KissMeData/049180/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193300,1092030798,1702,1702,1702,1702,2857
20250228,193200,1092030798,1702,1702,1702,1702,0
20250228,193100,1092030798,1702,1702,1702,1702,0
20250228,193000,1092030798,1702,1702,1702,1702,0
20250228,192900,1092030798,1702,1702,1702,1702,0
20250228,192800,1092030798,1702,1702,1702,1702,0
20250228,192700,1092030798,1702,1702,1702,1702,0
20250228,192600,1092030798,1702,1702,1702,1702,0
20250228,192500,1092030798,1702,1702,1702,1702,0
20250228,192400,1092030798,1702,1702,1702,1702,0
20250228,192300,1092030798,1702,1702,1702,1702,0
20250228,192200,1092030798,1702,1702,1702,1702,0
20250228,192100,1092030798,1702,1702,1702,1702,0
20250228,192000,1092030798,1702,1702,1702,1702,0
20250228,191900,1092030798,1702,1702,1702,1702,0
20250228,191800,1092030798,1702,1702,1702,1702,0
20250228,191700,1092030798,1702,1702,1702,1702,0
20250228,191600,1092030798,1702,1702,1702,1702,0
20250228,191500,1092030798,1702,1702,1702,1702,0
20250228,191400,1092030798,1702,1702,1702,1702,0
20250228,191300,1092030798,1702,1702,1702,1702,0
20250228,191200,1092030798,1702,1702,1702,1702,0
20250228,191100,1092030798,1702,1702,1702,1702,0
20250228,191000,1092030798,1702,1702,1702,1702,0
20250228,190900,1092030798,1702,1702,1702,1702,0
20250228,190800,1092030798,1702,1702,1702,1702,0
20250228,190700,1092030798,1702,1702,1702,1702,0
20250228,190600,1092030798,1702,1702,1702,1702,0
20250228,190500,1092030798,1702,1702,1702,1702,0
20250228,190400,1092030798,1702,1702,1702,1702,0
20250228,190300,1092030798,1702,1702,1702,1702,2857
20250228,190200,1092030798,1702,1702,1702,1702,0
20250228,190100,1092030798,1702,1702,1702,1702,0
20250228,190000,1092030798,1702,1702,1702,1702,0
20250228,185900,1092030798,1702,1702,1702,1702,0
20250228,185800,1092030798,1702,1702,1702,1702,0
20250228,185700,1092030798,1702,1702,1702,1702,0
20250228,185600,1092030798,1702,1702,1702,1702,0
20250228,185500,1092030798,1702,1702,1702,1702,0
20250228,185400,1092030798,1702,1702,1702,1702,0
20250228,185300,1092030798,1702,1702,1702,1702,0
20250228,185200,1092030798,1702,1702,1702,1702,0
20250228,185100,1092030798,1702,1702,1702,1702,0
20250228,185000,1092030798,1702,1702,1702,1702,0
20250228,184900,1092030798,1702,1702,1702,1702,0
20250228,184800,1092030798,1702,1702,1702,1702,0
20250228,184700,1092030798,1702,1702,1702,1702,0
20250228,184600,1092030798,1702,1702,1702,1702,0
20250228,184500,1092030798,1702,1702,1702,1702,0
20250228,184400,1092030798,1702,1702,1702,1702,0
20250228,184300,1092030798,1702,1702,1702,1702,0
20250228,184200,1092030798,1702,1702,1702,1702,0
20250228,184100,1092030798,1702,1702,1702,1702,0
20250228,184000,1092030798,1702,1702,1702,1702,0
20250228,183900,1092030798,1702,1702,1702,1702,0
20250228,183800,1092030798,1702,1702,1702,1702,0
20250228,183700,1092030798,1702,1702,1702,1702,0
20250228,183600,1092030798,1702,1702,1702,1702,0
20250228,183500,1092030798,1702,1702,1702,1702,0
20250228,183400,1092030798,1702,1702,1702,1702,0
20250228,183300,1092030798,1702,1702,1702,1702,2857
20250228,183200,1092030798,1702,1702,1702,1702,0
20250228,183100,1092030798,1702,1702,1702,1702,0
20250228,183000,1092030798,1702,1702,1702,1702,0
20250228,182900,1092030798,1702,1702,1702,1702,0
20250228,182800,1092030798,1702,1702,1702,1702,0
20250228,182700,1092030798,1702,1702,1702,1702,0
20250228,182600,1092030798,1702,1702,1702,1702,0
20250228,182500,1092030798,1702,1702,1702,1702,0
20250228,182400,1092030798,1702,1702,1702,1702,0
20250228,182300,1092030798,1702,1702,1702,1702,0
20250228,182200,1092030798,1702,1702,1702,1702,0
20250228,182100,1092030798,1702,1702,1702,1702,0
20250228,182000,1092030798,1702,1702,1702,1702,0
20250228,181900,1092030798,1702,1702,1702,1702,0
20250228,181800,1092030798,1702,1702,1702,1702,0
20250228,181700,1092030798,1702,1702,1702,1702,0
20250228,181600,1092030798,1702,1702,1702,1702,0
20250228,181500,1092030798,1702,1702,1702,1702,0
20250228,181400,1092030798,1702,1702,1702,1702,0
20250228,181300,1092030798,1702,1702,1702,1702,0
20250228,181200,1092030798,1702,1702,1702,1702,0
20250228,181100,1092030798,1702,1702,1702,1702,0
20250228,181000,1092030798,1702,1702,1702,1702,0
20250228,180900,1092030798,1702,1702,1702,1702,0
20250228,180800,1092030798,1702,1702,1702,1702,0
20250228,180700,1092030798,1702,1702,1702,1702,0
20250228,180600,1092030798,1702,1702,1702,1702,0
20250228,180500,1092030798,1702,1702,1702,1702,0
20250228,180400,1092030798,1702,1702,1702,1702,0
20250228,180300,1092030798,1702,1702,1702,1702,2857
20250228,180200,1092030798,1702,1702,1702,1702,0
20250228,180100,1092030798,1702,1702,1702,1702,0
20250228,180000,1092030798,1702,1702,1702,1702,0
20250228,175900,1092030798,1702,1702,1702,1702,0
20250228,175800,1092030798,1702,1702,1702,1702,0
20250228,175700,1092030798,1702,1702,1702,1702,0
20250228,175600,1092030798,1702,1702,1702,1702,0
20250228,175500,1092030798,1702,1702,1702,1702,0
20250228,175400,1092030798,1702,1702,1702,1702,0
20250228,175300,1092030798,1702,1702,1702,1702,0
20250228,175200,1092030798,1702,1702,1702,1702,0
20250228,175100,1092030798,1702,1702,1702,1702,0
20250228,175000,1092030798,1702,1702,1702,1702,0
20250228,174900,1092030798,1702,1702,1702,1702,0
20250228,174800,1092030798,1702,1702,1702,1702,0
20250228,174700,1092030798,1702,1702,1702,1702,0
20250228,174600,1092030798,1702,1702,1702,1702,0
20250228,174500,1092030798,1702,1702,1702,1702,0
20250228,174400,1092030798,1702,1702,1702,1702,0
20250228,174300,1092030798,1702,1702,1702,1702,0
20250228,174200,1092030798,1702,1702,1702,1702,0
20250228,174100,1092030798,1702,1702,1702,1702,0
20250228,174000,1092030798,1702,1702,1702,1702,0
20250228,173900,1092030798,1702,1702,1702,1702,0
20250228,173800,1092030798,1702,1702,1702,1702,0
20250228,173700,1092030798,1702,1702,1702,1702,0
20250228,173600,1092030798,1702,1702,1702,1702,0
20250228,173500,1092030798,1702,1702,1702,1702,0
20250228,173400,1092030798,1702,1702,1702,1702,0
20250228,173300,1092030798,1702,1702,1702,1702,2857
20250228,173200,1092030798,1702,1702,1702,1702,0
20250228,173100,1092030798,1702,1702,1702,1702,0
20250228,173000,1092030798,1702,1702,1702,1702,0
20250228,172900,1092030798,1702,1702,1702,1702,0
20250228,172800,1092030798,1702,1702,1702,1702,0
20250228,172700,1092030798,1702,1702,1702,1702,0
20250228,172600,1092030798,1702,1702,1702,1702,0
20250228,172500,1092030798,1702,1702,1702,1702,0
20250228,172400,1092030798,1702,1702,1702,1702,0
20250228,172300,1092030798,1702,1702,1702,1702,0
20250228,172200,1092030798,1702,1702,1702,1702,0
20250228,172100,1092030798,1702,1702,1702,1702,0
20250228,172000,1092030798,1702,1702,1702,1702,0
20250228,171900,1092030798,1702,1702,1702,1702,0
20250228,171800,1092030798,1702,1702,1702,1702,0
20250228,171700,1092030798,1702,1702,1702,1702,0
20250228,171600,1092030798,1702,1702,1702,1702,0
20250228,171500,1092030798,1702,1702,1702,1702,0
20250228,171400,1092030798,1702,1702,1702,1702,0
20250228,171300,1092030798,1702,1702,1702,1702,0
20250228,171200,1092030798,1702,1702,1702,1702,0
20250228,171100,1092030798,1702,1702,1702,1702,0
20250228,171000,1092030798,1702,1702,1702,1702,0
20250228,170900,1092030798,1702,1702,1702,1702,0
20250228,170800,1092030798,1702,1702,1702,1702,0
20250228,170700,1092030798,1702,1702,1702,1702,0
20250228,170600,1092030798,1702,1702,1702,1702,0
20250228,170500,1092030798,1702,1702,1702,1702,0
20250228,170400,1092030798,1702,1702,1702,1702,0
20250228,170300,1092030798,1702,1702,1702,1702,2857
20250228,170200,1092030798,1702,1702,1702,1702,0
20250228,170100,1092030798,1702,1702,1702,1702,0
20250228,170000,1092030798,1702,1702,1702,1702,0
20250228,165900,1092030798,1702,1702,1702,1702,0
20250228,165800,1092030798,1702,1702,1702,1702,0
20250228,165700,1092030798,1702,1702,1702,1702,0
20250228,165600,1092030798,1702,1702,1702,1702,0
20250228,165500,1092030798,1702,1702,1702,1702,0
20250228,165400,1092030798,1702,1702,1702,1702,0
20250228,165300,1092030798,1702,1702,1702,1702,0
20250228,165200,1092030798,1702,1702,1702,1702,0
20250228,165100,1092030798,1702,1702,1702,1702,0
20250228,165000,1092030798,1702,1702,1702,1702,0
20250228,164900,1092030798,1702,1702,1702,1702,0
20250228,164800,1092030798,1702,1702,1702,1702,0
20250228,164700,1092030798,1702,1702,1702,1702,0
20250228,164600,1092030798,1702,1702,1702,1702,0
20250228,164500,1092030798,1702,1702,1702,1702,0
20250228,164400,1092030798,1702,1702,1702,1702,0
20250228,164300,1092030798,1702,1702,1702,1702,0
20250228,164200,1092030798,1702,1702,1702,1702,0
20250228,164100,1092030798,1702,1702,1702,1702,0
20250228,164000,1092030798,1702,1702,1702,1702,0
20250228,163900,1092030798,1702,1702,1702,1702,0
20250228,163800,1092030798,1702,1702,1702,1702,0
20250228,163700,1092030798,1702,1702,1702,1702,0
20250228,163600,1092030798,1702,1702,1702,1702,0
20250228,163500,1092030798,1702,1702,1702,1702,0
20250228,163400,1092030798,1702,1702,1702,1702,0
20250228,163300,1092030798,1702,1702,1702,1702,2857
20250228,163200,1092030798,1702,1702,1702,1702,0
20250228,163100,1092030798,1702,1702,1702,1702,0
20250228,163000,1092030798,1702,1702,1702,1702,0
20250228,162900,1092030798,1702,1702,1702,1702,0
20250228,162800,1092030798,1702,1702,1702,1702,0
20250228,162700,1092030798,1702,1702,1702,1702,0
20250228,162600,1092030798,1702,1702,1702,1702,0
20250228,162500,1092030798,1702,1702,1702,1702,0
20250228,162400,1092030798,1702,1702,1702,1702,0
20250228,162300,1092030798,1702,1702,1702,1702,0
20250228,162200,1092030798,1702,1702,1702,1702,0
20250228,162100,1092030798,1702,1702,1702,1702,0
20250228,162000,1092030798,1702,1702,1702,1702,0
20250228,161900,1092030798,1702,1702,1702,1702,0
20250228,161800,1092030798,1702,1702,1702,1702,0
20250228,161700,1092030798,1702,1702,1702,1702,0
20250228,161600,1092030798,1702,1702,1702,1702,0
20250228,161500,1092030798,1702,1702,1702,1702,0
20250228,161400,1092030798,1702,1702,1702,1702,0
20250228,161300,1092030798,1702,1702,1702,1702,0
20250228,161200,1092030798,1702,1702,1702,1702,0
20250228,161100,1092030798,1702,1702,1702,1702,0
20250228,161000,1092030798,1702,1702,1702,1702,0
20250228,160900,1092030798,1702,1702,1702,1702,0
20250228,160800,1092030798,1702,1702,1702,1702,0
20250228,160700,1092030798,1702,1702,1702,1702,0
20250228,160600,1092030798,1702,1702,1702,1702,0
20250228,160500,1092030798,1702,1702,1702,1702,0
20250228,160400,1092030798,1702,1702,1702,1702,0
20250228,160300,1092030798,1702,1702,1702,1702,2857
20250228,160200,1092030798,1702,1702,1702,1702,0
20250228,160100,1092030798,1702,1702,1702,1702,0
20250228,160000,1092030798,1702,1702,1702,1702,0
20250228,155900,1092030798,1702,1702,1702,1702,0
20250228,155800,1092030798,1702,1702,1702,1702,0
20250228,155700,1092030798,1702,1702,1702,1702,0
20250228,155600,1092030798,1702,1702,1702,1702,0
20250228,155500,1092030798,1702,1702,1702,1702,0
20250228,155400,1092030798,1702,1702,1702,1702,0
20250228,155300,1092030798,1702,1702,1702,1702,0
20250228,155200,1092030798,1702,1702,1702,1702,0
20250228,155100,1092030798,1702,1702,1702,1702,0
20250228,155000,1092030798,1702,1702,1702,1702,0
20250228,154900,1092030798,1702,1702,1702,1702,0
20250228,154800,1092030798,1702,1702,1702,1702,0
20250228,154700,1092030798,1702,1702,1702,1702,0
20250228,154600,1092030798,1702,1702,1702,1702,0
20250228,154500,1092030798,1702,1702,1702,1702,0
20250228,154400,1092030798,1702,1702,1702,1702,0
20250228,154300,1092030798,1702,1702,1702,1702,0
20250228,154200,1092030798,1702,1702,1702,1702,0
20250228,154100,1092030798,1702,1702,1702,1702,0
20250228,154000,1092030798,1702,1702,1702,1702,0
20250228,153900,1092030798,1702,1702,1702,1702,0
20250228,153800,1092030798,1702,1702,1702,1702,0
20250228,153700,1092030798,1702,1702,1702,1702,0
20250228,153600,1092030798,1702,1702,1702,1702,0
20250228,153500,1092030798,1702,1702,1702,1702,0
20250228,153400,1092030798,1702,1702,1702,1702,0
20250228,153300,1092030798,1702,1702,1702,1702,2857
20250228,153200,1092030798,1702,1702,1702,1702,0
20250228,153100,1092030798,1702,1702,1702,1702,0
20250228,153000,1092030798,1702,1702,1702,1702,2857
20250228,152900,1087168184,1701,1701,1701,1701,0
20250228,152800,1087168184,1701,1701,1701,1701,0
20250228,152700,1087168184,1701,1701,1701,1701,0
20250228,152600,1087168184,1701,1701,1701,1701,0
20250228,152500,1087168184,1701,1701,1701,1701,0
20250228,152400,1087168184,1701,1701,1701,1701,0
20250228,152300,1087168184,1701,1701,1701,1701,0
20250228,152200,1087168184,1701,1701,1701,1701,0
20250228,152100,1087168184,1701,1701,1701,1701,0
20250228,152000,1087168184,1701,1701,1701,1701,0
20250228,151900,1087168184,1701,1699,1701,1699,732
20250228,151800,1085923128,1700,1697,1701,1696,263
20250228,151700,1085476083,1698,1695,1699,1695,1162
20250228,151600,1083501973,1701,1702,1702,1700,243
20250228,151500,1083088527,1703,1699,1703,1695,1271
20250228,151400,1080933977,1705,1705,1705,1705,0
20250228,151300,1080933977,1705,1699,1705,1697,2349
20250228,151200,1076939492,1699,1698,1699,1698,4
20250228,151100,1076932699,1694,1694,1694,1694,0
20250228,151000,1076932699,1694,1697,1698,1693,1965
20250228,150900,1073600941,1696,1698,1698,1696,462
20250228,150800,1072816943,1697,1698,1698,1697,111
20250228,150700,1072628476,1695,1696,1696,1695,11
20250228,150600,1072609821,1697,1697,1697,1697,100
20250228,150500,1072440121,1699,1693,1699,1693,3300
20250228,150400,1066841973,1694,1694,1694,1694,7
20250228,150300,1066830115,1693,1694,1694,1693,114
20250228,150200,1066637010,1695,1692,1695,1690,8143
20250228,150100,1052867727,1695,1695,1695,1691,9656
20250228,150000,1036513194,1695,1695,1696,1695,1632
20250228,145900,1033745554,1695,1698,1698,1695,851
20250228,145800,1032301518,1697,1696,1697,1696,126
20250228,145700,1032087710,1697,1697,1698,1694,3887
20250228,145600,1025495964,1695,1694,1697,1693,226
20250228,145500,1025112863,1695,1697,1697,1693,1113
20250228,145400,1023225309,1698,1695,1698,1693,2435
20250228,145300,1019096853,1696,1697,1697,1695,126
20250228,145200,1018883215,1698,1698,1698,1697,111
20250228,145100,1018694745,1691,1703,1703,1690,31685
20250228,145000,964834547,1703,1709,1709,1703,3789
20250228,144900,958370574,1709,1709,1709,1709,0
20250228,144800,958370574,1709,1710,1710,1709,585
20250228,144700,957370225,1711,1711,1711,1711,0
20250228,144600,957370225,1711,1715,1715,1710,9
20250228,144500,957354804,1717,1708,1717,1707,376
20250228,144400,956712452,1709,1705,1709,1705,2112
20250228,144300,953106799,1705,1706,1707,1704,1318
20250228,144200,950857173,1704,1706,1706,1704,104
20250228,144100,950679809,1707,1703,1707,1702,5048
20250228,144000,942063744,1703,1706,1718,1703,21193
20250228,143900,905917521,1706,1707,1707,1706,3436
20250228,143800,900052705,1718,1708,1718,1707,112
20250228,143700,899861410,1708,1708,1708,1708,0
20250228,143600,899861410,1708,1707,1711,1706,10314
20250228,143500,882215865,1707,1707,1707,1707,317
20250228,143400,881674746,1708,1709,1709,1708,5
20250228,143300,881666204,1710,1710,1710,1709,307
20250228,143200,881141236,1711,1706,1711,1706,2878
20250228,143100,876217864,1706,1715,1715,1706,9689
20250228,143000,859644052,1718,1718,1718,1718,1
20250228,142900,859642334,1718,1718,1718,1718,0
20250228,142800,859642334,1718,1718,1718,1717,11
20250228,142700,859623437,1718,1712,1718,1710,1002
20250228,142600,857907129,1713,1713,1713,1713,109
20250228,142500,857720412,1705,1705,1705,1705,0
20250228,142400,857720412,1705,1705,1705,1705,0
20250228,142300,857720412,1705,1706,1706,1705,933
20250228,142200,856128807,1706,1706,1706,1705,2501
20250228,142100,851862326,1706,1713,1713,1700,17155
20250228,142000,822644221,1712,1712,1713,1706,25808
20250228,141900,778518039,1712,1714,1714,1712,3330
20250228,141800,772815840,1713,1718,1718,1713,7278
20250228,141700,760335281,1717,1717,1717,1717,0
20250228,141600,760335281,1717,1717,1717,1717,0
20250228,141500,760335281,1717,1717,1717,1717,0
20250228,141400,760335281,1717,1719,1719,1717,4453
20250228,141300,752685030,1719,1719,1719,1719,556
20250228,141200,751729266,1719,1719,1719,1719,111
20250228,141100,751538457,1718,1718,1718,1718,0
20250228,141000,751538457,1718,1718,1718,1718,0
20250228,140900,751538457,1718,1718,1718,1718,0
20250228,140800,751538457,1718,1718,1718,1718,3
20250228,140700,751533303,1718,1719,1720,1718,2777
20250228,140600,746759909,1727,1728,1728,1727,917
20250228,140500,745175450,1719,1719,1719,1719,0
20250228,140400,745175450,1719,1719,1719,1719,2
20250228,140300,745172012,1718,1721,1721,1718,2222
20250228,140200,741348196,1721,1717,1722,1715,159
20250228,140100,741075030,1717,1720,1720,1717,2262
20250228,140000,737184636,1722,1722,1722,1722,59
20250228,135900,737083038,1714,1722,1722,1714,15719
20250228,135800,710084230,1722,1722,1722,1722,0
20250228,135700,710084230,1722,1728,1728,1722,1111
20250228,135600,708167834,1738,1738,1738,1738,0
20250228,135500,708167834,1738,1738,1738,1738,600
20250228,135400,707125034,1740,1740,1740,1740,1
20250228,135300,707123294,1725,1725,1725,1725,0
20250228,135200,707123294,1725,1733,1733,1725,8891
20250228,135100,691758388,1743,1733,1743,1733,4
20250228,135000,691751436,1745,1738,1745,1732,1769
20250228,134900,688678728,1738,1742,1742,1738,1561
20250228,134800,685960537,1746,1743,1746,1743,100
20250228,134700,685786092,1743,1745,1745,1743,1023
20250228,134600,684000983,1745,1746,1746,1745,30
20250228,134500,683948632,1745,1745,1745,1745,0
20250228,134400,683948632,1745,1745,1745,1745,4
20250228,134300,683941652,1745,1744,1745,1744,236
20250228,134200,683529956,1744,1742,1744,1742,515
20250228,134100,682632410,1737,1736,1739,1736,1048
20250228,134000,680811250,1727,1727,1727,1727,0
20250228,133900,680811250,1727,1727,1727,1727,1
20250228,133800,680809523,1737,1727,1738,1727,323
20250228,133700,680248491,1727,1737,1738,1727,252
20250228,133600,679810582,1726,1727,1727,1726,1138
20250228,133500,677845577,1727,1727,1727,1727,1
20250228,133400,677843850,1737,1737,1737,1737,0
20250228,133300,677843850,1737,1737,1737,1737,1
20250228,133200,677842113,1737,1737,1737,1737,1
20250228,133100,677840376,1737,1737,1737,1737,0
20250228,133000,677840376,1737,1737,1737,1737,0
20250228,132900,677840376,1737,1737,1737,1737,1
20250228,132800,677838639,1738,1738,1738,1738,50
20250228,132700,677751739,1725,1725,1725,1725,11
20250228,132600,677732764,1725,1725,1725,1725,0
20250228,132500,677732764,1725,1733,1733,1725,2289
20250228,132400,673782216,1734,1736,1736,1734,489
20250228,132300,672933406,1735,1732,1736,1731,235
20250228,132200,672525855,1729,1731,1731,1729,85
20250228,132100,672378730,1728,1730,1730,1725,297
20250228,132000,671865935,1732,1732,1732,1732,0
20250228,131900,671865935,1732,1732,1732,1732,50
20250228,131800,671779335,1733,1733,1733,1733,0
20250228,131700,671779335,1733,1733,1733,1733,600
20250228,131600,670739535,1725,1725,1725,1725,0
20250228,131500,670739535,1725,1725,1725,1725,0
20250228,131400,670739535,1725,1725,1725,1725,511
20250228,131300,669858060,1725,1726,1726,1725,844
20250228,131200,668401618,1726,1726,1726,1726,0
20250228,131100,668401618,1726,1726,1726,1726,11
20250228,131000,668382632,1726,1734,1734,1725,1199
20250228,130900,666311607,1734,1734,1734,1734,0
20250228,130800,666311607,1734,1735,1735,1734,34
20250228,130700,666252620,1735,1735,1736,1735,668
20250228,130600,665093040,1735,1735,1736,1735,2513
20250228,130500,660730792,1736,1734,1736,1733,1951
20250228,130400,657345551,1728,1728,1728,1728,56
20250228,130300,657248783,1728,1728,1728,1728,56
20250228,130200,657152015,1728,1729,1730,1728,61
20250228,130100,657046496,1729,1729,1729,1729,1
20250228,130000,657044767,1725,1727,1728,1725,7106
20250228,125900,644766421,1727,1728,1728,1727,348
20250228,125800,644165079,1728,1728,1728,1728,111
20250228,125700,643973271,1730,1733,1733,1730,1182
20250228,125600,641927026,1730,1740,1740,1720,6028
20250228,125500,631539883,1741,1745,1745,1724,5834
20250228,125400,621412642,1744,1736,1745,1735,1629
20250228,125300,618577404,1736,1738,1739,1720,16400
20250228,125200,590297467,1737,1738,1738,1737,255
20250228,125100,589854502,1738,1733,1738,1731,1376
20250228,125000,587466870,1730,1731,1731,1729,186
20250228,124900,587144923,1731,1731,1731,1731,166
20250228,124800,586857577,1729,1731,1731,1729,452
20250228,124700,586075214,1731,1726,1732,1725,2674
20250228,124600,581446765,1727,1725,1727,1725,388
20250228,124500,580776819,1726,1724,1726,1724,14
20250228,124400,580752657,1718,1718,1718,1718,0
20250228,124300,580752657,1718,1718,1718,1718,0
20250228,124200,580752657,1718,1718,1718,1718,0
20250228,124100,580752657,1718,1720,1720,1718,578
20250228,124000,579758561,1725,1725,1725,1725,0
20250228,123900,579758561,1725,1725,1725,1725,5
20250228,123800,579749936,1727,1727,1727,1727,126
20250228,123700,579532334,1725,1725,1725,1725,3
20250228,123600,579527159,1725,1725,1725,1725,0
20250228,123500,579527159,1725,1725,1725,1725,3
20250228,123400,579521984,1726,1726,1726,1726,60
20250228,123300,579418424,1727,1727,1727,1727,0
20250228,123200,579418424,1727,1725,1727,1725,600
20250228,123100,578382436,1725,1725,1725,1725,0
20250228,123000,578382436,1725,1725,1727,1725,1019
20250228,122900,576623357,1726,1726,1727,1726,220
20250228,122800,576243439,1727,1725,1727,1725,17
20250228,122700,576214084,1726,1726,1726,1726,19
20250228,122600,576181290,1714,1727,1728,1714,606
20250228,122500,575139758,1728,1728,1728,1728,0
20250228,122400,575139758,1728,1721,1729,1721,250
20250228,122300,574707892,1716,1716,1716,1716,222
20250228,122200,574326940,1716,1716,1716,1716,133
20250228,122100,574098712,1716,1716,1716,1716,21
20250228,122000,574062676,1715,1715,1715,1715,0
20250228,121900,574062676,1715,1716,1717,1715,6364
20250228,121800,563136516,1714,1713,1714,1713,331
20250228,121700,562569196,1714,1711,1714,1711,246
20250228,121600,562147861,1711,1711,1713,1711,636
20250228,121500,561058720,1710,1710,1710,1710,0
20250228,121400,561058720,1710,1712,1712,1710,400
20250228,121300,560374254,1712,1713,1714,1712,379
20250228,121200,559724660,1712,1712,1712,1712,0
20250228,121100,559724660,1712,1712,1712,1712,3
20250228,121000,559719524,1709,1712,1713,1709,451
20250228,120900,558948216,1709,1708,1709,1708,52
20250228,120800,558859356,1708,1713,1713,1708,11077
20250228,120700,539914755,1714,1721,1721,1712,21780
20250228,120600,502520860,1722,1722,1722,1722,0
20250228,120500,502520860,1722,1722,1722,1719,2151
20250228,120400,498819589,1730,1730,1730,1730,0
20250228,120300,498819589,1730,1730,1730,1730,0
20250228,120200,498819589,1730,1730,1730,1730,66
20250228,120100,498705409,1722,1722,1722,1722,0
20250228,120000,498705409,1722,1722,1722,1722,3
20250228,115900,498700243,1721,1721,1721,1721,0
20250228,115800,498700243,1721,1721,1721,1721,0
20250228,115700,498700243,1721,1721,1721,1721,0
20250228,115600,498700243,1721,1722,1722,1721,201
20250228,115500,498354141,1722,1722,1722,1722,1
20250228,115400,498352419,1732,1732,1732,1732,10
20250228,115300,498335099,1722,1723,1724,1722,1721
20250228,115200,495368348,1721,1723,1723,1721,2
20250228,115100,495364904,1724,1722,1724,1720,1569
20250228,115000,492662379,1723,1723,1723,1723,350
20250228,114900,492059329,1724,1725,1725,1724,2641
20250228,114800,487506201,1726,1726,1726,1726,0
20250228,114700,487506201,1726,1726,1726,1726,1
20250228,114600,487504475,1724,1726,1726,1724,1210
20250228,114500,485417249,1733,1733,1733,1733,0
20250228,114400,485417249,1733,1732,1733,1732,6
20250228,114300,485406852,1733,1733,1733,1733,10
20250228,114200,485389522,1734,1726,1734,1725,880
20250228,114100,483870766,1735,1735,1735,1735,9
20250228,114000,483855151,1725,1725,1725,1725,0
20250228,113900,483855151,1725,1725,1725,1725,442
20250228,113800,483092701,1736,1735,1736,1735,258
20250228,113700,482644910,1736,1736,1736,1736,379
20250228,113600,481986966,1724,1725,1726,1724,678
20250228,113500,480817330,1725,1727,1727,1725,3718
20250228,113400,474396753,1727,1727,1727,1727,0
20250228,113300,474396753,1727,1738,1738,1727,27846
20250228,113200,426235444,1738,1740,1740,1738,917
20250228,113100,424640089,1740,1742,1742,1740,207
20250228,113000,424279718,1744,1745,1746,1744,2039
20250228,112900,420721697,1745,1746,1746,1745,160
20250228,112800,420442352,1747,1747,1747,1747,0
20250228,112700,420442352,1747,1747,1747,1747,0
20250228,112600,420442352,1747,1747,1747,1747,2901
20250228,112500,415374305,1747,1749,1750,1747,6218
20250228,112400,404493787,1742,1748,1748,1742,5785
20250228,112300,394388823,1749,1749,1749,1746,1770
20250228,112200,391296443,1749,1749,1749,1749,2
20250228,112100,391292945,1740,1752,1752,1740,5502
20250228,112000,381665497,1759,1759,1759,1759,0
20250228,111900,381665497,1759,1742,1759,1740,8632
20250228,111800,366581815,1743,1743,1743,1743,0
20250228,111700,366581815,1743,1732,1744,1731,6657
20250228,111600,355004840,1731,1734,1734,1728,874
20250228,111500,353493516,1735,1734,1735,1734,450
20250228,111400,352712861,1735,1735,1735,1735,500
20250228,111300,351845361,1736,1736,1736,1736,0
20250228,111200,351845361,1736,1728,1736,1727,5247
20250228,111100,342770792,1729,1729,1729,1728,1338
20250228,111000,340457500,1721,1721,1721,1721,0
20250228,110900,340457500,1721,1724,1729,1721,10060
20250228,110800,323099695,1723,1724,1724,1723,130
20250228,110700,322875589,1725,1726,1727,1725,3457
20250228,110600,316912090,1727,1723,1727,1723,401
20250228,110500,316219567,1723,1723,1723,1723,0
20250228,110400,316219567,1723,1723,1723,1723,0
20250228,110300,316219567,1723,1726,1726,1723,1208
20250228,110200,314136599,1726,1727,1727,1726,96
20250228,110100,313970835,1726,1726,1726,1726,0
20250228,110000,313970835,1726,1727,1727,1726,57
20250228,105900,313872401,1727,1728,1728,1727,33
20250228,105800,313815380,1729,1729,1729,1729,0
20250228,105700,313815380,1729,1729,1729,1729,900
20250228,105600,312259280,1724,1724,1724,1724,1
20250228,105500,312257556,1724,1724,1724,1724,0
20250228,105400,312257556,1724,1727,1727,1724,1221
20250228,105300,310149024,1726,1726,1726,1726,333
20250228,105200,309574266,1724,1724,1724,1724,0
20250228,105100,309574266,1724,1724,1724,1724,0
20250228,105000,309574266,1724,1725,1727,1724,1011
20250228,104900,307828403,1726,1723,1727,1723,1669
20250228,104800,304947623,1720,1720,1722,1720,1639
20250228,104700,302125572,1720,1721,1721,1720,401
20250228,104600,301435461,1722,1723,1723,1722,3140
20250228,104500,296028098,1723,1723,1723,1723,0
20250228,104400,296028098,1723,1723,1723,1723,0
20250228,104300,296028098,1723,1723,1724,1723,778
20250228,104200,294687004,1723,1724,1724,1723,99
20250228,104100,294516335,1724,1724,1724,1724,0
20250228,104000,294516335,1724,1728,1728,1724,3026
20250228,103900,289291608,1729,1729,1729,1729,28
20250228,103800,289243196,1730,1725,1730,1724,4614
20250228,103700,281269214,1724,1725,1725,1724,9
20250228,103600,281253690,1726,1721,1726,1719,2052
20250228,103500,277714941,1721,1719,1722,1718,1219
20250228,103400,275615858,1719,1720,1720,1719,47
20250228,103300,275535024,1721,1721,1721,1712,35022
20250228,103200,215492416,1716,1718,1719,1716,353
20250228,103100,214886611,1716,1720,1720,1716,431
20250228,103000,214145946,1721,1722,1722,1720,1025
20250228,102900,212380923,1724,1724,1724,1724,0
20250228,102800,212380923,1724,1716,1725,1716,1061
20250228,102700,210559304,1716,1717,1717,1716,1111
20250228,102600,208651863,1716,1716,1716,1716,0
20250228,102500,208651863,1716,1721,1721,1716,6044
20250228,102400,198266313,1721,1723,1723,1721,1615
20250228,102300,195484897,1723,1723,1723,1723,0
20250228,102200,195484897,1723,1724,1724,1723,41
20250228,102100,195414215,1723,1723,1723,1723,0
20250228,102000,195414215,1723,1725,1725,1723,582
20250228,101900,194410387,1725,1726,1726,1725,13
20250228,101800,194387950,1725,1725,1725,1725,0
20250228,101700,194387950,1725,1728,1728,1725,607
20250228,101600,193339362,1729,1728,1730,1728,1222
20250228,101500,191225475,1728,1728,1728,1728,1
20250228,101400,191223747,1727,1727,1727,1726,21
20250228,101300,191187481,1727,1729,1729,1726,656
20250228,101200,190054614,1730,1729,1730,1729,400
20250228,101100,189362615,1730,1725,1730,1725,33
20250228,101000,189305640,1725,1726,1726,1725,35
20250228,100900,189245233,1725,1725,1731,1725,3615
20250228,100800,182995076,1722,1725,1725,1722,257
20250228,100700,182552263,1725,1725,1728,1723,666
20250228,100600,181403823,1725,1729,1730,1725,1242
20250228,100500,179258227,1730,1730,1730,1730,0
20250228,100400,179258227,1730,1730,1730,1730,0
20250228,100300,179258227,1730,1730,1730,1730,900
20250228,100200,177701227,1725,1727,1730,1725,1684
20250228,100100,174789726,1727,1725,1727,1723,445
20250228,100000,174022147,1723,1725,1725,1723,667
20250228,095900,172871646,1723,1723,1723,1723,0
20250228,095800,172871646,1723,1725,1725,1722,856
20250228,095700,171396490,1727,1728,1728,1727,563
20250228,095600,170423627,1722,1726,1726,1722,623
20250228,095500,169348901,1726,1726,1726,1726,1
20250228,095400,169347175,1722,1722,1722,1722,0
20250228,095300,169347175,1722,1728,1728,1722,2446
20250228,095200,165123257,1728,1728,1728,1728,0
20250228,095100,165123257,1728,1729,1729,1728,577
20250228,095000,164125635,1728,1729,1729,1728,3
20250228,094900,164120450,1730,1729,1730,1728,324
20250228,094800,163560279,1730,1725,1730,1722,2393
20250228,094700,159429807,1721,1725,1726,1721,379
20250228,094600,158776501,1726,1723,1726,1720,17146
20250228,094500,129236449,1722,1722,1722,1722,0
20250228,094400,129236449,1722,1722,1722,1722,0
20250228,094300,129236449,1722,1724,1725,1722,761
20250228,094200,127925209,1727,1728,1728,1727,354
20250228,094100,127313841,1729,1728,1730,1728,14
20250228,094000,127289630,1729,1728,1729,1728,20
20250228,093900,127255058,1727,1729,1729,1727,323
20250228,093800,126696630,1728,1727,1728,1727,41
20250228,093700,126625793,1727,1728,1728,1727,43
20250228,093600,126551492,1728,1727,1729,1723,720
20250228,093500,125306701,1728,1728,1728,1728,0
20250228,093400,125306701,1728,1722,1728,1722,181
20250228,093300,124994937,1722,1727,1727,1722,586
20250228,093200,123983996,1731,1729,1731,1729,1001
20250228,093100,122252185,1729,1728,1729,1727,10
20250228,093000,122234904,1727,1727,1727,1727,3
20250228,092900,122229723,1729,1729,1729,1729,0
20250228,092800,122229723,1729,1729,1729,1729,10
20250228,092700,122212433,1721,1721,1721,1721,1
20250228,092600,122210712,1721,1729,1729,1721,223
20250228,092500,121826921,1729,1727,1729,1727,72
20250228,092400,121702542,1720,1720,1721,1719,227
20250228,092300,121312126,1720,1716,1722,1716,1550
20250228,092200,118643155,1716,1720,1722,1715,4837
20250228,092100,110324286,1720,1723,1724,1720,595
20250228,092000,109299410,1723,1723,1724,1723,58
20250228,091900,109199447,1722,1723,1725,1722,1135
20250228,091800,107241651,1724,1715,1724,1714,1211
20250228,091700,105163997,1725,1715,1725,1715,146
20250228,091600,104913597,1730,1715,1732,1713,22450
20250228,091500,66427971,1712,1719,1719,1712,5497
20250228,091400,56993696,1720,1723,1734,1720,1059
20250228,091300,55165857,1722,1723,1723,1722,36
20250228,091200,55103833,1724,1725,1725,1724,864
20250228,091100,53614267,1725,1733,1736,1725,519
20250228,091000,52717217,1732,1732,1738,1731,1180
20250228,090900,50669736,1730,1725,1730,1725,3011
20250228,090800,45466128,1725,1724,1725,1720,3586
20250228,090700,39296627,1727,1724,1727,1724,1315
20250228,090600,37029227,1723,1725,1728,1722,2630
20250228,090500,32492155,1725,1728,1728,1724,121
20250228,090400,32283368,1728,1726,1728,1725,58
20250228,090300,32183294,1727,1728,1728,1727,46
20250228,090200,32103819,1729,1727,1729,1714,196
20250228,090100,31766718,1730,1730,1730,1729,907
20250228,090000,30197613,1731,1740,1740,1700,17466