250228,162100,407306599,475,475,475,475,0
20250228,162000,407306599,475,475,475,475,0
20250228,161900,407306599,475,475,475,475,0
20250228,161800,407306599,475,475,475,475,0
20250228,161700,407306599,475,475,475,475,0
20250228,161600,407306599,475,475,475,475,0
20250228,161500,407306599,475,475,475,475,0
20250228,161400,407306599,475,475,475,475,0
20250228,161300,407306599,475,475,475,475,0
20250228,161200,407306599,475,475,475,475,0
20250228,161100,407306599,475,475,475,475,0
20250228,161000,407306599,475,475,475,475,0
20250228,160900,407306599,475,475,475,475,0
20250228,160800,407306599,475,475,475,475,0
20250228,160700,407306599,475,475,475,475,0
20250228,160600,407306599,475,475,475,475,0
20250228,160500,407306599,475,475,475,475,0
20250228,160400,407306599,475,475,475,475,11360
20250228,160300,407306599,475,475,475,475,0
20250228,160200,407306599,475,475,475,475,0
20250228,160100,407306599,475,475,475,475,0
20250228,160000,407306599,475,475,475,475,0
20250228,155900,407306599,475,475,475,475,0
20250228,155800,407306599,475,475,475,475,0
20250228,155700,407306599,475,475,475,475,0
20250228,155600,407306599,475,475,475,475,0
20250228,155500,407306599,475,475,475,475,0
20250228,155400,407306599,475,475,475,475,0
20250228,155300,407306599,475,475,475,475,0
20250228,155200,407306599,475,475,475,475,0
20250228,155100,407306599,475,475,475,475,0
20250228,155000,407306599,475,475,475,475,0
20250228,154900,407306599,475,475,475,475,0
20250228,154800,407306599,475,475,475,475,0
20250228,154700,407306599,475,475,475,475,0
20250228,154600,407306599,475,475,475,475,0
20250228,154500,407306599,475,475,475,475,0
20250228,154400,407306599,475,475,475,475,0
20250228,154300,407306599,475,475,475,475,0
20250228,154200,407306599,475,475,475,475,0
20250228,154100,407306599,475,475,475,475,0
20250228,154000,407306599,475,475,475,475,0
20250228,153900,407306599,475,475,475,475,0
20250228,153800,407306599,475,475,475,475,0
20250228,153700,407306599,475,475,475,475,0
20250228,153600,407306599,475,475,475,475,0
20250228,153500,407306599,475,475,475,475,0
20250228,153400,407306599,475,475,475,475,11360
20250228,153300,407306599,475,475,475,475,0
20250228,153200,407306599,475,475,475,475,0
20250228,153100,407306599,475,475,475,475,0
20250228,153000,407306599,475,475,475,475,11360
20250228,152900,401910599,472,472,472,472,0
20250228,152800,401910599,472,472,472,472,0
20250228,152700,401910599,472,472,472,472,0
20250228,152600,401910599,472,472,472,472,0
20250228,152500,401910599,472,472,472,472,0
20250228,152400,401910599,472,472,472,472,0
20250228,152300,401910599,472,472,472,472,0
20250228,152200,401910599,472,472,472,472,0
20250228,152100,401910599,472,472,472,472,0
20250228,152000,401910599,472,472,472,472,0
20250228,151900,401910599,472,472,472,472,2085
20250228,151800,400926479,472,473,473,472,728
20250228,151700,400582175,474,474,474,474,112
20250228,151600,400529087,473,473,473,473,3
20250228,151500,400527668,474,474,474,474,60
20250228,151400,400499228,474,474,474,474,0
20250228,151300,400499228,474,474,474,474,0
20250228,151200,400499228,474,474,474,474,380
20250228,151100,400319108,474,474,474,474,2
20250228,151000,400318160,474,474,474,474,20
20250228,150900,400308680,474,474,474,474,3
20250228,150800,400307258,474,474,474,474,1
20250228,150700,400306784,473,472,473,472,244
20250228,150600,400191572,473,472,473,472,1315
20250228,150500,399570887,473,473,473,473,0
20250228,150400,399570887,473,473,473,473,14
20250228,150300,399564265,473,473,473,473,307
20250228,150200,399419054,473,473,473,473,26
20250228,150100,399406756,472,472,472,472,30
20250228,150000,399392596,473,473,473,473,0
20250228,145900,399392596,473,473,473,473,0
20250228,145800,399392596,473,473,473,473,0
20250228,145700,399392596,473,473,473,473,7
20250228,145600,399389285,474,474,474,474,16
20250228,145500,399381701,475,475,475,475,0
20250228,145400,399381701,475,474,475,474,1005
20250228,145300,398905326,474,474,474,474,10200
20250228,145200,394070526,472,472,472,472,0
20250228,145100,394070526,472,472,472,472,10000
20250228,145000,389350526,473,473,473,473,0
20250228,144900,389350526,473,473,473,473,1
20250228,144800,389350053,472,472,472,472,0
20250228,144700,389350053,472,473,473,472,8492
20250228,144600,385341811,474,474,474,474,367
20250228,144500,385167853,473,473,473,473,0
20250228,144400,385167853,473,473,473,473,3
20250228,144300,385166434,472,473,473,472,10000
20250228,144200,380446160,473,473,473,473,0
20250228,144100,380446160,473,473,473,473,1062
20250228,144000,379943834,473,473,473,473,0
20250228,143900,379943834,473,473,473,473,5733
20250228,143800,377232125,474,474,474,474,38
20250228,143700,377214113,474,473,474,473,16410
20250228,143600,369436896,473,473,473,473,4
20250228,143500,369435004,472,473,473,472,7100
20250228,143400,366083704,472,472,472,472,0
20250228,143300,366083704,472,472,472,472,816
20250228,143200,365698552,473,473,473,473,0
20250228,143100,365698552,473,473,473,473,0
20250228,143000,365698552,473,473,473,473,215
20250228,142900,365596857,473,473,473,473,85
20250228,142800,365556652,472,472,472,472,4696
20250228,142700,363340140,473,473,473,473,0
20250228,142600,363340140,473,473,473,473,20508
20250228,142500,353639856,473,473,473,473,3
20250228,142400,353638437,473,473,473,473,220
20250228,142300,353534377,473,472,473,472,92
20250228,142200,353490932,473,473,473,473,0
20250228,142100,353490932,473,473,473,473,100
20250228,142000,353443632,473,473,473,473,10
20250228,141900,353438902,472,473,473,472,471
20250228,141800,353216168,473,473,473,473,501
20250228,141700,352979195,472,473,473,472,7143
20250228,141600,349607697,472,472,472,472,130
20250228,141500,349546337,473,473,473,473,0
20250228,141400,349546337,473,473,473,473,307
20250228,141300,349401126,473,473,473,473,5
20250228,141200,349398761,473,473,473,473,0
20250228,141100,349398761,473,473,473,473,4002
20250228,141000,347505815,472,473,473,472,3000
20250228,140900,346088815,472,473,473,472,2300
20250228,140800,345001215,473,473,473,473,0
20250228,140700,345001215,473,473,473,473,10
20250228,140600,344996485,473,473,473,473,29
20250228,140500,344982768,473,473,473,473,1
20250228,140400,344982295,473,473,473,473,26
20250228,140300,344969997,473,473,473,473,806
20250228,140200,344588759,473,473,473,473,0
20250228,140100,344588759,473,473,473,473,0
20250228,140000,344588759,473,473,473,473,100
20250228,135900,344541459,473,473,473,473,62
20250228,135800,344512133,473,473,473,473,0
20250228,135700,344512133,473,473,473,473,129
20250228,135600,344451116,473,473,473,473,11
20250228,135500,344445913,473,473,473,473,1005
20250228,135400,343970548,474,474,474,474,59
20250228,135300,343942582,474,474,474,474,6
20250228,135200,343939738,474,474,474,474,668
20250228,135100,343623106,473,473,473,473,0
20250228,135000,343623106,473,473,473,473,0
20250228,134900,343623106,473,473,473,473,562
20250228,134800,343357280,473,473,473,473,0
20250228,134700,343357280,473,473,473,473,1269
20250228,134600,342757043,473,473,473,473,6252
20250228,134500,339799847,473,473,473,473,15
20250228,134400,339792752,473,473,473,473,0
20250228,134300,339792752,473,473,473,473,1132
20250228,134200,339257316,473,473,473,473,0
20250228,134100,339257316,473,473,473,473,0
20250228,134000,339257316,473,473,473,473,0
20250228,133900,339257316,473,473,473,473,665
20250228,133800,338942771,473,473,473,473,4
20250228,133700,338940879,473,473,473,473,0
20250228,133600,338940879,473,473,473,473,2
20250228,133500,338939933,473,473,473,473,12
20250228,133400,338934257,473,473,473,473,339
20250228,133300,338773910,473,473,473,473,4
20250228,133200,338772018,473,473,473,473,1
20250228,133100,338771545,473,473,473,473,0
20250228,133000,338771545,473,473,473,473,30
20250228,132900,338757355,472,473,473,472,25500
20250228,132800,326720208,473,473,473,473,0
20250228,132700,326720208,473,473,473,473,0
20250228,132600,326720208,473,473,473,473,0
20250228,132500,326720208,473,473,473,473,5
20250228,132400,326717843,473,473,473,473,0
20250228,132300,326717843,473,473,473,473,3
20250228,132200,326716424,473,473,473,473,0
20250228,132100,326716424,473,473,473,473,0
20250228,132000,326716424,473,473,473,473,16
20250228,131900,326708856,473,473,473,473,299
20250228,131800,326567429,473,473,473,473,2
20250228,131700,326566483,472,472,472,472,3003
20250228,131600,325149067,473,473,473,473,2
20250228,131500,325148121,472,472,472,472,0
20250228,131400,325148121,472,473,473,472,18600
20250228,131300,316367533,474,474,474,474,0
20250228,131200,316367533,474,474,474,474,2
20250228,131100,316366585,474,474,474,474,46
20250228,131000,316344781,473,473,473,473,0
20250228,130900,316344781,473,473,473,473,1000
20250228,130800,315871781,474,474,474,473,264
20250228,130700,315746905,473,473,473,473,10033
20250228,130600,311001296,473,473,473,473,8
20250228,130500,310997512,473,473,473,473,0
20250228,130400,310997512,473,473,473,473,0
20250228,130300,310997512,473,473,473,473,0
20250228,130200,310997512,473,473,473,473,0
20250228,130100,310997512,473,473,473,473,200
20250228,130000,310902912,474,474,474,474,4
20250228,125900,310901016,473,473,473,473,2
20250228,125800,310900070,474,474,474,474,21
20250228,125700,310890116,474,474,474,474,4
20250228,125600,310888220,474,474,474,474,0
20250228,125500,310888220,474,474,474,474,4
20250228,125400,310886324,473,473,473,473,3182
20250228,125300,309381238,473,473,473,473,4409
20250228,125200,307295781,473,474,474,473,269
20250228,125100,307168519,474,473,474,473,6
20250228,125000,307165677,474,474,474,474,253
20250228,124900,307045755,474,474,474,474,5
20250228,124800,307043385,473,473,473,473,11811
20250228,124700,301456782,473,473,473,473,17
20250228,124600,301448741,474,473,474,473,3471
20250228,124500,299806954,473,473,473,473,509
20250228,124400,299566197,473,473,473,473,300
20250228,124300,299424297,473,473,473,473,8
20250228,124200,299420513,474,473,474,473,3004
20250228,124100,297999617,474,474,474,474,16
20250228,124000,297992033,475,473,475,473,20
20250228,123900,297982563,474,474,474,474,4004
20250228,123800,296084667,474,474,474,474,27
20250228,123700,296071869,474,474,474,474,10006
20250228,123600,291329025,474,473,474,473,25
20250228,123500,291317195,474,474,474,473,25
20250228,123400,291305350,473,473,473,473,74
20250228,123300,291270348,473,473,473,473,6
20250228,123200,291267510,473,473,473,473,5
20250228,123100,291265145,472,472,472,472,13
20250228,123000,291259009,474,473,474,473,2512
20250228,122900,290070828,472,473,473,472,4862
20250228,122800,287771902,473,473,473,473,0
20250228,122700,287771902,473,473,473,473,14
20250228,122600,287765280,473,473,473,473,4
20250228,122500,287763388,473,473,473,473,29
20250228,122400,287749671,473,473,473,473,21
20250228,122300,287739738,473,473,474,473,11
20250228,122200,287734531,473,473,473,473,0
20250228,122100,287734531,473,473,474,473,512
20250228,122000,287492351,474,474,474,473,45
20250228,121900,287471044,473,473,473,473,22
20250228,121800,287460638,474,472,474,472,147
20250228,121700,287391226,474,473,474,473,343
20250228,121600,287228983,473,474,474,473,114
20250228,121500,287175052,474,474,474,474,36
20250228,121400,287157988,474,474,474,473,506
20250228,121300,286918644,474,474,474,473,100
20250228,121200,286871260,474,474,474,474,0
20250228,121100,286871260,474,474,474,473,247
20250228,121000,286754404,474,474,474,474,33
20250228,120900,286738762,474,474,474,474,0
20250228,120800,286738762,474,473,474,473,30
20250228,120700,286724568,473,474,474,473,10
20250228,120600,286719833,473,473,473,473,22
20250228,120500,286709427,474,472,474,472,41
20250228,120400,286690067,474,474,474,474,4
20250228,120300,286688171,474,474,474,474,1
20250228,120200,286687697,474,473,474,473,21
20250228,120100,286677759,474,474,474,474,4
20250228,120000,286675863,474,474,474,474,0
20250228,115900,286675863,474,472,474,472,9
20250228,115800,286671607,472,473,473,472,669
20250228,115700,286355174,472,473,473,472,3629
20250228,115600,284638662,473,473,474,473,1029
20250228,115500,284151925,474,473,474,473,60
20250228,115400,284123541,473,474,474,473,10
20250228,115300,284118806,473,473,473,473,5
20250228,115200,284116441,474,472,474,472,9
20250228,115100,284112185,472,474,474,472,25
20250228,115000,284100359,472,472,472,472,5
20250228,114900,284097999,472,473,474,472,1535
20250228,114800,283371945,473,473,473,472,1538
20250228,114700,282644476,472,472,472,472,10
20250228,114600,282639756,473,472,473,472,26
20250228,114500,282627472,473,473,473,472,5330
20250228,114400,280111582,473,472,473,472,21
20250228,114300,280101654,473,473,473,472,31
20250228,114200,280086997,473,474,474,473,240
20250228,114100,279973472,473,474,474,473,15
20250228,114000,279966367,474,474,474,473,44
20250228,113900,279945535,473,474,474,473,9
20250228,113800,279941274,472,473,473,472,3120
20250228,113700,278465519,474,473,474,473,10
20250228,113600,278460784,474,473,474,473,44
20250228,113500,278439967,473,473,473,473,5
20250228,113400,278437602,474,473,474,473,25
20250228,113300,278425757,473,474,474,473,10
20250228,113200,278421022,473,473,473,473,19
20250228,113100,278412035,473,473,473,472,805
20250228,113000,278031275,472,473,473,472,20
20250228,112900,278021819,473,473,474,473,33
20250228,112800,278006187,474,472,474,472,24
20250228,112700,277994821,474,472,474,472,9
20250228,112600,277990565,472,474,474,472,9
20250228,112500,277986309,474,472,474,472,204
20250228,112400,277889621,474,472,474,472,10
20250228,112300,277884891,472,474,474,472,25
20250228,112200,277873067,472,473,473,472,53
20250228,112100,277848003,474,472,474,472,10
20250228,112000,277843273,472,474,474,472,263
20250228,111900,277719129,472,473,473,472,42
20250228,111800,277699273,472,471,472,471,10926
20250228,111700,272542206,472,472,472,471,781
20250228,111600,272173579,471,472,472,471,1660
20250228,111500,271390064,471,472,472,471,5396
20250228,111400,268843157,472,473,474,472,50023
20250228,111300,245218665,474,474,474,473,110
20250228,111200,245166530,474,474,474,473,36
20250228,111100,245149473,473,474,474,473,9
20250228,111000,245145212,473,473,474,473,665
20250228,110900,244830663,473,474,474,473,6
20250228,110800,244827824,474,473,474,473,11
20250228,110700,244822615,474,473,474,473,9
20250228,110600,244818354,474,473,474,473,6022
20250228,110500,241969931,474,473,474,473,17
20250228,110400,241961877,473,473,474,473,515
20250228,110300,241718272,473,474,474,473,9
20250228,110200,241714011,474,474,474,473,1164
20250228,110100,241162280,473,473,474,473,41
20250228,110000,241142856,474,474,474,473,11
20250228,105900,241137646,474,473,474,473,356
20250228,105800,240968934,474,473,474,473,9
20250228,105700,240964673,473,474,474,473,510
20250228,105600,240723438,473,473,473,473,5
20250228,105500,240721073,474,473,474,473,26
20250228,105400,240708754,473,474,474,473,8
20250228,105300,240704966,473,474,474,473,53
20250228,105200,240679849,473,473,474,473,1816
20250228,105100,239820275,474,474,474,473,57
20250228,105000,239793262,473,474,474,473,25
20250228,104900,239781416,473,474,474,473,3489
20250228,104800,238131115,474,473,474,473,1015
20250228,104700,237650010,474,474,474,473,90
20250228,104600,237607355,474,473,474,473,59
20250228,104500,237579447,473,474,474,473,9
20250228,104400,237575186,473,474,474,473,276
20250228,104300,237444366,474,473,474,473,80
20250228,104200,237406456,474,473,474,473,9
20250228,104100,237402195,474,474,474,473,41
20250228,104000,237382766,474,473,474,473,11
20250228,103900,237377557,474,473,474,473,11
20250228,103800,237372348,472,473,474,472,3353
20250228,103700,235786524,473,473,473,473,5
20250228,103600,235784159,474,473,474,473,9
20250228,103500,235779898,473,474,474,473,520
20250228,103400,235533923,473,474,474,473,72
20250228,103300,235499799,473,472,473,472,22129
20250228,103200,225052788,473,473,473,472,551
20250228,103100,224792170,473,473,473,472,35
20250228,103000,224775620,473,473,473,472,61
20250228,102900,224746772,473,474,474,473,23010
20250228,102800,213863035,474,474,474,473,91
20250228,102700,213819906,474,475,475,474,24266
20250228,102600,202317801,475,474,475,474,1133
20250228,102500,201780755,474,475,475,474,1029
20250228,102400,201292985,475,474,475,474,49
20250228,102300,201269719,475,475,475,474,31
20250228,102200,201254999,475,474,475,474,1076
20250228,102100,200744904,475,475,475,474,5088
20250228,102000,198332907,474,474,474,474,3005
20250228,101900,196908537,474,475,475,474,709
20250228,101800,196572466,475,475,475,474,61
20250228,101700,196543496,475,476,476,475,18124
20250228,101600,187934595,476,476,476,475,118
20250228,101500,187878432,476,475,476,475,50
20250228,101400,187854642,476,476,476,475,179
20250228,101300,187769442,476,476,476,475,25
20250228,101200,187757547,476,476,476,475,171
20250228,101100,187676186,475,476,476,475,542
20250228,101000,187418719,476,475,476,475,10
20250228,100900,187413964,476,476,476,475,14
20250228,100800,187407305,475,476,476,475,14
20250228,100700,187400645,476,476,476,475,559
20250228,100600,187134566,476,475,476,475,800
20250228,100500,186753776,476,475,476,474,3385
20250228,100400,185144862,475,474,475,474,2712
20250228,100300,183856792,475,474,475,474,167
20250228,100200,183777472,475,476,476,475,21193
20250228,100100,173709728,475,476,476,475,23605
20250228,100000,162495753,476,476,476,475,36
20250228,095900,162478622,476,476,476,475,122
20250228,095800,162420555,475,475,475,475,6
20250228,095700,162417705,475,475,476,475,1054
20250228,095600,161916011,476,475,476,475,10
20250228,095500,161911256,476,477,477,476,2908
20250228,095400,160526548,477,476,477,476,22868
20250228,095300,149641358,477,476,477,476,20
20250228,095200,149631822,477,478,478,477,5038
20250228,095100,147228692,477,477,477,477,915
20250228,095000,146792237,477,478,478,477,471
20250228,094900,146567555,477,478,478,477,1455
20250228,094800,145873499,477,478,478,477,13
20250228,094700,145867289,477,477,478,477,10073
20250228,094600,141062405,477,478,478,477,5712
20250228,094500,138337769,478,478,478,477,712
20250228,094400,137997438,478,478,478,477,200
20250228,094300,137901843,478,478,478,477,39
20250228,094200,137883205,478,478,478,477,74
20250228,094100,137847905,478,477,478,477,9
20250228,094000,137843608,478,479,479,478,54
20250228,093900,137817792,477,477,477,477,21
20250228,093800,137807775,477,478,479,477,557
20250228,093700,137541509,479,479,479,477,35
20250228,093600,137524754,479,479,479,477,125
20250228,093500,137464889,479,478,479,477,8126
20250228,093400,133583245,478,478,478,477,374
20250228,093300,133404478,478,478,478,477,80
20250228,093200,133366242,478,477,478,477,82
20250228,093100,133327086,478,478,478,477,51
20250228,093000,133302713,477,478,478,477,378
20250228,092900,133122335,477,477,477,477,10
20250228,092800,133117565,478,477,478,477,8
20250228,092700,133113745,478,476,478,476,1910
20250228,092600,132202676,476,477,477,476,3148
20250228,092500,130701145,477,479,479,476,22955
20250228,092400,119751595,479,478,479,477,653
20250228,092300,119439123,478,478,478,477,516
20250228,092200,119192480,478,478,478,477,15
20250228,092100,119185314,477,478,478,477,17
20250228,092000,119177193,478,477,478,477,544
20250228,091900,118917697,478,477,478,477,75
20250228,091800,118881852,477,477,477,477,4
20250228,091700,118879944,477,478,478,477,106
20250228,091600,118829381,477,477,477,476,127
20250228,091500,118768807,478,477,478,476,269
20250228,091400,118640621,477,477,477,477,10909
20250228,091300,113437028,477,477,477,477,3005
20250228,091200,112003643,477,477,477,477,23431
20250228,091100,100827056,477,477,478,477,1041
20250228,091000,100329468,478,477,478,477,565
20250228,090900,100059403,477,477,477,477,1053
20250228,090800,99557122,477,478,478,477,252
20250228,090700,99436871,478,477,478,477,3794
20250228,090600,97623343,478,478,478,477,63
20250228,090500,97593234,478,478,478,477,158
20250228,090400,97517715,478,479,479,478,2075
20250228,090300,96525853,478,478,478,478,19
20250228,090200,96516771,477,478,479,477,134160
20250228,090100,32394868,478,479,479,478,8963
20250228,090000,28103596,480,481,481,479,58479