KissMeData/040610/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192600,110843198,1525,1525,1525,1525,1311
20250228,192500,110843198,1525,1525,1525,1525,0
20250228,192400,110843198,1525,1525,1525,1525,0
20250228,192300,110843198,1525,1525,1525,1525,0
20250228,192200,110843198,1525,1525,1525,1525,0
20250228,192100,110843198,1525,1525,1525,1525,0
20250228,192000,110843198,1525,1525,1525,1525,0
20250228,191900,110843198,1525,1525,1525,1525,0
20250228,191800,110843198,1525,1525,1525,1525,0
20250228,191700,110843198,1525,1525,1525,1525,0
20250228,191600,110843198,1525,1525,1525,1525,0
20250228,191500,110843198,1525,1525,1525,1525,0
20250228,191400,110843198,1525,1525,1525,1525,0
20250228,191300,110843198,1525,1525,1525,1525,0
20250228,191200,110843198,1525,1525,1525,1525,0
20250228,191100,110843198,1525,1525,1525,1525,0
20250228,191000,110843198,1525,1525,1525,1525,0
20250228,190900,110843198,1525,1525,1525,1525,0
20250228,190800,110843198,1525,1525,1525,1525,0
20250228,190700,110843198,1525,1525,1525,1525,0
20250228,190600,110843198,1525,1525,1525,1525,0
20250228,190500,110843198,1525,1525,1525,1525,0
20250228,190400,110843198,1525,1525,1525,1525,0
20250228,190300,110843198,1525,1525,1525,1525,0
20250228,190200,110843198,1525,1525,1525,1525,0
20250228,190100,110843198,1525,1525,1525,1525,0
20250228,190000,110843198,1525,1525,1525,1525,0
20250228,185900,110843198,1525,1525,1525,1525,0
20250228,185800,110843198,1525,1525,1525,1525,0
20250228,185700,110843198,1525,1525,1525,1525,0
20250228,185600,110843198,1525,1525,1525,1525,1311
20250228,185500,110843198,1525,1525,1525,1525,0
20250228,185400,110843198,1525,1525,1525,1525,0
20250228,185300,110843198,1525,1525,1525,1525,0
20250228,185200,110843198,1525,1525,1525,1525,0
20250228,185100,110843198,1525,1525,1525,1525,0
20250228,185000,110843198,1525,1525,1525,1525,0
20250228,184900,110843198,1525,1525,1525,1525,0
20250228,184800,110843198,1525,1525,1525,1525,0
20250228,184700,110843198,1525,1525,1525,1525,0
20250228,184600,110843198,1525,1525,1525,1525,0
20250228,184500,110843198,1525,1525,1525,1525,0
20250228,184400,110843198,1525,1525,1525,1525,0
20250228,184300,110843198,1525,1525,1525,1525,0
20250228,184200,110843198,1525,1525,1525,1525,0
20250228,184100,110843198,1525,1525,1525,1525,0
20250228,184000,110843198,1525,1525,1525,1525,0
20250228,183900,110843198,1525,1525,1525,1525,0
20250228,183800,110843198,1525,1525,1525,1525,0
20250228,183700,110843198,1525,1525,1525,1525,0
20250228,183600,110843198,1525,1525,1525,1525,0
20250228,183500,110843198,1525,1525,1525,1525,0
20250228,183400,110843198,1525,1525,1525,1525,0
20250228,183300,110843198,1525,1525,1525,1525,0
20250228,183200,110843198,1525,1525,1525,1525,0
20250228,183100,110843198,1525,1525,1525,1525,0
20250228,183000,110843198,1525,1525,1525,1525,0
20250228,182900,110843198,1525,1525,1525,1525,0
20250228,182800,110843198,1525,1525,1525,1525,0
20250228,182700,110843198,1525,1525,1525,1525,0
20250228,182600,110843198,1525,1525,1525,1525,1311
20250228,182500,110843198,1525,1525,1525,1525,0
20250228,182400,110843198,1525,1525,1525,1525,0
20250228,182300,110843198,1525,1525,1525,1525,0
20250228,182200,110843198,1525,1525,1525,1525,0
20250228,182100,110843198,1525,1525,1525,1525,0
20250228,182000,110843198,1525,1525,1525,1525,0
20250228,181900,110843198,1525,1525,1525,1525,0
20250228,181800,110843198,1525,1525,1525,1525,0
20250228,181700,110843198,1525,1525,1525,1525,0
20250228,181600,110843198,1525,1525,1525,1525,0
20250228,181500,110843198,1525,1525,1525,1525,0
20250228,181400,110843198,1525,1525,1525,1525,0
20250228,181300,110843198,1525,1525,1525,1525,0
20250228,181200,110843198,1525,1525,1525,1525,0
20250228,181100,110843198,1525,1525,1525,1525,0
20250228,181000,110843198,1525,1525,1525,1525,0
20250228,180900,110843198,1525,1525,1525,1525,0
20250228,180800,110843198,1525,1525,1525,1525,0
20250228,180700,110843198,1525,1525,1525,1525,0
20250228,180600,110843198,1525,1525,1525,1525,0
20250228,180500,110843198,1525,1525,1525,1525,0
20250228,180400,110843198,1525,1525,1525,1525,0
20250228,180300,110843198,1525,1525,1525,1525,0
20250228,180200,110843198,1525,1525,1525,1525,0
20250228,180100,110843198,1525,1525,1525,1525,0
20250228,180000,110843198,1525,1525,1525,1525,0
20250228,175900,110843198,1525,1525,1525,1525,0
20250228,175800,110843198,1525,1525,1525,1525,0
20250228,175700,110843198,1525,1525,1525,1525,0
20250228,175600,110843198,1525,1525,1525,1525,1311
20250228,175500,110843198,1525,1525,1525,1525,0
20250228,175400,110843198,1525,1525,1525,1525,0
20250228,175300,110843198,1525,1525,1525,1525,0
20250228,175200,110843198,1525,1525,1525,1525,0
20250228,175100,110843198,1525,1525,1525,1525,0
20250228,175000,110843198,1525,1525,1525,1525,0
20250228,174900,110843198,1525,1525,1525,1525,0
20250228,174800,110843198,1525,1525,1525,1525,0
20250228,174700,110843198,1525,1525,1525,1525,0
20250228,174600,110843198,1525,1525,1525,1525,0
20250228,174500,110843198,1525,1525,1525,1525,0
20250228,174400,110843198,1525,1525,1525,1525,0
20250228,174300,110843198,1525,1525,1525,1525,0
20250228,174200,110843198,1525,1525,1525,1525,0
20250228,174100,110843198,1525,1525,1525,1525,0
20250228,174000,110843198,1525,1525,1525,1525,0
20250228,173900,110843198,1525,1525,1525,1525,0
20250228,173800,110843198,1525,1525,1525,1525,0
20250228,173700,110843198,1525,1525,1525,1525,0
20250228,173600,110843198,1525,1525,1525,1525,0
20250228,173500,110843198,1525,1525,1525,1525,0
20250228,173400,110843198,1525,1525,1525,1525,0
20250228,173300,110843198,1525,1525,1525,1525,0
20250228,173200,110843198,1525,1525,1525,1525,0
20250228,173100,110843198,1525,1525,1525,1525,0
20250228,173000,110843198,1525,1525,1525,1525,0
20250228,172900,110843198,1525,1525,1525,1525,0
20250228,172800,110843198,1525,1525,1525,1525,0
20250228,172700,110843198,1525,1525,1525,1525,0
20250228,172600,110843198,1525,1525,1525,1525,1311
20250228,172500,110843198,1525,1525,1525,1525,0
20250228,172400,110843198,1525,1525,1525,1525,0
20250228,172300,110843198,1525,1525,1525,1525,0
20250228,172200,110843198,1525,1525,1525,1525,0
20250228,172100,110843198,1525,1525,1525,1525,0
20250228,172000,110843198,1525,1525,1525,1525,0
20250228,171900,110843198,1525,1525,1525,1525,0
20250228,171800,110843198,1525,1525,1525,1525,0
20250228,171700,110843198,1525,1525,1525,1525,0
20250228,171600,110843198,1525,1525,1525,1525,0
20250228,171500,110843198,1525,1525,1525,1525,0
20250228,171400,110843198,1525,1525,1525,1525,0
20250228,171300,110843198,1525,1525,1525,1525,0
20250228,171200,110843198,1525,1525,1525,1525,0
20250228,171100,110843198,1525,1525,1525,1525,0
20250228,171000,110843198,1525,1525,1525,1525,0
20250228,170900,110843198,1525,1525,1525,1525,0
20250228,170800,110843198,1525,1525,1525,1525,0
20250228,170700,110843198,1525,1525,1525,1525,0
20250228,170600,110843198,1525,1525,1525,1525,0
20250228,170500,110843198,1525,1525,1525,1525,0
20250228,170400,110843198,1525,1525,1525,1525,0
20250228,170300,110843198,1525,1525,1525,1525,0
20250228,170200,110843198,1525,1525,1525,1525,0
20250228,170100,110843198,1525,1525,1525,1525,0
20250228,170000,110843198,1525,1525,1525,1525,0
20250228,165900,110843198,1525,1525,1525,1525,0
20250228,165800,110843198,1525,1525,1525,1525,0
20250228,165700,110843198,1525,1525,1525,1525,0
20250228,165600,110843198,1525,1525,1525,1525,1311
20250228,165500,110843198,1525,1525,1525,1525,0
20250228,165400,110843198,1525,1525,1525,1525,0
20250228,165300,110843198,1525,1525,1525,1525,0
20250228,165200,110843198,1525,1525,1525,1525,0
20250228,165100,110843198,1525,1525,1525,1525,0
20250228,165000,110843198,1525,1525,1525,1525,0
20250228,164900,110843198,1525,1525,1525,1525,0
20250228,164800,110843198,1525,1525,1525,1525,0
20250228,164700,110843198,1525,1525,1525,1525,0
20250228,164600,110843198,1525,1525,1525,1525,0
20250228,164500,110843198,1525,1525,1525,1525,0
20250228,164400,110843198,1525,1525,1525,1525,0
20250228,164300,110843198,1525,1525,1525,1525,0
20250228,164200,110843198,1525,1525,1525,1525,0
20250228,164100,110843198,1525,1525,1525,1525,0
20250228,164000,110843198,1525,1525,1525,1525,0
20250228,163900,110843198,1525,1525,1525,1525,0
20250228,163800,110843198,1525,1525,1525,1525,0
20250228,163700,110843198,1525,1525,1525,1525,0
20250228,163600,110843198,1525,1525,1525,1525,0
20250228,163500,110843198,1525,1525,1525,1525,0
20250228,163400,110843198,1525,1525,1525,1525,0
20250228,163300,110843198,1525,1525,1525,1525,0
20250228,163200,110843198,1525,1525,1525,1525,0
20250228,163100,110843198,1525,1525,1525,1525,0
20250228,163000,110843198,1525,1525,1525,1525,0
20250228,162900,110843198,1525,1525,1525,1525,0
20250228,162800,110843198,1525,1525,1525,1525,0
20250228,162700,110843198,1525,1525,1525,1525,0
20250228,162600,110843198,1525,1525,1525,1525,1311
20250228,162500,110843198,1525,1525,1525,1525,0
20250228,162400,110843198,1525,1525,1525,1525,0
20250228,162300,110843198,1525,1525,1525,1525,0
20250228,162200,110843198,1525,1525,1525,1525,0
20250228,162100,110843198,1525,1525,1525,1525,0
20250228,162000,110843198,1525,1525,1525,1525,0
20250228,161900,110843198,1525,1525,1525,1525,0
20250228,161800,110843198,1525,1525,1525,1525,0
20250228,161700,110843198,1525,1525,1525,1525,0
20250228,161600,110843198,1525,1525,1525,1525,0
20250228,161500,110843198,1525,1525,1525,1525,0
20250228,161400,110843198,1525,1525,1525,1525,0
20250228,161300,110843198,1525,1525,1525,1525,0
20250228,161200,110843198,1525,1525,1525,1525,0
20250228,161100,110843198,1525,1525,1525,1525,0
20250228,161000,110843198,1525,1525,1525,1525,0
20250228,160900,110843198,1525,1525,1525,1525,0
20250228,160800,110843198,1525,1525,1525,1525,0
20250228,160700,110843198,1525,1525,1525,1525,0
20250228,160600,110843198,1525,1525,1525,1525,0
20250228,160500,110843198,1525,1525,1525,1525,0
20250228,160400,110843198,1525,1525,1525,1525,0
20250228,160300,110843198,1525,1525,1525,1525,0
20250228,160200,110843198,1525,1525,1525,1525,0
20250228,160100,110843198,1525,1525,1525,1525,0
20250228,160000,110843198,1525,1525,1525,1525,0
20250228,155900,110843198,1525,1525,1525,1525,0
20250228,155800,110843198,1525,1525,1525,1525,0
20250228,155700,110843198,1525,1525,1525,1525,0
20250228,155600,110843198,1525,1525,1525,1525,1311
20250228,155500,110843198,1525,1525,1525,1525,0
20250228,155400,110843198,1525,1525,1525,1525,0
20250228,155300,110843198,1525,1525,1525,1525,0
20250228,155200,110843198,1525,1525,1525,1525,0
20250228,155100,110843198,1525,1525,1525,1525,0
20250228,155000,110843198,1525,1525,1525,1525,0
20250228,154900,110843198,1525,1525,1525,1525,0
20250228,154800,110843198,1525,1525,1525,1525,0
20250228,154700,110843198,1525,1525,1525,1525,0
20250228,154600,110843198,1525,1525,1525,1525,0
20250228,154500,110843198,1525,1525,1525,1525,0
20250228,154400,110843198,1525,1525,1525,1525,0
20250228,154300,110843198,1525,1525,1525,1525,0
20250228,154200,110843198,1525,1525,1525,1525,0
20250228,154100,110843198,1525,1525,1525,1525,0
20250228,154000,110843198,1525,1525,1525,1525,0
20250228,153900,110843198,1525,1525,1525,1525,0
20250228,153800,110843198,1525,1525,1525,1525,0
20250228,153700,110843198,1525,1525,1525,1525,0
20250228,153600,110843198,1525,1525,1525,1525,0
20250228,153500,110843198,1525,1525,1525,1525,0
20250228,153400,110843198,1525,1525,1525,1525,0
20250228,153300,110843198,1525,1525,1525,1525,0
20250228,153200,110843198,1525,1525,1525,1525,0
20250228,153100,110843198,1525,1525,1525,1525,0
20250228,153000,110843198,1525,1525,1525,1525,1311
20250228,152900,108843923,1520,1520,1520,1520,0
20250228,152800,108843923,1520,1520,1520,1520,0
20250228,152700,108843923,1520,1520,1520,1520,0
20250228,152600,108843923,1520,1520,1520,1520,0
20250228,152500,108843923,1520,1520,1520,1520,0
20250228,152400,108843923,1520,1520,1520,1520,0
20250228,152300,108843923,1520,1520,1520,1520,0
20250228,152200,108843923,1520,1520,1520,1520,0
20250228,152100,108843923,1520,1520,1520,1520,0
20250228,152000,108843923,1520,1520,1520,1520,0
20250228,151900,108843923,1520,1520,1520,1520,0
20250228,151800,108843923,1520,1519,1520,1519,11
20250228,151700,108827213,1520,1520,1520,1520,0
20250228,151600,108827213,1520,1517,1520,1517,3
20250228,151500,108822659,1519,1519,1519,1519,0
20250228,151400,108822659,1519,1519,1519,1519,0
20250228,151300,108822659,1519,1519,1519,1519,0
20250228,151200,108822659,1519,1516,1519,1516,160
20250228,151100,108580069,1516,1516,1516,1516,76
20250228,151000,108464853,1516,1516,1516,1516,65
20250228,150900,108366313,1516,1516,1516,1516,60
20250228,150800,108275353,1516,1516,1516,1516,309
20250228,150700,107806909,1516,1516,1516,1516,0
20250228,150600,107806909,1516,1516,1516,1516,0
20250228,150500,107806909,1516,1516,1516,1516,0
20250228,150400,107806909,1516,1516,1516,1516,0
20250228,150300,107806909,1516,1518,1518,1513,6001
20250228,150200,98717494,1520,1520,1520,1520,0
20250228,150100,98717494,1520,1522,1522,1517,7001
20250228,150000,88091947,1524,1524,1524,1524,0
20250228,145900,88091947,1524,1524,1524,1524,2
20250228,145800,88088899,1525,1524,1525,1524,462
20250228,145700,87384810,1525,1525,1525,1525,3
20250228,145600,87380235,1525,1525,1525,1525,1
20250228,145500,87378710,1525,1525,1525,1525,0
20250228,145400,87378710,1525,1525,1525,1525,0
20250228,145300,87378710,1525,1522,1525,1522,891
20250228,145200,86022605,1522,1522,1522,1522,0
20250228,145100,86022605,1522,1522,1522,1522,0
20250228,145000,86022605,1522,1522,1522,1522,0
20250228,144900,86022605,1522,1522,1522,1522,2
20250228,144800,86019561,1522,1522,1522,1522,0
20250228,144700,86019561,1522,1521,1522,1517,5
20250228,144600,86011957,1521,1521,1521,1521,0
20250228,144500,86011957,1521,1517,1521,1515,662
20250228,144400,85007701,1516,1519,1519,1516,5760
20250228,144300,76268116,1518,1518,1518,1518,0
20250228,144200,76268116,1518,1518,1518,1518,0
20250228,144100,76268116,1518,1520,1522,1518,123
20250228,144000,76081164,1520,1520,1520,1520,0
20250228,143900,76081164,1520,1520,1520,1520,0
20250228,143800,76081164,1520,1520,1520,1520,0
20250228,143700,76081164,1520,1520,1520,1520,0
20250228,143600,76081164,1520,1523,1524,1520,109
20250228,143500,75915068,1520,1520,1520,1520,0
20250228,143400,75915068,1520,1522,1522,1520,130
20250228,143300,75717212,1522,1522,1522,1522,2973
20250228,143200,71192306,1522,1522,1522,1522,1060
20250228,143100,69578986,1522,1522,1522,1522,125
20250228,143000,69388736,1520,1520,1520,1520,0
20250228,142900,69388736,1520,1523,1523,1517,3859
20250228,142800,63522548,1520,1520,1520,1520,0
20250228,142700,63522548,1520,1527,1527,1520,7020
20250228,142600,52821182,1527,1527,1527,1527,0
20250228,142500,52821182,1527,1530,1530,1527,1567
20250228,142400,50423708,1531,1533,1533,1531,2000
20250228,142300,47361321,1536,1537,1537,1533,40
20250228,142200,47299918,1540,1540,1540,1540,0
20250228,142100,47299918,1540,1540,1540,1540,0
20250228,142000,47299918,1540,1540,1540,1540,0
20250228,141900,47299918,1540,1540,1540,1540,0
20250228,141800,47299918,1540,1537,1540,1537,1378
20250228,141700,45180629,1537,1541,1541,1534,7963
20250228,141600,32929405,1544,1544,1544,1544,0
20250228,141500,32929405,1544,1544,1544,1544,0
20250228,141400,32929405,1544,1544,1544,1544,10
20250228,141300,32913965,1543,1543,1543,1543,0
20250228,141200,32913965,1543,1543,1543,1543,0
20250228,141100,32913965,1543,1543,1543,1543,0
20250228,141000,32913965,1543,1543,1543,1543,0
20250228,140900,32913965,1543,1543,1543,1543,0
20250228,140800,32913965,1543,1543,1543,1543,0
20250228,140700,32913965,1543,1543,1543,1543,0
20250228,140600,32913965,1543,1543,1543,1543,0
20250228,140500,32913965,1543,1543,1543,1543,0
20250228,140400,32913965,1543,1543,1543,1543,0
20250228,140300,32913965,1543,1543,1543,1543,0
20250228,140200,32913965,1543,1543,1543,1543,0
20250228,140100,32913965,1543,1543,1543,1543,0
20250228,140000,32913965,1543,1543,1543,1543,0
20250228,135900,32913965,1543,1543,1543,1543,0
20250228,135800,32913965,1543,1543,1543,1543,0
20250228,135700,32913965,1543,1543,1543,1543,0
20250228,135600,32913965,1543,1543,1543,1543,0
20250228,135500,32913965,1543,1543,1543,1543,16
20250228,135400,32889277,1540,1540,1540,1540,0
20250228,135300,32889277,1540,1540,1540,1540,3
20250228,135200,32884657,1541,1541,1541,1541,10
20250228,135100,32869247,1548,1548,1548,1548,0
20250228,135000,32869247,1548,1548,1548,1548,0
20250228,134900,32869247,1548,1548,1548,1548,0
20250228,134800,32869247,1548,1548,1548,1548,0
20250228,134700,32869247,1548,1548,1548,1548,0
20250228,134600,32869247,1548,1548,1548,1548,0
20250228,134500,32869247,1548,1548,1548,1548,0
20250228,134400,32869247,1548,1548,1548,1548,0
20250228,134300,32869247,1548,1548,1548,1548,0
20250228,134200,32869247,1548,1548,1548,1548,0
20250228,134100,32869247,1548,1548,1548,1548,0
20250228,134000,32869247,1548,1544,1548,1544,16
20250228,133900,32844483,1548,1548,1548,1548,0
20250228,133800,32844483,1548,1548,1548,1548,0
20250228,133700,32844483,1548,1548,1548,1548,0
20250228,133600,32844483,1548,1548,1548,1548,0
20250228,133500,32844483,1548,1548,1548,1548,0
20250228,133400,32844483,1548,1548,1548,1548,0
20250228,133300,32844483,1548,1548,1548,1548,0
20250228,133200,32844483,1548,1544,1548,1544,10
20250228,133100,32829007,1548,1548,1548,1548,0
20250228,133000,32829007,1548,1548,1548,1548,0
20250228,132900,32829007,1548,1548,1548,1548,0
20250228,132800,32829007,1548,1548,1548,1548,0
20250228,132700,32829007,1548,1548,1548,1548,0
20250228,132600,32829007,1548,1548,1548,1548,0
20250228,132500,32829007,1548,1548,1548,1548,0
20250228,132400,32829007,1548,1544,1548,1544,91
20250228,132300,32688143,1549,1549,1549,1549,0
20250228,132200,32688143,1549,1549,1549,1549,0
20250228,132100,32688143,1549,1549,1549,1549,0
20250228,132000,32688143,1549,1545,1549,1545,146
20250228,131900,32462332,1545,1545,1545,1545,0
20250228,131800,32462332,1545,1545,1545,1545,0
20250228,131700,32462332,1545,1545,1545,1545,0
20250228,131600,32462332,1545,1545,1545,1545,0
20250228,131500,32462332,1545,1545,1545,1545,0
20250228,131400,32462332,1545,1545,1545,1545,0
20250228,131300,32462332,1545,1545,1545,1545,0
20250228,131200,32462332,1545,1545,1545,1545,0
20250228,131100,32462332,1545,1545,1545,1545,4
20250228,131000,32456152,1550,1550,1550,1550,0
20250228,130900,32456152,1550,1545,1550,1545,160
20250228,130800,32208638,1547,1545,1547,1545,5
20250228,130700,32200909,1545,1544,1545,1544,61
20250228,130600,32106709,1544,1544,1544,1544,0
20250228,130500,32106709,1544,1544,1544,1544,0
20250228,130400,32106709,1544,1544,1544,1544,0
20250228,130300,32106709,1544,1544,1544,1544,0
20250228,130200,32106709,1544,1544,1544,1544,0
20250228,130100,32106709,1544,1541,1544,1541,5
20250228,130000,32099001,1548,1548,1548,1548,0
20250228,125900,32099001,1548,1548,1548,1548,0
20250228,125800,32099001,1548,1548,1548,1548,0
20250228,125700,32099001,1548,1548,1548,1548,0
20250228,125600,32099001,1548,1544,1548,1544,3
20250228,125500,32094365,1549,1549,1549,1549,0
20250228,125400,32094365,1549,1549,1549,1549,0
20250228,125300,32094365,1549,1544,1549,1544,2
20250228,125200,32091272,1549,1544,1549,1544,34
20250228,125100,32038748,1545,1545,1545,1545,0
20250228,125000,32038748,1545,1545,1545,1545,0
20250228,124900,32038748,1545,1545,1545,1545,0
20250228,124800,32038748,1545,1545,1545,1545,0
20250228,124700,32038748,1545,1545,1545,1545,0
20250228,124600,32038748,1545,1545,1545,1545,0
20250228,124500,32038748,1545,1545,1545,1545,0
20250228,124400,32038748,1545,1544,1545,1544,160
20250228,124300,31791699,1544,1544,1544,1544,0
20250228,124200,31791699,1544,1544,1544,1544,0
20250228,124100,31791699,1544,1544,1544,1544,0
20250228,124000,31791699,1544,1544,1544,1544,1
20250228,123900,31790155,1544,1544,1544,1544,100
20250228,123800,31635755,1544,1544,1544,1544,0
20250228,123700,31635755,1544,1544,1544,1544,0
20250228,123600,31635755,1544,1544,1544,1544,0
20250228,123500,31635755,1544,1544,1544,1544,0
20250228,123400,31635755,1544,1544,1544,1544,0
20250228,123300,31635755,1544,1543,1544,1543,2
20250228,123200,31632668,1544,1544,1544,1544,0
20250228,123100,31632668,1544,1543,1544,1543,2
20250228,123000,31629581,1544,1541,1544,1541,735
20250228,122900,30496942,1538,1540,1545,1538,6522
20250228,122800,20454722,1541,1543,1543,1541,1007
20250228,122700,18901599,1543,1547,1547,1543,1105
20250228,122600,17196369,1545,1551,1551,1545,27
20250228,122500,17154640,1551,1548,1551,1545,1430
20250228,122400,14944021,1551,1551,1551,1551,0
20250228,122300,14944021,1551,1551,1551,1551,4
20250228,122200,14937817,1551,1548,1551,1548,336
20250228,122100,14417686,1551,1551,1551,1551,0
20250228,122000,14417686,1551,1551,1551,1551,0
20250228,121900,14417686,1551,1551,1551,1551,0
20250228,121800,14417686,1551,1548,1551,1548,60
20250228,121700,14324803,1546,1546,1546,1546,0
20250228,121600,14324803,1546,1546,1546,1546,17
20250228,121500,14298521,1546,1547,1547,1546,100
20250228,121400,14143907,1547,1548,1548,1547,117
20250228,121300,13962885,1548,1549,1549,1548,119
20250228,121200,13778667,1549,1550,1550,1549,199
20250228,121100,13470403,1550,1551,1551,1550,132
20250228,121000,13265802,1551,1551,1551,1551,0
20250228,120900,13265802,1551,1551,1551,1551,0
20250228,120800,13265802,1551,1551,1551,1551,0
20250228,120700,13265802,1551,1551,1551,1551,0
20250228,120600,13265802,1551,1551,1551,1551,0
20250228,120500,13265802,1551,1551,1554,1551,5
20250228,120400,13258044,1554,1554,1554,1554,0
20250228,120300,13258044,1554,1554,1554,1554,0
20250228,120200,13258044,1554,1554,1554,1554,0
20250228,120100,13258044,1554,1554,1554,1554,1
20250228,120000,13256490,1551,1551,1551,1551,0
20250228,115900,13256490,1551,1554,1554,1551,2
20250228,115800,13253385,1551,1551,1551,1551,4
20250228,115700,13247181,1554,1554,1554,1554,0
20250228,115600,13247181,1554,1555,1555,1551,491
20250228,115500,12485632,1552,1552,1552,1552,1
20250228,115400,12484080,1555,1555,1555,1552,8
20250228,115300,12471658,1552,1553,1555,1552,215
20250228,115200,12137974,1556,1556,1556,1556,0
20250228,115100,12137974,1556,1556,1556,1556,0
20250228,115000,12137974,1556,1556,1556,1556,0
20250228,114900,12137974,1556,1554,1556,1553,241
20250228,114800,11763676,1552,1552,1552,1552,0
20250228,114700,11763676,1552,1552,1552,1552,0
20250228,114600,11763676,1552,1552,1552,1552,0
20250228,114500,11763676,1552,1552,1552,1552,0
20250228,114400,11763676,1552,1552,1552,1552,0
20250228,114300,11763676,1552,1552,1552,1552,0
20250228,114200,11763676,1552,1552,1552,1552,0
20250228,114100,11763676,1552,1552,1552,1552,0
20250228,114000,11763676,1552,1552,1552,1552,0
20250228,113900,11763676,1552,1552,1552,1552,0
20250228,113800,11763676,1552,1552,1552,1552,0
20250228,113700,11763676,1552,1552,1552,1552,0
20250228,113600,11763676,1552,1552,1552,1552,0
20250228,113500,11763676,1552,1552,1552,1552,0
20250228,113400,11763676,1552,1552,1552,1552,0
20250228,113300,11763676,1552,1552,1552,1552,0
20250228,113200,11763676,1552,1552,1552,1552,0
20250228,113100,11763676,1552,1552,1552,1552,0
20250228,113000,11763676,1552,1552,1552,1552,0
20250228,112900,11763676,1552,1552,1552,1552,0
20250228,112800,11763676,1552,1552,1552,1552,12
20250228,112700,11745052,1552,1555,1558,1552,1088
20250228,112600,10054527,1558,1558,1558,1558,0
20250228,112500,10054527,1558,1558,1558,1558,0
20250228,112400,10054527,1558,1558,1558,1558,0
20250228,112300,10054527,1558,1558,1558,1558,0
20250228,112200,10054527,1558,1558,1558,1558,0
20250228,112100,10054527,1558,1558,1558,1558,12
20250228,112000,10035831,1560,1560,1560,1560,0
20250228,111900,10035831,1560,1560,1560,1560,0
20250228,111800,10035831,1560,1560,1560,1560,0
20250228,111700,10035831,1560,1560,1560,1560,0
20250228,111600,10035831,1560,1560,1560,1560,0
20250228,111500,10035831,1560,1560,1560,1560,0
20250228,111400,10035831,1560,1560,1560,1560,0
20250228,111300,10035831,1560,1560,1560,1560,0
20250228,111200,10035831,1560,1560,1560,1560,0
20250228,111100,10035831,1560,1560,1560,1560,0
20250228,111000,10035831,1560,1560,1560,1560,0
20250228,110900,10035831,1560,1560,1560,1560,0
20250228,110800,10035831,1560,1560,1560,1560,0
20250228,110700,10035831,1560,1560,1560,1560,0
20250228,110600,10035831,1560,1560,1560,1560,0
20250228,110500,10035831,1560,1560,1560,1560,0
20250228,110400,10035831,1560,1560,1560,1560,0
20250228,110300,10035831,1560,1558,1560,1558,2
20250228,110200,10032713,1555,1555,1555,1555,0
20250228,110100,10032713,1555,1555,1555,1555,0
20250228,110000,10032713,1555,1555,1555,1555,0
20250228,105900,10032713,1555,1557,1557,1555,2
20250228,105800,10029601,1560,1556,1560,1556,64
20250228,105700,9929873,1555,1555,1555,1555,1
20250228,105600,9928318,1554,1554,1554,1554,0
20250228,105500,9928318,1554,1554,1554,1554,0
20250228,105400,9928318,1554,1554,1554,1554,0
20250228,105300,9928318,1554,1554,1554,1554,0
20250228,105200,9928318,1554,1555,1555,1554,2
20250228,105100,9925209,1553,1553,1553,1553,0
20250228,105000,9925209,1553,1553,1553,1553,0
20250228,104900,9925209,1553,1553,1553,1553,0
20250228,104800,9925209,1553,1553,1553,1553,0
20250228,104700,9925209,1553,1554,1556,1553,380
20250228,104600,9334686,1554,1554,1554,1554,0
20250228,104500,9334686,1554,1554,1554,1554,0
20250228,104400,9334686,1554,1554,1554,1554,0
20250228,104300,9334686,1554,1554,1554,1554,0
20250228,104200,9334686,1554,1554,1554,1554,0
20250228,104100,9334686,1554,1554,1554,1554,0
20250228,104000,9334686,1554,1554,1554,1554,0
20250228,103900,9334686,1554,1554,1554,1554,0
20250228,103800,9334686,1554,1554,1554,1554,0
20250228,103700,9334686,1554,1554,1554,1554,0
20250228,103600,9334686,1554,1554,1554,1554,1
20250228,103500,9333132,1556,1556,1556,1556,3
20250228,103400,9328464,1554,1554,1554,1554,0
20250228,103300,9328464,1554,1554,1554,1554,0
20250228,103200,9328464,1554,1555,1555,1554,3
20250228,103100,9323800,1554,1554,1554,1554,0
20250228,103000,9323800,1554,1554,1554,1554,0
20250228,102900,9323800,1554,1554,1554,1554,0
20250228,102800,9323800,1554,1554,1554,1554,0
20250228,102700,9323800,1554,1554,1554,1554,0
20250228,102600,9323800,1554,1554,1554,1554,0
20250228,102500,9323800,1554,1554,1554,1554,1
20250228,102400,9322246,1554,1554,1554,1554,0
20250228,102300,9322246,1554,1554,1554,1554,0
20250228,102200,9322246,1554,1554,1554,1554,0
20250228,102100,9322246,1554,1554,1554,1554,0
20250228,102000,9322246,1554,1554,1554,1554,0
20250228,101900,9322246,1554,1554,1554,1554,0
20250228,101800,9322246,1554,1554,1554,1554,0
20250228,101700,9322246,1554,1554,1554,1554,0
20250228,101600,9322246,1554,1554,1554,1554,0
20250228,101500,9322246,1554,1554,1554,1554,0
20250228,101400,9322246,1554,1555,1555,1554,12
20250228,101300,9303587,1554,1558,1558,1554,12
20250228,101200,9284926,1558,1556,1567,1556,1292
20250228,101100,7264646,1554,1554,1554,1554,0
20250228,101000,7264646,1554,1554,1554,1554,0
20250228,100900,7264646,1554,1554,1554,1554,0
20250228,100800,7264646,1554,1554,1554,1554,0
20250228,100700,7264646,1554,1554,1554,1554,0
20250228,100600,7264646,1554,1554,1554,1554,0
20250228,100500,7264646,1554,1554,1554,1554,0
20250228,100400,7264646,1554,1554,1554,1554,0
20250228,100300,7264646,1554,1554,1554,1554,0
20250228,100200,7264646,1554,1554,1554,1554,0
20250228,100100,7264646,1554,1554,1554,1554,0
20250228,100000,7264646,1554,1554,1554,1554,0
20250228,095900,7264646,1554,1554,1554,1554,0
20250228,095800,7264646,1554,1554,1554,1554,0
20250228,095700,7264646,1554,1554,1554,1554,0
20250228,095600,7264646,1554,1554,1554,1554,0
20250228,095500,7264646,1554,1554,1554,1554,0
20250228,095400,7264646,1554,1554,1554,1554,0
20250228,095300,7264646,1554,1554,1554,1554,0
20250228,095200,7264646,1554,1554,1554,1554,0
20250228,095100,7264646,1554,1554,1554,1554,0
20250228,095000,7264646,1554,1554,1554,1554,10
20250228,094900,7249106,1554,1557,1557,1554,2
20250228,094800,7245995,1557,1557,1557,1557,73
20250228,094700,7132334,1554,1554,1554,1554,1
20250228,094600,7130780,1557,1557,1557,1557,1
20250228,094500,7129223,1554,1554,1554,1554,0
20250228,094400,7129223,1554,1554,1554,1554,0
20250228,094300,7129223,1554,1554,1554,1554,0
20250228,094200,7129223,1554,1554,1554,1554,0
20250228,094100,7129223,1554,1554,1554,1554,0
20250228,094000,7129223,1554,1554,1554,1554,0
20250228,093900,7129223,1554,1554,1554,1554,0
20250228,093800,7129223,1554,1554,1554,1554,0
20250228,093700,7129223,1554,1555,1557,1554,501
20250228,093600,6349171,1554,1554,1554,1554,0
20250228,093500,6349171,1554,1554,1554,1554,1
20250228,093400,6347617,1554,1554,1554,1554,0
20250228,093300,6347617,1554,1554,1554,1554,0
20250228,093200,6347617,1554,1554,1554,1554,1
20250228,093100,6346063,1553,1553,1553,1553,682
20250228,093000,5286917,1551,1554,1554,1551,7
20250228,092900,5276042,1551,1551,1551,1551,0
20250228,092800,5276042,1551,1551,1551,1551,1
20250228,092700,5274491,1554,1551,1554,1551,705
20250228,092600,4180994,1548,1551,1551,1548,244
20250228,092500,3802655,1554,1554,1554,1554,0
20250228,092400,3802655,1554,1554,1554,1554,1
20250228,092300,3801101,1557,1557,1557,1557,0
20250228,092200,3801101,1557,1557,1557,1557,0
20250228,092100,3801101,1557,1557,1557,1557,1
20250228,092000,3799544,1550,1556,1557,1550,1100
20250228,091900,2091518,1557,1557,1557,1557,9
20250228,091800,2077505,1558,1558,1558,1558,19
20250228,091700,2047903,1561,1561,1561,1561,0
20250228,091600,2047903,1561,1561,1561,1561,10
20250228,091500,2032293,1561,1561,1561,1561,0
20250228,091400,2032293,1561,1561,1561,1561,0
20250228,091300,2032293,1561,1561,1561,1561,0
20250228,091200,2032293,1561,1561,1561,1561,0
20250228,091100,2032293,1561,1561,1561,1561,1
20250228,091000,2030732,1559,1559,1559,1559,18
20250228,090900,2002670,1564,1564,1564,1564,1
20250228,090800,2001106,1566,1566,1566,1566,0
20250228,090700,2001106,1566,1566,1566,1566,0
20250228,090600,2001106,1566,1566,1566,1566,0
20250228,090500,2001106,1566,1566,1566,1566,0
20250228,090400,2001106,1566,1566,1566,1566,0
20250228,090300,2001106,1566,1566,1566,1566,0
20250228,090200,2001106,1566,1566,1566,1560,45
20250228,090100,1930894,1560,1566,1566,1560,1209
20250228,090000,43840,1562,1566,1566,1562,28