KissMeData/001520/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183500,329029451,642,642,642,642,7017
20250228,183400,329029451,642,642,642,642,0
20250228,183300,329029451,642,642,642,642,0
20250228,183200,329029451,642,642,642,642,0
20250228,183100,329029451,642,642,642,642,0
20250228,183000,329029451,642,642,642,642,0
20250228,182900,329029451,642,642,642,642,0
20250228,182800,329029451,642,642,642,642,0
20250228,182700,329029451,642,642,642,642,0
20250228,182600,329029451,642,642,642,642,0
20250228,182500,329029451,642,642,642,642,0
20250228,182400,329029451,642,642,642,642,0
20250228,182300,329029451,642,642,642,642,0
20250228,182200,329029451,642,642,642,642,0
20250228,182100,329029451,642,642,642,642,0
20250228,182000,329029451,642,642,642,642,0
20250228,181900,329029451,642,642,642,642,0
20250228,181800,329029451,642,642,642,642,0
20250228,181700,329029451,642,642,642,642,0
20250228,181600,329029451,642,642,642,642,0
20250228,181500,329029451,642,642,642,642,0
20250228,181400,329029451,642,642,642,642,0
20250228,181300,329029451,642,642,642,642,0
20250228,181200,329029451,642,642,642,642,0
20250228,181100,329029451,642,642,642,642,0
20250228,181000,329029451,642,642,642,642,0
20250228,180900,329029451,642,642,642,642,0
20250228,180800,329029451,642,642,642,642,0
20250228,180700,329029451,642,642,642,642,0
20250228,180600,329029451,642,642,642,642,0
20250228,180500,329029451,642,642,642,642,7017
20250228,180400,329029451,642,642,642,642,0
20250228,180300,329029451,642,642,642,642,0
20250228,180200,329029451,642,642,642,642,0
20250228,180100,329029451,642,642,642,642,0
20250228,180000,329029451,642,642,642,642,0
20250228,175900,329029451,642,642,642,642,0
20250228,175800,329029451,642,642,642,642,0
20250228,175700,329029451,642,642,642,642,0
20250228,175600,329029451,642,642,642,642,0
20250228,175500,329029451,642,642,642,642,0
20250228,175400,329029451,642,642,642,642,0
20250228,175300,329029451,642,642,642,642,0
20250228,175200,329029451,642,642,642,642,0
20250228,175100,329029451,642,642,642,642,0
20250228,175000,329029451,642,642,642,642,0
20250228,174900,329029451,642,642,642,642,0
20250228,174800,329029451,642,642,642,642,0
20250228,174700,329029451,642,642,642,642,0
20250228,174600,329029451,642,642,642,642,0
20250228,174500,329029451,642,642,642,642,0
20250228,174400,329029451,642,642,642,642,0
20250228,174300,329029451,642,642,642,642,0
20250228,174200,329029451,642,642,642,642,0
20250228,174100,329029451,642,642,642,642,0
20250228,174000,329029451,642,642,642,642,0
20250228,173900,329029451,642,642,642,642,0
20250228,173800,329029451,642,642,642,642,0
20250228,173700,329029451,642,642,642,642,0
20250228,173600,329029451,642,642,642,642,0
20250228,173500,329029451,642,642,642,642,7017
20250228,173400,329029451,642,642,642,642,0
20250228,173300,329029451,642,642,642,642,0
20250228,173200,329029451,642,642,642,642,0
20250228,173100,329029451,642,642,642,642,0
20250228,173000,329029451,642,642,642,642,0
20250228,172900,329029451,642,642,642,642,0
20250228,172800,329029451,642,642,642,642,0
20250228,172700,329029451,642,642,642,642,0
20250228,172600,329029451,642,642,642,642,0
20250228,172500,329029451,642,642,642,642,0
20250228,172400,329029451,642,642,642,642,0
20250228,172300,329029451,642,642,642,642,0
20250228,172200,329029451,642,642,642,642,0
20250228,172100,329029451,642,642,642,642,0
20250228,172000,329029451,642,642,642,642,0
20250228,171900,329029451,642,642,642,642,0
20250228,171800,329029451,642,642,642,642,0
20250228,171700,329029451,642,642,642,642,0
20250228,171600,329029451,642,642,642,642,0
20250228,171500,329029451,642,642,642,642,0
20250228,171400,329029451,642,642,642,642,0
20250228,171300,329029451,642,642,642,642,0
20250228,171200,329029451,642,642,642,642,0
20250228,171100,329029451,642,642,642,642,0
20250228,171000,329029451,642,642,642,642,0
20250228,170900,329029451,642,642,642,642,0
20250228,170800,329029451,642,642,642,642,0
20250228,170700,329029451,642,642,642,642,0
20250228,170600,329029451,642,642,642,642,0
20250228,170500,329029451,642,642,642,642,7017
20250228,170400,329029451,642,642,642,642,0
20250228,170300,329029451,642,642,642,642,0
20250228,170200,329029451,642,642,642,642,0
20250228,170100,329029451,642,642,642,642,0
20250228,170000,329029451,642,642,642,642,0
20250228,165900,329029451,642,642,642,642,0
20250228,165800,329029451,642,642,642,642,0
20250228,165700,329029451,642,642,642,642,0
20250228,165600,329029451,642,642,642,642,0
20250228,165500,329029451,642,642,642,642,0
20250228,165400,329029451,642,642,642,642,0
20250228,165300,329029451,642,642,642,642,0
20250228,165200,329029451,642,642,642,642,0
20250228,165100,329029451,642,642,642,642,0
20250228,165000,329029451,642,642,642,642,0
20250228,164900,329029451,642,642,642,642,0
20250228,164800,329029451,642,642,642,642,0
20250228,164700,329029451,642,642,642,642,0
20250228,164600,329029451,642,642,642,642,0
20250228,164500,329029451,642,642,642,642,0
20250228,164400,329029451,642,642,642,642,0
20250228,164300,329029451,642,642,642,642,0
20250228,164200,329029451,642,642,642,642,0
20250228,164100,329029451,642,642,642,642,0
20250228,164000,329029451,642,642,642,642,0
20250228,163900,329029451,642,642,642,642,0
20250228,163800,329029451,642,642,642,642,0
20250228,163700,329029451,642,642,642,642,0
20250228,163600,329029451,642,642,642,642,0
20250228,163500,329029451,642,642,642,642,7017
20250228,163400,329029451,642,642,642,642,0
20250228,163300,329029451,642,642,642,642,0
20250228,163200,329029451,642,642,642,642,0
20250228,163100,329029451,642,642,642,642,0
20250228,163000,329029451,642,642,642,642,0
20250228,162900,329029451,642,642,642,642,0
20250228,162800,329029451,642,642,642,642,0
20250228,162700,329029451,642,642,642,642,0
20250228,162600,329029451,642,642,642,642,0
20250228,162500,329029451,642,642,642,642,0
20250228,162400,329029451,642,642,642,642,0
20250228,162300,329029451,642,642,642,642,0
20250228,162200,329029451,642,642,642,642,0
20250228,162100,329029451,642,642,642,642,0
20250228,162000,329029451,642,642,642,642,0
20250228,161900,329029451,642,642,642,642,0
20250228,161800,329029451,642,642,642,642,0
20250228,161700,329029451,642,642,642,642,0
20250228,161600,329029451,642,642,642,642,0
20250228,161500,329029451,642,642,642,642,0
20250228,161400,329029451,642,642,642,642,0
20250228,161300,329029451,642,642,642,642,0
20250228,161200,329029451,642,642,642,642,0
20250228,161100,329029451,642,642,642,642,0
20250228,161000,329029451,642,642,642,642,0
20250228,160900,329029451,642,642,642,642,0
20250228,160800,329029451,642,642,642,642,0
20250228,160700,329029451,642,642,642,642,0
20250228,160600,329029451,642,642,642,642,0
20250228,160500,329029451,642,642,642,642,7017
20250228,160400,329029451,642,642,642,642,0
20250228,160300,329029451,642,642,642,642,0
20250228,160200,329029451,642,642,642,642,0
20250228,160100,329029451,642,642,642,642,0
20250228,160000,329029451,642,642,642,642,0
20250228,155900,329029451,642,642,642,642,0
20250228,155800,329029451,642,642,642,642,0
20250228,155700,329029451,642,642,642,642,0
20250228,155600,329029451,642,642,642,642,0
20250228,155500,329029451,642,642,642,642,0
20250228,155400,329029451,642,642,642,642,0
20250228,155300,329029451,642,642,642,642,0
20250228,155200,329029451,642,642,642,642,0
20250228,155100,329029451,642,642,642,642,0
20250228,155000,329029451,642,642,642,642,0
20250228,154900,329029451,642,642,642,642,0
20250228,154800,329029451,642,642,642,642,0
20250228,154700,329029451,642,642,642,642,0
20250228,154600,329029451,642,642,642,642,0
20250228,154500,329029451,642,642,642,642,0
20250228,154400,329029451,642,642,642,642,0
20250228,154300,329029451,642,642,642,642,0
20250228,154200,329029451,642,642,642,642,0
20250228,154100,329029451,642,642,642,642,0
20250228,154000,329029451,642,642,642,642,0
20250228,153900,329029451,642,642,642,642,0
20250228,153800,329029451,642,642,642,642,0
20250228,153700,329029451,642,642,642,642,0
20250228,153600,329029451,642,642,642,642,0
20250228,153500,329029451,642,642,642,642,7017
20250228,153400,329029451,642,642,642,642,0
20250228,153300,329029451,642,642,642,642,0
20250228,153200,329029451,642,642,642,642,0
20250228,153100,329029451,642,642,642,642,0
20250228,153000,329029451,642,642,642,642,7017
20250228,152900,324524537,642,642,642,642,0
20250228,152800,324524537,642,642,642,642,0
20250228,152700,324524537,642,642,642,642,0
20250228,152600,324524537,642,642,642,642,0
20250228,152500,324524537,642,642,642,642,0
20250228,152400,324524537,642,642,642,642,0
20250228,152300,324524537,642,642,642,642,0
20250228,152200,324524537,642,642,642,642,0
20250228,152100,324524537,642,642,642,642,0
20250228,152000,324524537,642,642,642,642,0
20250228,151900,324524537,642,642,642,641,1002
20250228,151800,323882253,642,642,642,642,109
20250228,151700,323812275,642,642,642,642,50
20250228,151600,323780175,642,641,642,641,306
20250228,151500,323583729,641,641,641,641,0
20250228,151400,323583729,641,641,641,641,5
20250228,151300,323580524,642,642,642,641,9
20250228,151200,323574751,642,642,642,642,151
20250228,151100,323477809,641,642,642,641,7
20250228,151000,323473321,641,641,641,641,255
20250228,150900,323309866,641,641,641,641,2040
20250228,150800,322002226,641,641,642,641,1310
20250228,150700,321161774,641,641,641,641,205
20250228,150600,321030369,641,641,641,641,0
20250228,150500,321030369,641,642,642,641,2161
20250228,150400,319645013,641,641,641,641,4406
20250228,150300,316820767,641,641,641,641,200
20250228,150200,316692567,641,641,641,641,5
20250228,150100,316689362,641,641,641,641,0
20250228,150000,316689362,641,641,641,641,6
20250228,145900,316685516,640,641,641,640,6037
20250228,145800,312815804,641,641,641,641,0
20250228,145700,312815804,641,641,641,641,6
20250228,145600,312811958,641,641,641,641,6005
20250228,145500,308962753,642,641,642,641,2105
20250228,145400,307613447,640,640,640,640,6
20250228,145300,307609607,640,640,640,640,5
20250228,145200,307606407,641,641,641,641,0
20250228,145100,307606407,641,640,641,640,12
20250228,145000,307598726,640,640,640,640,0
20250228,144900,307598726,640,640,640,640,5
20250228,144800,307595526,640,640,640,640,6
20250228,144700,307591686,640,640,640,640,0
20250228,144600,307591686,640,641,641,640,470
20250228,144500,307290422,640,640,640,640,5
20250228,144400,307287222,641,641,641,641,3
20250228,144300,307285299,640,640,640,640,6
20250228,144200,307281459,640,640,640,640,5
20250228,144100,307278259,641,641,641,641,2
20250228,144000,307276977,640,641,641,640,16
20250228,143900,307266727,640,640,640,640,5
20250228,143800,307263527,640,640,640,640,0
20250228,143700,307263527,640,641,641,640,7
20250228,143600,307259046,641,641,641,641,1000
20250228,143500,306618046,640,640,640,640,5
20250228,143400,306614846,640,640,640,640,6
20250228,143300,306611006,641,641,641,641,54
20250228,143200,306576392,640,640,640,640,5
20250228,143100,306573192,640,641,641,640,166
20250228,143000,306466792,641,641,641,641,143
20250228,142900,306375129,641,641,641,640,2386
20250228,142800,304845708,642,641,642,641,16
20250228,142700,304835442,641,641,641,641,0
20250228,142600,304835442,641,641,641,641,6
20250228,142500,304831596,641,641,641,641,0
20250228,142400,304831596,641,642,642,641,1315
20250228,142300,303987371,641,641,641,641,6
20250228,142200,303983525,642,642,642,642,222
20250228,142100,303841001,641,641,641,641,5
20250228,142000,303837796,641,641,641,641,6
20250228,141900,303833950,642,642,642,642,0
20250228,141800,303833950,642,642,642,642,5
20250228,141700,303830740,641,642,642,641,876
20250228,141600,303268354,642,642,642,642,0
20250228,141500,303268354,642,641,642,641,9008
20250228,141400,297489223,641,641,641,641,6
20250228,141300,297485377,641,641,641,641,0
20250228,141200,297485377,641,642,642,641,1017
20250228,141100,296833180,642,642,642,642,0
20250228,141000,296833180,642,642,642,642,40
20250228,140900,296807500,641,641,641,641,10
20250228,140800,296801090,641,641,641,641,6
20250228,140700,296797244,641,641,641,641,0
20250228,140600,296797244,641,641,641,641,4157
20250228,140500,294132607,642,642,642,642,0
20250228,140400,294132607,642,642,642,642,1
20250228,140300,294131965,642,641,642,641,157
20250228,140200,294031177,643,643,643,643,0
20250228,140100,294031177,643,643,643,643,0
20250228,140000,294031177,643,641,643,641,16
20250228,135900,294020902,642,642,642,642,0
20250228,135800,294020902,642,642,642,642,10
20250228,135700,294014482,642,642,642,642,510
20250228,135600,293687062,642,642,642,642,78
20250228,135500,293636986,642,642,642,642,30
20250228,135400,293617726,642,642,642,642,717
20250228,135300,293157412,643,643,643,643,300
20250228,135200,292964512,642,642,642,642,0
20250228,135100,292964512,642,642,642,642,39
20250228,135000,292939474,642,642,642,642,0
20250228,134900,292939474,642,642,642,642,0
20250228,134800,292939474,642,642,642,642,0
20250228,134700,292939474,642,642,642,642,0
20250228,134600,292939474,642,642,642,642,0
20250228,134500,292939474,642,643,643,642,3137
20250228,134400,290925420,643,643,643,643,0
20250228,134300,290925420,643,643,643,643,0
20250228,134200,290925420,643,643,643,643,0
20250228,134100,290925420,643,643,643,643,3600
20250228,134000,288610620,643,643,643,643,0
20250228,133900,288610620,643,643,643,643,0
20250228,133800,288610620,643,643,643,643,0
20250228,133700,288610620,643,643,643,643,0
20250228,133600,288610620,643,643,643,643,0
20250228,133500,288610620,643,643,643,643,0
20250228,133400,288610620,643,643,643,643,0
20250228,133300,288610620,643,643,643,643,1277
20250228,133200,287789509,643,643,643,643,0
20250228,133100,287789509,643,643,643,643,8
20250228,133000,287784365,643,643,643,643,0
20250228,132900,287784365,643,643,643,643,1100
20250228,132800,287077065,641,641,641,641,0
20250228,132700,287077065,641,641,641,641,0
20250228,132600,287077065,641,641,641,641,0
20250228,132500,287077065,641,642,642,641,3100
20250228,132400,285086965,640,641,641,640,10173
20250228,132300,278567672,641,641,641,641,156
20250228,132200,278467676,641,641,641,641,2
20250228,132100,278466394,640,640,640,640,0
20250228,132000,278466394,640,640,640,640,0
20250228,131900,278466394,640,640,640,640,62
20250228,131800,278426714,641,641,641,641,0
20250228,131700,278426714,641,641,641,641,0
20250228,131600,278426714,641,641,641,641,51
20250228,131500,278394023,640,640,640,640,0
20250228,131400,278394023,640,640,640,640,4007
20250228,131300,275829543,640,640,640,640,20
20250228,131200,275816743,640,640,640,640,40
20250228,131100,275791143,640,640,640,640,64
20250228,131000,275750183,639,639,640,639,773
20250228,130900,275255873,639,640,640,639,1098
20250228,130800,274554241,639,639,639,639,0
20250228,130700,274554241,639,639,639,639,0
20250228,130600,274554241,639,640,640,639,252
20250228,130500,274393011,639,640,640,639,2753
20250228,130400,272631101,640,640,640,640,0
20250228,130300,272631101,640,640,640,640,0
20250228,130200,272631101,640,640,640,640,0
20250228,130100,272631101,640,640,640,640,100
20250228,130000,272567101,641,641,641,641,501
20250228,125900,272245960,641,641,641,641,21
20250228,125800,272232499,641,641,641,641,105
20250228,125700,272165194,641,641,641,641,1
20250228,125600,272164553,641,641,641,641,0
20250228,125500,272164553,641,641,641,641,2001
20250228,125400,270881912,641,641,641,641,4
20250228,125300,270879348,641,641,641,641,0
20250228,125200,270879348,641,641,641,641,5
20250228,125100,270876143,640,642,642,640,301
20250228,125000,270683501,642,640,642,640,2
20250228,124900,270682219,642,641,642,641,5001
20250228,124800,267476577,640,642,646,640,10000
20250228,124700,261062835,642,642,642,642,10
20250228,124600,261056415,641,641,641,641,25417
20250228,124500,244764118,641,641,641,641,3
20250228,124400,244762195,641,641,641,641,0
20250228,124300,244762195,641,641,641,641,91
20250228,124200,244703864,641,641,641,640,8122
20250228,124100,239504099,642,641,642,641,108
20250228,124000,239434766,642,642,642,642,1
20250228,123900,239434124,642,642,642,642,314
20250228,123800,239232536,642,642,642,642,1
20250228,123700,239231894,642,642,642,642,0
20250228,123600,239231894,642,642,642,642,111
20250228,123500,239160632,642,642,642,642,5
20250228,123400,239157422,642,642,642,642,2
20250228,123300,239156138,642,642,642,642,1
20250228,123200,239155496,642,642,642,642,1
20250228,123100,239154854,641,641,641,641,300
20250228,123000,238962554,642,642,642,641,511
20250228,122900,238634498,642,642,642,642,1
20250228,122800,238633856,642,642,642,642,0
20250228,122700,238633856,642,641,642,641,502
20250228,122600,238312072,642,642,642,642,1
20250228,122500,238311430,641,642,642,641,700
20250228,122400,237862530,642,642,642,642,5
20250228,122300,237859320,642,642,642,642,1001
20250228,122200,237216678,642,642,642,642,1105
20250228,122100,236507268,642,642,642,641,79
20250228,122000,236456621,642,642,642,642,1
20250228,121900,236455979,642,642,642,642,227
20250228,121800,236310245,642,642,642,642,501
20250228,121700,235988603,642,641,642,641,3
20250228,121600,235986678,640,642,642,640,2
20250228,121500,235985396,640,641,641,640,5000
20250228,121400,232783286,642,642,642,642,14
20250228,121300,232774298,642,642,642,642,5
20250228,121200,232771088,642,641,642,641,2
20250228,121100,232769805,642,642,642,642,83
20250228,121000,232716519,642,642,642,642,466
20250228,120900,232417347,642,644,644,642,318
20250228,120800,232212591,644,644,644,644,2
20250228,120700,232211303,643,642,644,641,50
20250228,120600,232179198,642,642,642,642,1550
20250228,120500,231184098,644,644,644,644,1
20250228,120400,231183454,644,643,644,643,601
20250228,120300,230797010,643,643,643,643,100
20250228,120200,230732710,643,643,643,643,671
20250228,120100,230301257,643,643,643,643,339
20250228,120000,230083280,643,643,643,643,0
20250228,115900,230083280,643,643,643,643,1946
20250228,115800,228832002,643,643,643,643,2001
20250228,115700,227545359,643,643,643,643,0
20250228,115600,227545359,643,642,643,642,5
20250228,115500,227542148,643,643,643,643,1
20250228,115400,227541505,643,643,643,643,25
20250228,115300,227525430,642,642,642,642,8400
20250228,115200,222132630,642,642,642,642,1
20250228,115100,222131988,640,642,642,640,217
20250228,115000,221993102,642,642,642,642,0
20250228,114900,221993102,642,642,642,642,1
20250228,114800,221992460,642,642,642,641,5
20250228,114700,221989252,642,642,642,642,0
20250228,114600,221989252,642,642,642,641,3
20250228,114500,221987327,641,643,643,641,391
20250228,114400,221736680,643,643,643,643,0
20250228,114300,221736680,643,643,643,643,1
20250228,114200,221736037,643,643,643,643,1
20250228,114100,221735394,642,642,642,642,265
20250228,114000,221565264,643,642,643,642,5
20250228,113900,221562053,642,642,642,642,1001
20250228,113800,220919411,642,642,642,642,21
20250228,113700,220905929,642,642,642,642,1
20250228,113600,220905287,640,641,642,640,1872
20250228,113500,219706833,641,641,641,641,39
20250228,113400,219681834,641,641,641,641,15
20250228,113300,219672219,641,641,641,641,1296
20250228,113200,218841483,641,640,641,640,2625
20250228,113100,217160081,640,640,640,640,2750
20250228,113000,215400081,641,641,641,641,1
20250228,112900,215399440,641,641,641,641,7
20250228,112800,215394953,641,641,641,641,15
20250228,112700,215385338,641,641,641,641,134
20250228,112600,215299444,641,641,641,641,1
20250228,112500,215298803,640,640,640,640,3047
20250228,112400,213348723,641,642,643,641,1291
20250228,112300,212520633,643,643,643,640,62007
20250228,112200,172809206,643,643,643,643,0
20250228,112100,172809206,643,643,643,643,1
20250228,112000,172808563,643,642,643,642,1343
20250228,111900,171946264,643,643,643,643,1
20250228,111800,171945621,643,643,643,643,425
20250228,111700,171672346,643,643,643,642,669
20250228,111600,171242766,643,643,643,643,1
20250228,111500,171242123,643,643,643,643,39
20250228,111400,171217046,643,643,643,643,1
20250228,111300,171216403,643,643,644,643,40
20250228,111200,171190682,643,643,643,643,0
20250228,111100,171190682,643,643,643,643,831
20250228,111000,170656349,643,643,643,643,364
20250228,110900,170422297,643,644,644,643,7680
20250228,110800,165483601,645,645,645,645,201
20250228,110700,165353956,645,645,645,645,1
20250228,110600,165353311,645,645,645,645,4
20250228,110500,165350731,645,645,645,644,1568
20250228,110400,164340732,647,647,647,647,1
20250228,110300,164340085,647,647,647,647,1
20250228,110200,164339438,646,646,646,646,2
20250228,110100,164338146,647,645,647,645,172
20250228,110000,164227037,646,646,646,646,701
20250228,105900,163774191,646,646,646,646,0
20250228,105800,163774191,646,646,646,646,1
20250228,105700,163773545,646,645,646,645,1434
20250228,105600,162847214,645,645,645,645,101
20250228,105500,162782069,645,645,645,645,556
20250228,105400,162423449,645,644,645,644,120
20250228,105300,162346168,644,644,644,644,8
20250228,105200,162341016,644,644,644,643,4454
20250228,105100,159476244,644,645,645,643,56
20250228,105000,159440227,645,645,645,645,1
20250228,104900,159439582,645,643,645,643,520
20250228,104800,159105184,645,645,645,645,1
20250228,104700,159104539,645,645,645,644,103
20250228,104600,159038204,645,645,645,645,0
20250228,104500,159038204,645,646,646,645,2
20250228,104400,159036913,643,646,646,643,2062
20250228,104300,157708801,646,646,646,646,0
20250228,104200,157708801,646,646,646,646,3
20250228,104100,157706863,646,646,646,646,11
20250228,104000,157699757,646,646,646,646,26
20250228,103900,157682961,646,646,646,646,1005
20250228,103800,157033731,646,645,646,645,49
20250228,103700,157002101,646,646,646,646,40
20250228,103600,156976261,646,646,646,646,1132
20250228,103500,156244989,646,646,646,646,20
20250228,103400,156232069,645,646,646,645,280
20250228,103300,156051467,646,646,646,646,4
20250228,103200,156048883,646,646,646,645,19
20250228,103100,156036616,646,646,646,646,1
20250228,103000,156035970,646,646,646,646,1
20250228,102900,156035324,646,646,646,646,1
20250228,102800,156034678,646,646,646,646,1
20250228,102700,156034032,646,646,646,646,4
20250228,102600,156031448,646,646,646,646,5
20250228,102500,156028218,645,645,645,645,301
20250228,102400,155834073,645,645,645,645,0
20250228,102300,155834073,645,645,645,644,521
20250228,102200,155498048,645,645,645,645,5
20250228,102100,155494823,645,645,645,645,3
20250228,102000,155492888,645,645,645,645,150
20250228,101900,155396138,645,645,645,645,1
20250228,101800,155395493,642,645,645,642,789
20250228,101700,154888568,645,645,645,645,0
20250228,101600,154888568,645,644,645,643,1002
20250228,101500,154244112,645,646,646,645,389
20250228,101400,153993206,646,646,646,646,6
20250228,101300,153989330,646,645,646,645,2
20250228,101200,153988039,646,646,646,646,5
20250228,101100,153984809,646,646,646,646,81
20250228,101000,153932483,646,646,646,646,369
20250228,100900,153694109,648,648,648,648,47
20250228,100800,153663653,648,648,648,648,50
20250228,100700,153631253,648,648,648,648,1
20250228,100600,153630605,648,646,648,646,6503
20250228,100500,149423199,647,647,647,647,203
20250228,100400,149291858,647,646,647,646,11000
20250228,100300,142178998,646,646,646,646,2
20250228,100200,142177706,646,646,646,646,101
20250228,100100,142112460,646,646,646,646,1
20250228,100000,142111814,646,650,650,641,90520
20250228,095900,83789798,650,650,650,650,3977
20250228,095800,81204748,651,650,651,650,6031
20250228,095700,77284597,649,650,650,649,7003
20250228,095600,72739647,649,650,650,649,16
20250228,095500,72729262,650,650,650,650,77
20250228,095400,72679212,650,650,650,650,1385
20250228,095300,71778962,650,650,650,650,221
20250228,095200,71635312,650,650,650,650,1002
20250228,095100,70984012,650,650,650,650,0
20250228,095000,70984012,650,650,650,650,3003
20250228,094900,69032062,650,650,650,649,1111
20250228,094800,68310014,650,650,650,650,524
20250228,094700,67969414,650,650,650,650,4014
20250228,094600,65360314,650,650,650,650,6
20250228,094500,65356414,650,650,650,649,1061
20250228,094400,64667764,650,650,650,650,917
20250228,094300,64071714,650,650,650,650,178
20250228,094200,63956014,651,651,651,651,0
20250228,094100,63956014,651,650,651,650,1001
20250228,094000,63305363,650,650,650,650,3
20250228,093900,63303413,649,650,650,649,14902
20250228,093800,53632013,649,649,650,648,956
20250228,093700,53012466,648,650,650,648,1305
20250228,093600,52164220,650,650,650,650,1
20250228,093500,52163570,648,650,651,648,2289
20250228,093400,50678468,650,650,650,650,33
20250228,093300,50657018,651,651,651,651,3
20250228,093200,50655065,651,650,651,650,4053
20250228,093100,48020603,648,649,650,648,15389
20250228,093000,38033151,650,650,650,649,54
20250228,092900,37998052,650,650,650,650,13
20250228,092800,37989602,650,650,651,649,19563
20250228,092700,25273661,650,653,653,650,5274
20250228,092600,21840299,652,652,652,652,5005
20250228,092500,18577039,652,652,652,652,83
20250228,092400,18522923,652,652,652,652,127
20250228,092300,18440119,652,652,652,652,1501
20250228,092200,17461467,652,651,652,651,645
20250228,092100,17041449,650,652,652,650,8508
20250228,092000,11505226,652,652,652,652,1345
20250228,091900,10628286,652,653,653,652,1501
20250228,091800,9649633,653,652,653,652,623
20250228,091700,9243249,653,652,653,652,82
20250228,091600,9189721,653,653,655,652,2026
20250228,091500,7868220,653,653,653,653,4
20250228,091400,7865608,653,653,653,653,1263
20250228,091300,7040869,654,654,654,654,15
20250228,091200,7031059,654,654,654,654,856
20250228,091100,6471235,654,654,654,654,0
20250228,091000,6471235,654,654,654,654,475
20250228,090900,6160585,655,655,655,655,183
20250228,090800,6040720,655,654,655,654,1780
20250228,090700,4876599,654,654,654,654,500
20250228,090600,4549599,654,654,654,654,400
20250228,090500,4287999,654,654,654,654,57
20250228,090400,4250721,654,654,654,653,94
20250228,090300,4189246,655,655,655,655,0
20250228,090200,4189246,655,652,655,652,823
20250228,090100,3652647,653,653,653,653,3774
20250228,090000,1188225,654,655,655,654,1815