KissMeData/008350/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185100,713702852,1392,1392,1392,1392,11059
20250228,185000,713702852,1392,1392,1392,1392,0
20250228,184900,713702852,1392,1392,1392,1392,0
20250228,184800,713702852,1392,1392,1392,1392,0
20250228,184700,713702852,1392,1392,1392,1392,0
20250228,184600,713702852,1392,1392,1392,1392,0
20250228,184500,713702852,1392,1392,1392,1392,0
20250228,184400,713702852,1392,1392,1392,1392,0
20250228,184300,713702852,1392,1392,1392,1392,0
20250228,184200,713702852,1392,1392,1392,1392,0
20250228,184100,713702852,1392,1392,1392,1392,0
20250228,184000,713702852,1392,1392,1392,1392,0
20250228,183900,713702852,1392,1392,1392,1392,0
20250228,183800,713702852,1392,1392,1392,1392,0
20250228,183700,713702852,1392,1392,1392,1392,0
20250228,183600,713702852,1392,1392,1392,1392,0
20250228,183500,713702852,1392,1392,1392,1392,0
20250228,183400,713702852,1392,1392,1392,1392,0
20250228,183300,713702852,1392,1392,1392,1392,0
20250228,183200,713702852,1392,1392,1392,1392,0
20250228,183100,713702852,1392,1392,1392,1392,0
20250228,183000,713702852,1392,1392,1392,1392,0
20250228,182900,713702852,1392,1392,1392,1392,0
20250228,182800,713702852,1392,1392,1392,1392,0
20250228,182700,713702852,1392,1392,1392,1392,0
20250228,182600,713702852,1392,1392,1392,1392,0
20250228,182500,713702852,1392,1392,1392,1392,0
20250228,182400,713702852,1392,1392,1392,1392,0
20250228,182300,713702852,1392,1392,1392,1392,0
20250228,182200,713702852,1392,1392,1392,1392,0
20250228,182100,713702852,1392,1392,1392,1392,11059
20250228,182000,713702852,1392,1392,1392,1392,0
20250228,181900,713702852,1392,1392,1392,1392,0
20250228,181800,713702852,1392,1392,1392,1392,0
20250228,181700,713702852,1392,1392,1392,1392,0
20250228,181600,713702852,1392,1392,1392,1392,0
20250228,181500,713702852,1392,1392,1392,1392,0
20250228,181400,713702852,1392,1392,1392,1392,0
20250228,181300,713702852,1392,1392,1392,1392,0
20250228,181200,713702852,1392,1392,1392,1392,0
20250228,181100,713702852,1392,1392,1392,1392,0
20250228,181000,713702852,1392,1392,1392,1392,0
20250228,180900,713702852,1392,1392,1392,1392,0
20250228,180800,713702852,1392,1392,1392,1392,0
20250228,180700,713702852,1392,1392,1392,1392,0
20250228,180600,713702852,1392,1392,1392,1392,0
20250228,180500,713702852,1392,1392,1392,1392,0
20250228,180400,713702852,1392,1392,1392,1392,0
20250228,180300,713702852,1392,1392,1392,1392,0
20250228,180200,713702852,1392,1392,1392,1392,0
20250228,180100,713702852,1392,1392,1392,1392,0
20250228,180000,713702852,1392,1392,1392,1392,0
20250228,175900,713702852,1392,1392,1392,1392,0
20250228,175800,713702852,1392,1392,1392,1392,0
20250228,175700,713702852,1392,1392,1392,1392,0
20250228,175600,713702852,1392,1392,1392,1392,0
20250228,175500,713702852,1392,1392,1392,1392,0
20250228,175400,713702852,1392,1392,1392,1392,0
20250228,175300,713702852,1392,1392,1392,1392,0
20250228,175200,713702852,1392,1392,1392,1392,0
20250228,175100,713702852,1392,1392,1392,1392,11059
20250228,175000,713702852,1392,1392,1392,1392,0
20250228,174900,713702852,1392,1392,1392,1392,0
20250228,174800,713702852,1392,1392,1392,1392,0
20250228,174700,713702852,1392,1392,1392,1392,0
20250228,174600,713702852,1392,1392,1392,1392,0
20250228,174500,713702852,1392,1392,1392,1392,0
20250228,174400,713702852,1392,1392,1392,1392,0
20250228,174300,713702852,1392,1392,1392,1392,0
20250228,174200,713702852,1392,1392,1392,1392,0
20250228,174100,713702852,1392,1392,1392,1392,0
20250228,174000,713702852,1392,1392,1392,1392,0
20250228,173900,713702852,1392,1392,1392,1392,0
20250228,173800,713702852,1392,1392,1392,1392,0
20250228,173700,713702852,1392,1392,1392,1392,0
20250228,173600,713702852,1392,1392,1392,1392,0
20250228,173500,713702852,1392,1392,1392,1392,0
20250228,173400,713702852,1392,1392,1392,1392,0
20250228,173300,713702852,1392,1392,1392,1392,0
20250228,173200,713702852,1392,1392,1392,1392,0
20250228,173100,713702852,1392,1392,1392,1392,0
20250228,173000,713702852,1392,1392,1392,1392,0
20250228,172900,713702852,1392,1392,1392,1392,0
20250228,172800,713702852,1392,1392,1392,1392,0
20250228,172700,713702852,1392,1392,1392,1392,0
20250228,172600,713702852,1392,1392,1392,1392,0
20250228,172500,713702852,1392,1392,1392,1392,0
20250228,172400,713702852,1392,1392,1392,1392,0
20250228,172300,713702852,1392,1392,1392,1392,0
20250228,172200,713702852,1392,1392,1392,1392,0
20250228,172100,713702852,1392,1392,1392,1392,11059
20250228,172000,713702852,1392,1392,1392,1392,0
20250228,171900,713702852,1392,1392,1392,1392,0
20250228,171800,713702852,1392,1392,1392,1392,0
20250228,171700,713702852,1392,1392,1392,1392,0
20250228,171600,713702852,1392,1392,1392,1392,0
20250228,171500,713702852,1392,1392,1392,1392,0
20250228,171400,713702852,1392,1392,1392,1392,0
20250228,171300,713702852,1392,1392,1392,1392,0
20250228,171200,713702852,1392,1392,1392,1392,0
20250228,171100,713702852,1392,1392,1392,1392,0
20250228,171000,713702852,1392,1392,1392,1392,0
20250228,170900,713702852,1392,1392,1392,1392,0
20250228,170800,713702852,1392,1392,1392,1392,0
20250228,170700,713702852,1392,1392,1392,1392,0
20250228,170600,713702852,1392,1392,1392,1392,0
20250228,170500,713702852,1392,1392,1392,1392,0
20250228,170400,713702852,1392,1392,1392,1392,0
20250228,170300,713702852,1392,1392,1392,1392,0
20250228,170200,713702852,1392,1392,1392,1392,0
20250228,170100,713702852,1392,1392,1392,1392,0
20250228,170000,713702852,1392,1392,1392,1392,0
20250228,165900,713702852,1392,1392,1392,1392,0
20250228,165800,713702852,1392,1392,1392,1392,0
20250228,165700,713702852,1392,1392,1392,1392,0
20250228,165600,713702852,1392,1392,1392,1392,0
20250228,165500,713702852,1392,1392,1392,1392,0
20250228,165400,713702852,1392,1392,1392,1392,0
20250228,165300,713702852,1392,1392,1392,1392,0
20250228,165200,713702852,1392,1392,1392,1392,0
20250228,165100,713702852,1392,1392,1392,1392,11059
20250228,165000,713702852,1392,1392,1392,1392,0
20250228,164900,713702852,1392,1392,1392,1392,0
20250228,164800,713702852,1392,1392,1392,1392,0
20250228,164700,713702852,1392,1392,1392,1392,0
20250228,164600,713702852,1392,1392,1392,1392,0
20250228,164500,713702852,1392,1392,1392,1392,0
20250228,164400,713702852,1392,1392,1392,1392,0
20250228,164300,713702852,1392,1392,1392,1392,0
20250228,164200,713702852,1392,1392,1392,1392,0
20250228,164100,713702852,1392,1392,1392,1392,0
20250228,164000,713702852,1392,1392,1392,1392,0
20250228,163900,713702852,1392,1392,1392,1392,0
20250228,163800,713702852,1392,1392,1392,1392,0
20250228,163700,713702852,1392,1392,1392,1392,0
20250228,163600,713702852,1392,1392,1392,1392,0
20250228,163500,713702852,1392,1392,1392,1392,0
20250228,163400,713702852,1392,1392,1392,1392,0
20250228,163300,713702852,1392,1392,1392,1392,0
20250228,163200,713702852,1392,1392,1392,1392,0
20250228,163100,713702852,1392,1392,1392,1392,0
20250228,163000,713702852,1392,1392,1392,1392,0
20250228,162900,713702852,1392,1392,1392,1392,0
20250228,162800,713702852,1392,1392,1392,1392,0
20250228,162700,713702852,1392,1392,1392,1392,0
20250228,162600,713702852,1392,1392,1392,1392,0
20250228,162500,713702852,1392,1392,1392,1392,0
20250228,162400,713702852,1392,1392,1392,1392,0
20250228,162300,713702852,1392,1392,1392,1392,0
20250228,162200,713702852,1392,1392,1392,1392,0
20250228,162100,713702852,1392,1392,1392,1392,11059
20250228,162000,713702852,1392,1392,1392,1392,0
20250228,161900,713702852,1392,1392,1392,1392,0
20250228,161800,713702852,1392,1392,1392,1392,0
20250228,161700,713702852,1392,1392,1392,1392,0
20250228,161600,713702852,1392,1392,1392,1392,0
20250228,161500,713702852,1392,1392,1392,1392,0
20250228,161400,713702852,1392,1392,1392,1392,0
20250228,161300,713702852,1392,1392,1392,1392,0
20250228,161200,713702852,1392,1392,1392,1392,0
20250228,161100,713702852,1392,1392,1392,1392,0
20250228,161000,713702852,1392,1392,1392,1392,0
20250228,160900,713702852,1392,1392,1392,1392,0
20250228,160800,713702852,1392,1392,1392,1392,0
20250228,160700,713702852,1392,1392,1392,1392,0
20250228,160600,713702852,1392,1392,1392,1392,0
20250228,160500,713702852,1392,1392,1392,1392,0
20250228,160400,713702852,1392,1392,1392,1392,0
20250228,160300,713702852,1392,1392,1392,1392,0
20250228,160200,713702852,1392,1392,1392,1392,0
20250228,160100,713702852,1392,1392,1392,1392,0
20250228,160000,713702852,1392,1392,1392,1392,0
20250228,155900,713702852,1392,1392,1392,1392,0
20250228,155800,713702852,1392,1392,1392,1392,0
20250228,155700,713702852,1392,1392,1392,1392,0
20250228,155600,713702852,1392,1392,1392,1392,0
20250228,155500,713702852,1392,1392,1392,1392,0
20250228,155400,713702852,1392,1392,1392,1392,0
20250228,155300,713702852,1392,1392,1392,1392,0
20250228,155200,713702852,1392,1392,1392,1392,0
20250228,155100,713702852,1392,1392,1392,1392,11059
20250228,155000,713702852,1392,1392,1392,1392,0
20250228,154900,713702852,1392,1392,1392,1392,0
20250228,154800,713702852,1392,1392,1392,1392,0
20250228,154700,713702852,1392,1392,1392,1392,0
20250228,154600,713702852,1392,1392,1392,1392,0
20250228,154500,713702852,1392,1392,1392,1392,0
20250228,154400,713702852,1392,1392,1392,1392,0
20250228,154300,713702852,1392,1392,1392,1392,0
20250228,154200,713702852,1392,1392,1392,1392,0
20250228,154100,713702852,1392,1392,1392,1392,0
20250228,154000,713702852,1392,1392,1392,1392,0
20250228,153900,713702852,1392,1392,1392,1392,0
20250228,153800,713702852,1392,1392,1392,1392,0
20250228,153700,713702852,1392,1392,1392,1392,0
20250228,153600,713702852,1392,1392,1392,1392,0
20250228,153500,713702852,1392,1392,1392,1392,0
20250228,153400,713702852,1392,1392,1392,1392,0
20250228,153300,713702852,1392,1392,1392,1392,0
20250228,153200,713702852,1392,1392,1392,1392,0
20250228,153100,713702852,1392,1392,1392,1392,0
20250228,153000,713702852,1392,1392,1392,1392,11059
20250228,152900,698308724,1393,1393,1393,1393,0
20250228,152800,698308724,1393,1393,1393,1393,0
20250228,152700,698308724,1393,1393,1393,1393,0
20250228,152600,698308724,1393,1393,1393,1393,0
20250228,152500,698308724,1393,1393,1393,1393,0
20250228,152400,698308724,1393,1393,1393,1393,0
20250228,152300,698308724,1393,1393,1393,1393,0
20250228,152200,698308724,1393,1393,1393,1393,0
20250228,152100,698308724,1393,1393,1393,1393,0
20250228,152000,698308724,1393,1393,1393,1393,0
20250228,151900,698308724,1393,1393,1393,1392,1799
20250228,151800,695802807,1393,1393,1393,1393,574
20250228,151700,695003225,1393,1393,1393,1393,0
20250228,151600,695003225,1393,1393,1393,1392,2215
20250228,151500,691918944,1393,1393,1393,1393,35
20250228,151400,691870189,1393,1392,1393,1392,1518
20250228,151300,689757115,1392,1393,1393,1392,1229
20250228,151200,688045391,1393,1394,1394,1393,105
20250228,151100,687899041,1393,1393,1393,1393,5
20250228,151000,687892076,1393,1392,1393,1392,23
20250228,150900,687860056,1393,1393,1393,1393,27
20250228,150800,687822445,1393,1393,1393,1393,1023
20250228,150700,686397406,1393,1393,1393,1393,0
20250228,150600,686397406,1393,1393,1393,1393,82
20250228,150500,686283180,1393,1393,1393,1393,0
20250228,150400,686283180,1393,1393,1393,1393,300
20250228,150300,685865280,1392,1392,1392,1392,100
20250228,150200,685726080,1392,1393,1393,1392,9907
20250228,150100,671931739,1393,1393,1393,1393,1
20250228,150000,671930346,1393,1393,1393,1393,192
20250228,145900,671662890,1393,1394,1394,1393,3038
20250228,145800,667428561,1398,1398,1398,1398,20
20250228,145700,667400601,1398,1398,1398,1398,0
20250228,145600,667400601,1398,1398,1398,1398,0
20250228,145500,667400601,1398,1398,1398,1398,0
20250228,145400,667400601,1398,1398,1398,1398,20
20250228,145300,667372641,1394,1394,1394,1394,1
20250228,145200,667371247,1394,1394,1394,1394,244
20250228,145100,667031111,1394,1394,1394,1394,200
20250228,145000,666752311,1394,1394,1394,1394,1
20250228,144900,666750917,1393,1393,1393,1393,38
20250228,144800,666697983,1393,1393,1393,1393,1000
20250228,144700,665304983,1393,1393,1393,1393,761
20250228,144600,664244910,1394,1392,1394,1392,1012
20250228,144500,662836204,1393,1393,1393,1393,300
20250228,144400,662418304,1393,1393,1393,1393,50
20250228,144300,662348654,1393,1393,1393,1393,800
20250228,144200,661234254,1393,1393,1393,1393,5
20250228,144100,661227289,1393,1394,1394,1393,301
20250228,144000,660807995,1393,1393,1393,1393,300
20250228,143900,660390095,1394,1394,1394,1394,11
20250228,143800,660374761,1393,1393,1393,1393,1
20250228,143700,660373368,1393,1393,1393,1393,1677
20250228,143600,658037307,1394,1394,1394,1394,1
20250228,143500,658035913,1393,1393,1393,1393,4030
20250228,143400,652422123,1394,1393,1394,1393,1167
20250228,143300,650796192,1393,1394,1394,1393,2452
20250228,143200,647379555,1394,1394,1394,1393,2986
20250228,143100,643219702,1394,1394,1394,1393,3198
20250228,143000,638764690,1393,1393,1393,1393,1000
20250228,142900,637371690,1394,1394,1394,1394,5
20250228,142800,637364720,1394,1394,1394,1394,180
20250228,142700,637113800,1394,1394,1394,1394,7
20250228,142600,637104042,1394,1394,1394,1394,1842
20250228,142500,634536294,1394,1395,1395,1394,15325
20250228,142400,613157921,1396,1396,1396,1396,1010
20250228,142300,611747961,1396,1396,1396,1396,30
20250228,142200,611706081,1396,1396,1396,1396,123
20250228,142100,611534373,1396,1396,1396,1395,3278
20250228,142000,606961362,1395,1396,1396,1395,5662
20250228,141900,599062866,1396,1396,1396,1396,4
20250228,141800,599057282,1396,1395,1396,1395,1102
20250228,141700,597519982,1396,1396,1396,1395,8
20250228,141600,597508815,1395,1396,1396,1395,1539
20250228,141500,595361410,1395,1395,1395,1395,2798
20250228,141400,591458200,1395,1396,1396,1395,123
20250228,141300,591286503,1396,1396,1396,1396,0
20250228,141200,591286503,1396,1396,1396,1396,0
20250228,141100,591286503,1396,1396,1396,1396,5466
20250228,141000,583655967,1396,1396,1396,1396,301
20250228,140900,583235771,1397,1397,1397,1397,0
20250228,140800,583235771,1397,1397,1397,1397,0
20250228,140700,583235771,1397,1397,1397,1397,108
20250228,140600,583084895,1397,1397,1397,1397,4039
20250228,140500,577442412,1398,1398,1398,1398,375
20250228,140400,576918162,1400,1400,1400,1398,143
20250228,140300,576718104,1398,1398,1398,1398,1669
20250228,140200,574384842,1400,1399,1400,1399,200
20250228,140100,574104904,1399,1399,1399,1399,2011
20250228,140000,571291515,1398,1398,1398,1398,100
20250228,135900,571151715,1398,1398,1398,1398,0
20250228,135800,571151715,1398,1398,1398,1398,0
20250228,135700,571151715,1398,1398,1398,1398,0
20250228,135600,571151715,1398,1398,1398,1398,213
20250228,135500,570853941,1398,1398,1398,1398,3229
20250228,135400,566339799,1398,1398,1398,1398,0
20250228,135300,566339799,1398,1397,1398,1397,801
20250228,135200,565220801,1397,1397,1397,1397,100
20250228,135100,565081101,1397,1397,1397,1397,300
20250228,135000,564662001,1397,1397,1397,1397,50
20250228,134900,564592151,1397,1397,1397,1397,12
20250228,134800,564575387,1397,1397,1397,1397,2
20250228,134700,564572593,1397,1397,1397,1397,10
20250228,134600,564558623,1397,1397,1397,1397,226
20250228,134500,564242901,1397,1397,1397,1397,300
20250228,134400,563823801,1397,1397,1397,1397,250
20250228,134300,563474551,1397,1397,1397,1397,0
20250228,134200,563474551,1397,1397,1397,1397,1014
20250228,134100,562057993,1397,1397,1397,1397,0
20250228,134000,562057993,1397,1397,1397,1395,3002
20250228,133900,557869494,1396,1396,1396,1396,142
20250228,133800,557671262,1397,1397,1397,1396,337
20250228,133700,557200802,1396,1395,1399,1395,42
20250228,133600,557142207,1395,1396,1396,1395,459
20250228,133500,556501900,1395,1395,1395,1395,0
20250228,133400,556501900,1395,1396,1396,1395,200
20250228,133300,556222898,1399,1399,1399,1399,1
20250228,133200,556221499,1394,1397,1399,1394,4247
20250228,133100,550297579,1399,1399,1399,1399,1
20250228,133000,550296180,1398,1397,1398,1397,216
20250228,132900,549994410,1396,1396,1396,1396,253
20250228,132800,549641222,1397,1397,1397,1397,100
20250228,132700,549501522,1397,1397,1397,1397,1
20250228,132600,549500125,1395,1395,1395,1395,600
20250228,132500,548663125,1395,1395,1395,1395,0
20250228,132400,548663125,1395,1396,1397,1395,251
20250228,132300,548312928,1396,1395,1396,1395,17186
20250228,132200,524336659,1395,1394,1395,1394,1554
20250228,132100,522169329,1395,1395,1395,1395,500
20250228,132000,521471829,1395,1394,1395,1394,123
20250228,131900,521300247,1395,1395,1395,1395,183
20250228,131800,521044962,1395,1395,1395,1395,334
20250228,131700,520579032,1395,1394,1395,1394,1004
20250228,131600,519178453,1394,1394,1394,1394,0
20250228,131500,519178453,1394,1394,1394,1394,350
20250228,131400,518690553,1395,1395,1395,1395,110
20250228,131300,518537103,1395,1395,1395,1395,0
20250228,131200,518537103,1395,1395,1395,1395,0
20250228,131100,518537103,1395,1395,1395,1395,817
20250228,131000,517397388,1394,1394,1394,1394,0
20250228,130900,517397388,1394,1394,1394,1394,203
20250228,130800,517114406,1395,1395,1395,1394,525
20250228,130700,516382531,1394,1394,1394,1394,0
20250228,130600,516382531,1394,1395,1395,1394,149
20250228,130500,516174810,1394,1395,1395,1394,2117
20250228,130400,513221701,1394,1395,1395,1394,9824
20250228,130300,499527021,1395,1395,1395,1395,501
20250228,130200,498828126,1395,1395,1395,1395,1
20250228,130100,498826731,1395,1395,1395,1395,2
20250228,130000,498823941,1395,1395,1395,1394,3413
20250228,125900,494065710,1395,1394,1395,1394,203
20250228,125800,493782527,1395,1395,1395,1394,876
20250228,125700,492561377,1395,1395,1395,1395,1
20250228,125600,492559982,1395,1395,1395,1395,3
20250228,125500,492555797,1396,1395,1396,1394,9692
20250228,125400,479042143,1395,1395,1395,1395,1156
20250228,125300,477429523,1396,1396,1396,1396,4
20250228,125200,477423939,1396,1396,1396,1396,5
20250228,125100,477416959,1395,1396,1396,1395,3
20250228,125000,477412772,1396,1396,1396,1396,1078
20250228,124900,475907884,1396,1396,1396,1395,902
20250228,124800,474649492,1396,1396,1396,1395,575
20250228,124700,473847352,1396,1396,1396,1396,2
20250228,124600,473844560,1396,1396,1396,1395,367
20250228,124500,473332590,1396,1396,1396,1396,1002
20250228,124400,471933798,1396,1396,1396,1396,3
20250228,124300,471929610,1396,1396,1396,1396,1
20250228,124200,471928214,1396,1396,1396,1396,3
20250228,124100,471924026,1395,1395,1395,1394,1567
20250228,124000,469738131,1395,1395,1395,1395,112
20250228,123900,469581891,1395,1395,1395,1395,12
20250228,123800,469565151,1395,1395,1395,1395,1
20250228,123700,469563756,1395,1395,1395,1394,1503
20250228,123600,467468071,1395,1395,1395,1395,262
20250228,123500,467102581,1396,1396,1396,1396,5
20250228,123400,467095601,1396,1396,1396,1395,526
20250228,123300,466361809,1396,1395,1396,1395,4369
20250228,123200,460267053,1395,1394,1395,1394,24
20250228,123100,460233596,1395,1395,1395,1395,226
20250228,123000,459918326,1395,1395,1395,1395,5
20250228,122900,459911351,1395,1395,1395,1395,13
20250228,122800,459893216,1395,1395,1396,1395,3410
20250228,122700,455136264,1396,1396,1396,1396,1
20250228,122600,455134868,1396,1396,1396,1396,148
20250228,122500,454928260,1396,1396,1396,1395,2448
20250228,122400,451512752,1396,1397,1397,1396,1242
20250228,122300,449777978,1397,1397,1397,1397,28
20250228,122200,449738862,1397,1397,1397,1397,113
20250228,122100,449581001,1397,1395,1397,1395,9861
20250228,122000,435824904,1396,1397,1397,1396,2
20250228,121900,435822111,1396,1396,1397,1395,145
20250228,121800,435619810,1397,1396,1397,1396,9
20250228,121700,435607245,1396,1395,1397,1395,455
20250228,121600,434972454,1396,1396,1396,1396,1
20250228,121500,434971058,1396,1397,1397,1396,2816
20250228,121400,431039901,1397,1397,1397,1396,485
20250228,121300,430362756,1397,1396,1397,1396,339
20250228,121200,429889508,1396,1398,1398,1396,360
20250228,121100,429386942,1398,1398,1398,1398,1
20250228,121000,429385544,1398,1398,1398,1398,104
20250228,120900,429240152,1399,1398,1399,1396,4001
20250228,120800,423650784,1399,1399,1399,1399,2
20250228,120700,423647986,1399,1398,1399,1397,1001
20250228,120600,422249586,1398,1399,1399,1398,4054
20250228,120500,416582092,1399,1399,1399,1399,12
20250228,120400,416565304,1399,1399,1399,1399,2
20250228,120300,416562506,1399,1400,1400,1399,55
20250228,120200,416485558,1400,1400,1400,1399,907
20250228,120100,415216060,1400,1400,1401,1400,21
20250228,120000,415186659,1400,1400,1400,1400,1
20250228,115900,415185259,1401,1400,1401,1400,17
20250228,115800,415161445,1401,1401,1401,1401,14
20250228,115700,415141831,1401,1401,1401,1401,17
20250228,115600,415118014,1401,1401,1401,1401,28
20250228,115500,415078786,1402,1402,1402,1402,13
20250228,115400,415060560,1398,1399,1400,1398,2972
20250228,115300,410900278,1399,1402,1402,1399,513
20250228,115200,410182556,1400,1402,1402,1400,716
20250228,115100,409178726,1402,1399,1402,1399,17
20250228,115000,409154927,1400,1400,1400,1399,2018
20250228,114900,406329728,1399,1399,1400,1399,25
20250228,114800,406294741,1400,1400,1400,1400,413
20250228,114700,405716541,1400,1400,1400,1400,27
20250228,114600,405678741,1400,1400,1400,1400,12
20250228,114500,405661941,1399,1399,1400,1399,118
20250228,114400,405496746,1399,1400,1400,1399,13
20250228,114300,405478547,1400,1400,1400,1399,24
20250228,114200,405444948,1399,1399,1400,1399,15
20250228,114100,405423950,1400,1399,1400,1399,141
20250228,114000,405226680,1399,1399,1399,1399,22
20250228,113900,405195902,1400,1400,1400,1399,15
20250228,113800,405174904,1400,1400,1400,1399,25
20250228,113700,405139906,1400,1400,1400,1398,13
20250228,113600,405121708,1398,1400,1400,1398,49
20250228,113500,405053179,1398,1398,1400,1398,314
20250228,113400,404614183,1398,1398,1400,1398,23
20250228,113300,404582013,1398,1400,1400,1397,315
20250228,113200,404141916,1400,1400,1400,1400,12
20250228,113100,404125116,1397,1399,1400,1397,2697
20250228,113000,400356696,1400,1399,1400,1399,13
20250228,112900,400338497,1400,1398,1400,1397,1240
20250228,112800,398605926,1397,1398,1398,1397,1083
20250228,112700,397091949,1398,1397,1398,1397,588
20250228,112600,396270500,1398,1398,1398,1397,636
20250228,112500,395381825,1398,1398,1398,1398,89
20250228,112400,395257403,1398,1398,1398,1398,15
20250228,112300,395236433,1398,1398,1398,1398,66
20250228,112200,395144165,1398,1398,1398,1397,400
20250228,112100,394585350,1398,1396,1398,1396,2237
20250228,112000,391462472,1397,1399,1399,1397,2459
20250228,111900,388024684,1400,1400,1400,1399,226
20250228,111800,387708484,1400,1400,1400,1399,118
20250228,111700,387543384,1400,1400,1400,1399,558
20250228,111600,386762724,1400,1400,1401,1400,2346
20250228,111500,383478312,1400,1400,1400,1400,15
20250228,111400,383457312,1400,1400,1400,1400,13
20250228,111300,383439112,1400,1401,1401,1400,15
20250228,111200,383418098,1401,1401,1401,1400,18
20250228,111100,383392884,1401,1400,1401,1397,3382
20250228,111000,378666209,1401,1401,1401,1401,27
20250228,110900,378628382,1401,1401,1401,1401,13
20250228,110800,378610169,1400,1401,1401,1400,607
20250228,110700,377760355,1401,1400,1403,1400,4071
20250228,110600,372060838,1400,1397,1400,1396,1639
20250228,110500,369772428,1400,1399,1400,1398,40
20250228,110400,369716468,1399,1399,1399,1399,12
20250228,110300,369699680,1396,1399,1399,1396,2035
20250228,110200,366858723,1397,1399,1399,1396,10999
20250228,110100,351496750,1400,1399,1400,1399,38
20250228,110000,351443575,1399,1400,1400,1399,183
20250228,105900,351187545,1400,1400,1400,1399,3024
20250228,105800,346956945,1400,1404,1404,1400,5971
20250228,105700,338597490,1404,1403,1404,1400,7879
20250228,105600,327563869,1402,1404,1404,1402,114
20250228,105500,327403978,1404,1404,1404,1403,128
20250228,105400,327224327,1404,1404,1404,1403,18
20250228,105300,327199058,1404,1404,1404,1404,13
20250228,105200,327180806,1404,1403,1404,1403,322
20250228,105100,326729027,1403,1403,1403,1403,14
20250228,105000,326709385,1403,1403,1403,1403,19
20250228,104900,326682728,1403,1403,1403,1403,12
20250228,104800,326665892,1403,1403,1403,1403,14
20250228,104700,326646250,1403,1403,1403,1403,14
20250228,104600,326626608,1403,1403,1403,1403,164
20250228,104500,326396516,1404,1404,1404,1404,22
20250228,104400,326365628,1404,1404,1404,1404,17
20250228,104300,326341760,1404,1404,1404,1403,75
20250228,104200,326236509,1404,1404,1404,1404,69
20250228,104100,326139633,1404,1404,1404,1404,15
20250228,104000,326118573,1404,1404,1404,1404,13
20250228,103900,326100321,1404,1404,1404,1404,18
20250228,103800,326075049,1404,1404,1404,1404,13
20250228,103700,326056797,1403,1403,1403,1402,4763
20250228,103600,319376331,1400,1403,1403,1400,941
20250228,103500,318057247,1403,1403,1403,1403,14
20250228,103400,318037605,1403,1403,1403,1400,2012
20250228,103300,315220648,1403,1403,1403,1399,5265
20250228,103200,307848852,1403,1404,1404,1403,3699
20250228,103100,302659140,1404,1406,1406,1403,1720
20250228,103000,300245918,1405,1406,1406,1404,1322
20250228,102900,298387207,1406,1404,1406,1404,14
20250228,102800,298367525,1406,1405,1406,1403,3332
20250228,102700,293692691,1405,1406,1406,1405,29
20250228,102600,293651932,1406,1406,1406,1406,13
20250228,102500,293633654,1406,1406,1406,1405,13
20250228,102400,293615377,1406,1404,1406,1403,1914
20250228,102300,290929981,1403,1406,1406,1403,2416
20250228,102200,287539888,1406,1406,1406,1405,16
20250228,102100,287517393,1406,1406,1406,1406,12
20250228,102000,287500521,1406,1405,1406,1405,16
20250228,101900,287478039,1404,1405,1405,1404,512
20250228,101800,286759179,1405,1405,1405,1405,75
20250228,101700,286653804,1405,1406,1406,1405,15
20250228,101600,286632715,1406,1406,1406,1406,23
20250228,101500,286600377,1406,1406,1406,1406,28
20250228,101400,286561009,1406,1406,1406,1406,13
20250228,101300,286542731,1406,1407,1407,1404,411
20250228,101200,285965642,1407,1406,1407,1406,114
20250228,101100,285805245,1406,1405,1407,1405,781
20250228,101000,284707839,1405,1405,1405,1405,14
20250228,100900,284688169,1405,1405,1405,1405,12
20250228,100800,284671309,1405,1405,1405,1405,18
20250228,100700,284646019,1405,1404,1405,1404,227
20250228,100600,284327285,1405,1405,1405,1403,4200
20250228,100500,278430931,1405,1405,1405,1405,18
20250228,100400,278405641,1404,1405,1405,1404,126
20250228,100300,278228711,1405,1403,1405,1403,2944
20250228,100200,274095404,1403,1404,1404,1403,362
20250228,100100,273587503,1404,1404,1404,1404,14
20250228,100000,273567847,1404,1403,1404,1403,36
20250228,095900,273517323,1404,1404,1404,1404,15
20250228,095800,273496263,1404,1404,1404,1404,22
20250228,095700,273465375,1404,1404,1404,1403,12202
20250228,095600,256345942,1404,1404,1404,1403,122
20250228,095500,256174663,1404,1404,1404,1404,1145
20250228,095400,254567083,1404,1405,1405,1404,895
20250228,095300,253310056,1404,1407,1407,1404,25
20250228,095200,253274904,1407,1407,1407,1407,19
20250228,095100,253248171,1407,1407,1407,1407,13
20250228,095000,253229880,1404,1408,1408,1404,3039
20250228,094900,248960556,1409,1409,1410,1408,75
20250228,094800,248854923,1410,1410,1410,1409,326
20250228,094700,248395575,1410,1410,1410,1410,24
20250228,094600,248361735,1410,1410,1410,1409,32
20250228,094500,248316625,1410,1410,1410,1409,155
20250228,094400,248098175,1410,1410,1410,1410,27
20250228,094300,248060105,1410,1410,1410,1410,145
20250228,094200,247855655,1411,1411,1411,1409,1014
20250228,094100,246426902,1410,1411,1411,1410,1494
20250228,094000,244320348,1411,1411,1411,1411,14
20250228,093900,244300594,1411,1411,1411,1411,213
20250228,093800,244000051,1411,1410,1411,1409,945
20250228,093700,242668089,1410,1410,1410,1410,161
20250228,093600,242441079,1410,1408,1410,1408,50
20250228,093500,242370642,1403,1409,1410,1403,8605
20250228,093400,230263767,1408,1408,1410,1408,16066
20250228,093300,207629773,1407,1405,1407,1405,9547
20250228,093200,194204599,1405,1404,1405,1403,1470
20250228,093100,192141415,1403,1404,1404,1403,7598
20250228,093000,181480197,1405,1405,1405,1405,15
20250228,092900,181459122,1405,1405,1406,1404,2162
20250228,092800,178422558,1405,1406,1406,1405,23
20250228,092700,178390221,1406,1406,1406,1405,166
20250228,092600,178156975,1405,1405,1405,1405,199
20250228,092500,177877380,1405,1404,1405,1403,327
20250228,092400,177418471,1404,1404,1404,1404,14
20250228,092300,177398815,1404,1405,1408,1404,915
20250228,092200,176113619,1408,1409,1409,1406,74
20250228,092100,176009406,1409,1409,1409,1409,18
20250228,092000,175984044,1408,1404,1408,1402,135
20250228,091900,175794516,1402,1402,1403,1402,751
20250228,091800,174741613,1404,1402,1406,1402,27270
20250228,091700,136508372,1401,1396,1401,1396,3956
20250228,091600,130973919,1395,1397,1397,1395,357
20250228,091500,130475879,1397,1397,1397,1396,15
20250228,091400,130454925,1396,1400,1400,1396,27724
20250228,091300,91698784,1402,1399,1402,1399,226
20250228,091200,91382570,1402,1398,1402,1398,5033
20250228,091100,84343900,1398,1397,1398,1396,2436
20250228,091000,80942520,1397,1398,1398,1394,2303
20250228,090900,77729939,1395,1398,1398,1395,785
20250228,090800,76634509,1398,1398,1398,1398,464
20250228,090700,75985837,1398,1398,1398,1393,8691
20250228,090600,63867186,1396,1400,1401,1393,2748
20250228,090500,60033061,1401,1393,1401,1393,391
20250228,090400,59485288,1392,1400,1402,1392,4796
20250228,090300,52799914,1401,1394,1402,1393,3880
20250228,090200,47392525,1398,1403,1403,1392,19361
20250228,090100,20298257,1413,1406,1415,1400,6494
20250228,090000,11196576,1406,1408,1416,1406,7950