KissMeData/069140/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195000,47075221,1379,1379,1379,1379,110
20250227,194900,47075221,1379,1379,1379,1379,0
20250227,194800,47075221,1379,1379,1379,1379,0
20250227,194700,47075221,1379,1379,1379,1379,0
20250227,194600,47075221,1379,1379,1379,1379,0
20250227,194500,47075221,1379,1379,1379,1379,0
20250227,194400,47075221,1379,1379,1379,1379,0
20250227,194300,47075221,1379,1379,1379,1379,0
20250227,194200,47075221,1379,1379,1379,1379,0
20250227,194100,47075221,1379,1379,1379,1379,0
20250227,194000,47075221,1379,1379,1379,1379,0
20250227,193900,47075221,1379,1379,1379,1379,0
20250227,193800,47075221,1379,1379,1379,1379,0
20250227,193700,47075221,1379,1379,1379,1379,0
20250227,193600,47075221,1379,1379,1379,1379,0
20250227,193500,47075221,1379,1379,1379,1379,0
20250227,193400,47075221,1379,1379,1379,1379,0
20250227,193300,47075221,1379,1379,1379,1379,0
20250227,193200,47075221,1379,1379,1379,1379,0
20250227,193100,47075221,1379,1379,1379,1379,0
20250227,193000,47075221,1379,1379,1379,1379,0
20250227,192900,47075221,1379,1379,1379,1379,0
20250227,192800,47075221,1379,1379,1379,1379,0
20250227,192700,47075221,1379,1379,1379,1379,0
20250227,192600,47075221,1379,1379,1379,1379,0
20250227,192500,47075221,1379,1379,1379,1379,0
20250227,192400,47075221,1379,1379,1379,1379,0
20250227,192300,47075221,1379,1379,1379,1379,0
20250227,192200,47075221,1379,1379,1379,1379,0
20250227,192100,47075221,1379,1379,1379,1379,0
20250227,192000,47075221,1379,1379,1379,1379,110
20250227,191900,47075221,1379,1379,1379,1379,0
20250227,191800,47075221,1379,1379,1379,1379,0
20250227,191700,47075221,1379,1379,1379,1379,0
20250227,191600,47075221,1379,1379,1379,1379,0
20250227,191500,47075221,1379,1379,1379,1379,0
20250227,191400,47075221,1379,1379,1379,1379,0
20250227,191300,47075221,1379,1379,1379,1379,0
20250227,191200,47075221,1379,1379,1379,1379,0
20250227,191100,47075221,1379,1379,1379,1379,0
20250227,191000,47075221,1379,1379,1379,1379,0
20250227,190900,47075221,1379,1379,1379,1379,0
20250227,190800,47075221,1379,1379,1379,1379,0
20250227,190700,47075221,1379,1379,1379,1379,0
20250227,190600,47075221,1379,1379,1379,1379,0
20250227,190500,47075221,1379,1379,1379,1379,0
20250227,190400,47075221,1379,1379,1379,1379,0
20250227,190300,47075221,1379,1379,1379,1379,0
20250227,190200,47075221,1379,1379,1379,1379,0
20250227,190100,47075221,1379,1379,1379,1379,0
20250227,190000,47075221,1379,1379,1379,1379,0
20250227,185900,47075221,1379,1379,1379,1379,0
20250227,185800,47075221,1379,1379,1379,1379,0
20250227,185700,47075221,1379,1379,1379,1379,0
20250227,185600,47075221,1379,1379,1379,1379,0
20250227,185500,47075221,1379,1379,1379,1379,0
20250227,185400,47075221,1379,1379,1379,1379,0
20250227,185300,47075221,1379,1379,1379,1379,0
20250227,185200,47075221,1379,1379,1379,1379,0
20250227,185100,47075221,1379,1379,1379,1379,0
20250227,185000,47075221,1379,1379,1379,1379,110
20250227,184900,47075221,1379,1379,1379,1379,0
20250227,184800,47075221,1379,1379,1379,1379,0
20250227,184700,47075221,1379,1379,1379,1379,0
20250227,184600,47075221,1379,1379,1379,1379,0
20250227,184500,47075221,1379,1379,1379,1379,0
20250227,184400,47075221,1379,1379,1379,1379,0
20250227,184300,47075221,1379,1379,1379,1379,0
20250227,184200,47075221,1379,1379,1379,1379,0
20250227,184100,47075221,1379,1379,1379,1379,0
20250227,184000,47075221,1379,1379,1379,1379,0
20250227,183900,47075221,1379,1379,1379,1379,0
20250227,183800,47075221,1379,1379,1379,1379,0
20250227,183700,47075221,1379,1379,1379,1379,0
20250227,183600,47075221,1379,1379,1379,1379,0
20250227,183500,47075221,1379,1379,1379,1379,0
20250227,183400,47075221,1379,1379,1379,1379,0
20250227,183300,47075221,1379,1379,1379,1379,0
20250227,183200,47075221,1379,1379,1379,1379,0
20250227,183100,47075221,1379,1379,1379,1379,0
20250227,183000,47075221,1379,1379,1379,1379,0
20250227,182900,47075221,1379,1379,1379,1379,0
20250227,182800,47075221,1379,1379,1379,1379,0
20250227,182700,47075221,1379,1379,1379,1379,0
20250227,182600,47075221,1379,1379,1379,1379,0
20250227,182500,47075221,1379,1379,1379,1379,0
20250227,182400,47075221,1379,1379,1379,1379,0
20250227,182300,47075221,1379,1379,1379,1379,0
20250227,182200,47075221,1379,1379,1379,1379,0
20250227,182100,47075221,1379,1379,1379,1379,0
20250227,182000,47075221,1379,1379,1379,1379,110
20250227,181900,47075221,1379,1379,1379,1379,0
20250227,181800,47075221,1379,1379,1379,1379,0
20250227,181700,47075221,1379,1379,1379,1379,0
20250227,181600,47075221,1379,1379,1379,1379,0
20250227,181500,47075221,1379,1379,1379,1379,0
20250227,181400,47075221,1379,1379,1379,1379,0
20250227,181300,47075221,1379,1379,1379,1379,0
20250227,181200,47075221,1379,1379,1379,1379,0
20250227,181100,47075221,1379,1379,1379,1379,0
20250227,181000,47075221,1379,1379,1379,1379,0
20250227,180900,47075221,1379,1379,1379,1379,0
20250227,180800,47075221,1379,1379,1379,1379,0
20250227,180700,47075221,1379,1379,1379,1379,0
20250227,180600,47075221,1379,1379,1379,1379,0
20250227,180500,47075221,1379,1379,1379,1379,0
20250227,180400,47075221,1379,1379,1379,1379,0
20250227,180300,47075221,1379,1379,1379,1379,0
20250227,180200,47075221,1379,1379,1379,1379,0
20250227,180100,47075221,1379,1379,1379,1379,0
20250227,180000,47075221,1379,1379,1379,1379,0
20250227,175900,47075221,1379,1379,1379,1379,0
20250227,175800,47075221,1379,1379,1379,1379,0
20250227,175700,47075221,1379,1379,1379,1379,0
20250227,175600,47075221,1379,1379,1379,1379,0
20250227,175500,47075221,1379,1379,1379,1379,0
20250227,175400,47075221,1379,1379,1379,1379,0
20250227,175300,47075221,1379,1379,1379,1379,0
20250227,175200,47075221,1379,1379,1379,1379,0
20250227,175100,47075221,1379,1379,1379,1379,0
20250227,175000,47075221,1379,1379,1379,1379,110
20250227,174900,47075221,1379,1379,1379,1379,0
20250227,174800,47075221,1379,1379,1379,1379,0
20250227,174700,47075221,1379,1379,1379,1379,0
20250227,174600,47075221,1379,1379,1379,1379,0
20250227,174500,47075221,1379,1379,1379,1379,0
20250227,174400,47075221,1379,1379,1379,1379,0
20250227,174300,47075221,1379,1379,1379,1379,0
20250227,174200,47075221,1379,1379,1379,1379,0
20250227,174100,47075221,1379,1379,1379,1379,0
20250227,174000,47075221,1379,1379,1379,1379,0
20250227,173900,47075221,1379,1379,1379,1379,0
20250227,173800,47075221,1379,1379,1379,1379,0
20250227,173700,47075221,1379,1379,1379,1379,0
20250227,173600,47075221,1379,1379,1379,1379,0
20250227,173500,47075221,1379,1379,1379,1379,0
20250227,173400,47075221,1379,1379,1379,1379,0
20250227,173300,47075221,1379,1379,1379,1379,0
20250227,173200,47075221,1379,1379,1379,1379,0
20250227,173100,47075221,1379,1379,1379,1379,0
20250227,173000,47075221,1379,1379,1379,1379,0
20250227,172900,47075221,1379,1379,1379,1379,0
20250227,172800,47075221,1379,1379,1379,1379,0
20250227,172700,47075221,1379,1379,1379,1379,0
20250227,172600,47075221,1379,1379,1379,1379,0
20250227,172500,47075221,1379,1379,1379,1379,0
20250227,172400,47075221,1379,1379,1379,1379,0
20250227,172300,47075221,1379,1379,1379,1379,0
20250227,172200,47075221,1379,1379,1379,1379,0
20250227,172100,47075221,1379,1379,1379,1379,0
20250227,172000,47075221,1379,1379,1379,1379,110
20250227,171900,47075221,1379,1379,1379,1379,0
20250227,171800,47075221,1379,1379,1379,1379,0
20250227,171700,47075221,1379,1379,1379,1379,0
20250227,171600,47075221,1379,1379,1379,1379,0
20250227,171500,47075221,1379,1379,1379,1379,0
20250227,171400,47075221,1379,1379,1379,1379,0
20250227,171300,47075221,1379,1379,1379,1379,0
20250227,171200,47075221,1379,1379,1379,1379,0
20250227,171100,47075221,1379,1379,1379,1379,0
20250227,171000,47075221,1379,1379,1379,1379,0
20250227,170900,47075221,1379,1379,1379,1379,0
20250227,170800,47075221,1379,1379,1379,1379,0
20250227,170700,47075221,1379,1379,1379,1379,0
20250227,170600,47075221,1379,1379,1379,1379,0
20250227,170500,47075221,1379,1379,1379,1379,0
20250227,170400,47075221,1379,1379,1379,1379,0
20250227,170300,47075221,1379,1379,1379,1379,0
20250227,170200,47075221,1379,1379,1379,1379,0
20250227,170100,47075221,1379,1379,1379,1379,0
20250227,170000,47075221,1379,1379,1379,1379,0
20250227,165900,47075221,1379,1379,1379,1379,0
20250227,165800,47075221,1379,1379,1379,1379,0
20250227,165700,47075221,1379,1379,1379,1379,0
20250227,165600,47075221,1379,1379,1379,1379,0
20250227,165500,47075221,1379,1379,1379,1379,0
20250227,165400,47075221,1379,1379,1379,1379,0
20250227,165300,47075221,1379,1379,1379,1379,0
20250227,165200,47075221,1379,1379,1379,1379,0
20250227,165100,47075221,1379,1379,1379,1379,0
20250227,165000,47075221,1379,1379,1379,1379,110
20250227,164900,47075221,1379,1379,1379,1379,0
20250227,164800,47075221,1379,1379,1379,1379,0
20250227,164700,47075221,1379,1379,1379,1379,0
20250227,164600,47075221,1379,1379,1379,1379,0
20250227,164500,47075221,1379,1379,1379,1379,0
20250227,164400,47075221,1379,1379,1379,1379,0
20250227,164300,47075221,1379,1379,1379,1379,0
20250227,164200,47075221,1379,1379,1379,1379,0
20250227,164100,47075221,1379,1379,1379,1379,0
20250227,164000,47075221,1379,1379,1379,1379,0
20250227,163900,47075221,1379,1379,1379,1379,0
20250227,163800,47075221,1379,1379,1379,1379,0
20250227,163700,47075221,1379,1379,1379,1379,0
20250227,163600,47075221,1379,1379,1379,1379,0
20250227,163500,47075221,1379,1379,1379,1379,0
20250227,163400,47075221,1379,1379,1379,1379,0
20250227,163300,47075221,1379,1379,1379,1379,0
20250227,163200,47075221,1379,1379,1379,1379,0
20250227,163100,47075221,1379,1379,1379,1379,0
20250227,163000,47075221,1379,1379,1379,1379,0
20250227,162900,47075221,1379,1379,1379,1379,0
20250227,162800,47075221,1379,1379,1379,1379,0
20250227,162700,47075221,1379,1379,1379,1379,0
20250227,162600,47075221,1379,1379,1379,1379,0
20250227,162500,47075221,1379,1379,1379,1379,0
20250227,162400,47075221,1379,1379,1379,1379,0
20250227,162300,47075221,1379,1379,1379,1379,0
20250227,162200,47075221,1379,1379,1379,1379,0
20250227,162100,47075221,1379,1379,1379,1379,0
20250227,162000,47075221,1379,1379,1379,1379,110
20250227,161900,47075221,1379,1379,1379,1379,0
20250227,161800,47075221,1379,1379,1379,1379,0
20250227,161700,47075221,1379,1379,1379,1379,0
20250227,161600,47075221,1379,1379,1379,1379,0
20250227,161500,47075221,1379,1379,1379,1379,0
20250227,161400,47075221,1379,1379,1379,1379,0
20250227,161300,47075221,1379,1379,1379,1379,0
20250227,161200,47075221,1379,1379,1379,1379,0
20250227,161100,47075221,1379,1379,1379,1379,0
20250227,161000,47075221,1379,1379,1379,1379,0
20250227,160900,47075221,1379,1379,1379,1379,0
20250227,160800,47075221,1379,1379,1379,1379,0
20250227,160700,47075221,1379,1379,1379,1379,0
20250227,160600,47075221,1379,1379,1379,1379,0
20250227,160500,47075221,1379,1379,1379,1379,0
20250227,160400,47075221,1379,1379,1379,1379,0
20250227,160300,47075221,1379,1379,1379,1379,0
20250227,160200,47075221,1379,1379,1379,1379,0
20250227,160100,47075221,1379,1379,1379,1379,0
20250227,160000,47075221,1379,1379,1379,1379,0
20250227,155900,47075221,1379,1379,1379,1379,0
20250227,155800,47075221,1379,1379,1379,1379,0
20250227,155700,47075221,1379,1379,1379,1379,0
20250227,155600,47075221,1379,1379,1379,1379,0
20250227,155500,47075221,1379,1379,1379,1379,0
20250227,155400,47075221,1379,1379,1379,1379,0
20250227,155300,47075221,1379,1379,1379,1379,0
20250227,155200,47075221,1379,1379,1379,1379,0
20250227,155100,47075221,1379,1379,1379,1379,0
20250227,155000,47075221,1379,1379,1379,1379,110
20250227,154900,47075221,1379,1379,1379,1379,0
20250227,154800,47075221,1379,1379,1379,1379,0
20250227,154700,47075221,1379,1379,1379,1379,0
20250227,154600,47075221,1379,1379,1379,1379,0
20250227,154500,47075221,1379,1379,1379,1379,0
20250227,154400,47075221,1379,1379,1379,1379,0
20250227,154300,47075221,1379,1379,1379,1379,0
20250227,154200,47075221,1379,1379,1379,1379,0
20250227,154100,47075221,1379,1379,1379,1379,0
20250227,154000,47075221,1379,1379,1379,1379,0
20250227,153900,47075221,1379,1379,1379,1379,0
20250227,153800,47075221,1379,1379,1379,1379,0
20250227,153700,47075221,1379,1379,1379,1379,0
20250227,153600,47075221,1379,1379,1379,1379,0
20250227,153500,47075221,1379,1379,1379,1379,0
20250227,153400,47075221,1379,1379,1379,1379,0
20250227,153300,47075221,1379,1379,1379,1379,0
20250227,153200,47075221,1379,1379,1379,1379,0
20250227,153100,47075221,1379,1379,1379,1379,0
20250227,153000,47075221,1379,1379,1379,1379,110
20250227,152900,46923531,1379,1379,1379,1379,0
20250227,152800,46923531,1379,1379,1379,1379,0
20250227,152700,46923531,1379,1379,1379,1379,0
20250227,152600,46923531,1379,1379,1379,1379,0
20250227,152500,46923531,1379,1379,1379,1379,0
20250227,152400,46923531,1379,1379,1379,1379,0
20250227,152300,46923531,1379,1379,1379,1379,0
20250227,152200,46923531,1379,1379,1379,1379,0
20250227,152100,46923531,1379,1379,1379,1379,0
20250227,152000,46923531,1379,1379,1379,1379,0
20250227,151900,46923531,1379,1375,1379,1371,562
20250227,151800,46151895,1379,1379,1379,1379,0
20250227,151700,46151895,1379,1379,1379,1379,0
20250227,151600,46151895,1379,1379,1379,1379,0
20250227,151500,46151895,1379,1379,1379,1379,0
20250227,151400,46151895,1379,1379,1379,1379,1
20250227,151300,46150516,1376,1376,1376,1376,0
20250227,151200,46150516,1376,1379,1379,1376,3
20250227,151100,46146383,1379,1379,1379,1379,0
20250227,151000,46146383,1379,1378,1379,1378,11
20250227,150900,46131224,1374,1374,1374,1374,2
20250227,150800,46128476,1374,1374,1374,1374,0
20250227,150700,46128476,1374,1374,1374,1374,0
20250227,150600,46128476,1374,1374,1374,1374,0
20250227,150500,46128476,1374,1374,1374,1374,0
20250227,150400,46128476,1374,1374,1374,1374,0
20250227,150300,46128476,1374,1374,1374,1374,0
20250227,150200,46128476,1374,1374,1374,1374,109
20250227,150100,45978710,1374,1374,1374,1374,2
20250227,150000,45975962,1373,1373,1373,1373,0
20250227,145900,45975962,1373,1375,1375,1373,35
20250227,145800,45927847,1373,1373,1373,1373,0
20250227,145700,45927847,1373,1373,1373,1373,0
20250227,145600,45927847,1373,1373,1373,1373,0
20250227,145500,45927847,1373,1373,1373,1373,0
20250227,145400,45927847,1373,1373,1373,1373,0
20250227,145300,45927847,1373,1373,1373,1373,0
20250227,145200,45927847,1373,1373,1373,1373,0
20250227,145100,45927847,1373,1373,1373,1373,0
20250227,145000,45927847,1373,1373,1373,1373,0
20250227,144900,45927847,1373,1373,1373,1373,0
20250227,144800,45927847,1373,1373,1373,1373,0
20250227,144700,45927847,1373,1373,1373,1373,0
20250227,144600,45927847,1373,1373,1373,1373,0
20250227,144500,45927847,1373,1373,1373,1373,0
20250227,144400,45927847,1373,1373,1373,1373,0
20250227,144300,45927847,1373,1373,1373,1373,0
20250227,144200,45927847,1373,1373,1373,1373,0
20250227,144100,45927847,1373,1373,1373,1373,0
20250227,144000,45927847,1373,1373,1373,1373,0
20250227,143900,45927847,1373,1373,1373,1373,0
20250227,143800,45927847,1373,1373,1373,1373,0
20250227,143700,45927847,1373,1373,1373,1373,17
20250227,143600,45904506,1373,1373,1373,1373,0
20250227,143500,45904506,1373,1373,1373,1373,133
20250227,143400,45721897,1368,1368,1368,1368,0
20250227,143300,45721897,1368,1368,1368,1368,0
20250227,143200,45721897,1368,1368,1368,1368,0
20250227,143100,45721897,1368,1368,1368,1368,0
20250227,143000,45721897,1368,1368,1368,1368,0
20250227,142900,45721897,1368,1368,1368,1368,0
20250227,142800,45721897,1368,1368,1368,1368,0
20250227,142700,45721897,1368,1368,1368,1368,0
20250227,142600,45721897,1368,1368,1368,1368,0
20250227,142500,45721897,1368,1368,1368,1368,0
20250227,142400,45721897,1368,1368,1368,1368,0
20250227,142300,45721897,1368,1368,1368,1368,0
20250227,142200,45721897,1368,1368,1368,1368,0
20250227,142100,45721897,1368,1368,1368,1368,0
20250227,142000,45721897,1368,1368,1368,1368,0
20250227,141900,45721897,1368,1368,1368,1368,0
20250227,141800,45721897,1368,1368,1368,1368,0
20250227,141700,45721897,1368,1368,1368,1368,0
20250227,141600,45721897,1368,1368,1368,1368,0
20250227,141500,45721897,1368,1368,1368,1368,1468
20250227,141400,43713673,1367,1367,1367,1367,0
20250227,141300,43713673,1367,1367,1367,1367,0
20250227,141200,43713673,1367,1367,1367,1367,0
20250227,141100,43713673,1367,1367,1367,1367,0
20250227,141000,43713673,1367,1367,1367,1367,0
20250227,140900,43713673,1367,1367,1367,1367,0
20250227,140800,43713673,1367,1367,1367,1367,0
20250227,140700,43713673,1367,1367,1367,1367,53
20250227,140600,43641222,1367,1367,1367,1367,50
20250227,140500,43572872,1367,1367,1367,1367,1
20250227,140400,43571505,1374,1374,1374,1374,0
20250227,140300,43571505,1374,1374,1374,1374,0
20250227,140200,43571505,1374,1374,1374,1374,0
20250227,140100,43571505,1374,1374,1374,1374,0
20250227,140000,43571505,1374,1374,1374,1374,0
20250227,135900,43571505,1374,1374,1374,1374,0
20250227,135800,43571505,1374,1374,1374,1374,0
20250227,135700,43571505,1374,1374,1374,1374,0
20250227,135600,43571505,1374,1374,1374,1374,0
20250227,135500,43571505,1374,1374,1374,1374,0
20250227,135400,43571505,1374,1374,1374,1374,0
20250227,135300,43571505,1374,1374,1374,1374,0
20250227,135200,43571505,1374,1374,1374,1374,0
20250227,135100,43571505,1374,1374,1374,1374,0
20250227,135000,43571505,1374,1374,1374,1374,0
20250227,134900,43571505,1374,1374,1374,1374,0
20250227,134800,43571505,1374,1374,1374,1374,0
20250227,134700,43571505,1374,1374,1374,1374,0
20250227,134600,43571505,1374,1374,1374,1374,0
20250227,134500,43571505,1374,1374,1374,1374,0
20250227,134400,43571505,1374,1374,1374,1374,0
20250227,134300,43571505,1374,1374,1374,1374,0
20250227,134200,43571505,1374,1374,1374,1374,0
20250227,134100,43571505,1374,1374,1374,1374,1000
20250227,134000,42197505,1374,1374,1374,1374,0
20250227,133900,42197505,1374,1374,1374,1374,1
20250227,133800,42196131,1367,1370,1370,1367,5000
20250227,133700,35352216,1371,1371,1371,1371,154
20250227,133600,35141082,1371,1371,1371,1371,0
20250227,133500,35141082,1371,1371,1371,1371,0
20250227,133400,35141082,1371,1371,1371,1371,0
20250227,133300,35141082,1371,1371,1371,1371,1
20250227,133200,35139711,1371,1371,1371,1371,0
20250227,133100,35139711,1371,1371,1371,1371,0
20250227,133000,35139711,1371,1371,1371,1371,4
20250227,132900,35134227,1370,1370,1370,1370,0
20250227,132800,35134227,1370,1370,1370,1370,0
20250227,132700,35134227,1370,1370,1370,1370,0
20250227,132600,35134227,1370,1370,1370,1370,0
20250227,132500,35134227,1370,1370,1370,1370,0
20250227,132400,35134227,1370,1370,1370,1370,0
20250227,132300,35134227,1370,1370,1370,1370,0
20250227,132200,35134227,1370,1370,1370,1370,0
20250227,132100,35134227,1370,1370,1370,1370,0
20250227,132000,35134227,1370,1370,1370,1370,0
20250227,131900,35134227,1370,1370,1370,1370,0
20250227,131800,35134227,1370,1371,1371,1370,320
20250227,131700,34695820,1369,1369,1369,1369,0
20250227,131600,34695820,1369,1369,1369,1369,0
20250227,131500,34695820,1369,1369,1369,1369,0
20250227,131400,34695820,1369,1369,1369,1369,0
20250227,131300,34695820,1369,1369,1369,1369,0
20250227,131200,34695820,1369,1369,1369,1369,0
20250227,131100,34695820,1369,1369,1369,1369,0
20250227,131000,34695820,1369,1369,1369,1369,0
20250227,130900,34695820,1369,1369,1369,1369,0
20250227,130800,34695820,1369,1369,1369,1369,0
20250227,130700,34695820,1369,1369,1369,1369,0
20250227,130600,34695820,1369,1369,1369,1369,0
20250227,130500,34695820,1369,1369,1369,1369,0
20250227,130400,34695820,1369,1369,1369,1369,0
20250227,130300,34695820,1369,1369,1369,1369,0
20250227,130200,34695820,1369,1369,1369,1369,0
20250227,130100,34695820,1369,1369,1369,1369,0
20250227,130000,34695820,1369,1369,1369,1369,0
20250227,125900,34695820,1369,1369,1369,1369,0
20250227,125800,34695820,1369,1369,1369,1369,0
20250227,125700,34695820,1369,1369,1369,1369,0
20250227,125600,34695820,1369,1369,1369,1369,0
20250227,125500,34695820,1369,1369,1369,1369,0
20250227,125400,34695820,1369,1369,1369,1369,0
20250227,125300,34695820,1369,1369,1369,1369,0
20250227,125200,34695820,1369,1369,1369,1369,0
20250227,125100,34695820,1369,1369,1369,1369,0
20250227,125000,34695820,1369,1369,1369,1369,0
20250227,124900,34695820,1369,1369,1369,1369,0
20250227,124800,34695820,1369,1369,1369,1369,0
20250227,124700,34695820,1369,1369,1369,1369,0
20250227,124600,34695820,1369,1369,1369,1369,0
20250227,124500,34695820,1369,1369,1369,1369,0
20250227,124400,34695820,1369,1369,1369,1369,0
20250227,124300,34695820,1369,1369,1369,1369,0
20250227,124200,34695820,1369,1369,1369,1369,0
20250227,124100,34695820,1369,1369,1369,1369,0
20250227,124000,34695820,1369,1369,1369,1369,0
20250227,123900,34695820,1369,1369,1369,1369,450
20250227,123800,34079770,1369,1369,1369,1369,531
20250227,123700,33352831,1369,1369,1369,1369,0
20250227,123600,33352831,1369,1369,1369,1369,0
20250227,123500,33352831,1369,1369,1369,1369,0
20250227,123400,33352831,1369,1369,1369,1369,620
20250227,123300,32504051,1380,1380,1380,1380,0
20250227,123200,32504051,1380,1380,1380,1380,0
20250227,123100,32504051,1380,1380,1380,1380,0
20250227,123000,32504051,1380,1380,1380,1380,0
20250227,122900,32504051,1380,1380,1380,1380,1
20250227,122800,32502671,1368,1368,1368,1368,0
20250227,122700,32502671,1368,1368,1368,1368,0
20250227,122600,32502671,1368,1368,1368,1368,251
20250227,122500,32159303,1366,1366,1366,1366,20
20250227,122400,32131983,1366,1366,1366,1366,0
20250227,122300,32131983,1366,1366,1366,1366,0
20250227,122200,32131983,1366,1366,1366,1366,82
20250227,122100,32019971,1366,1366,1366,1366,0
20250227,122000,32019971,1366,1366,1366,1366,1
20250227,121900,32018605,1366,1366,1366,1366,309
20250227,121800,31596511,1367,1368,1368,1367,336
20250227,121700,31136881,1369,1369,1369,1369,1
20250227,121600,31135512,1369,1369,1369,1369,0
20250227,121500,31135512,1369,1369,1369,1369,431
20250227,121400,30545473,1369,1369,1369,1369,0
20250227,121300,30545473,1369,1369,1369,1369,0
20250227,121200,30545473,1369,1369,1369,1369,0
20250227,121100,30545473,1369,1369,1369,1369,0
20250227,121000,30545473,1369,1369,1369,1369,0
20250227,120900,30545473,1369,1369,1369,1369,0
20250227,120800,30545473,1369,1369,1369,1369,3
20250227,120700,30541366,1369,1369,1369,1369,0
20250227,120600,30541366,1369,1369,1369,1369,0
20250227,120500,30541366,1369,1369,1369,1369,0
20250227,120400,30541366,1369,1369,1369,1369,3
20250227,120300,30537259,1369,1369,1369,1369,0
20250227,120200,30537259,1369,1369,1369,1369,0
20250227,120100,30537259,1369,1369,1369,1369,16
20250227,120000,30515355,1369,1369,1369,1369,49
20250227,115900,30448274,1370,1370,1370,1370,298
20250227,115800,30040014,1370,1370,1370,1370,0
20250227,115700,30040014,1370,1370,1370,1370,0
20250227,115600,30040014,1370,1370,1370,1370,100
20250227,115500,29903014,1370,1370,1370,1370,0
20250227,115400,29903014,1370,1370,1370,1370,0
20250227,115300,29903014,1370,1370,1370,1370,402
20250227,115200,29352274,1371,1371,1371,1371,0
20250227,115100,29352274,1371,1371,1371,1371,0
20250227,115000,29352274,1371,1372,1372,1371,842
20250227,114900,28197592,1379,1379,1379,1379,0
20250227,114800,28197592,1379,1379,1379,1379,0
20250227,114700,28197592,1379,1379,1379,1379,0
20250227,114600,28197592,1379,1379,1379,1379,0
20250227,114500,28197592,1379,1379,1379,1379,0
20250227,114400,28197592,1379,1379,1379,1379,500
20250227,114300,27508092,1379,1379,1379,1379,0
20250227,114200,27508092,1379,1379,1379,1379,0
20250227,114100,27508092,1379,1379,1379,1379,0
20250227,114000,27508092,1379,1379,1379,1379,0
20250227,113900,27508092,1379,1379,1379,1379,0
20250227,113800,27508092,1379,1379,1379,1379,0
20250227,113700,27508092,1379,1379,1379,1379,0
20250227,113600,27508092,1379,1379,1379,1379,0
20250227,113500,27508092,1379,1379,1379,1379,0
20250227,113400,27508092,1379,1379,1379,1379,0
20250227,113300,27508092,1379,1379,1379,1379,0
20250227,113200,27508092,1379,1370,1379,1369,1019
20250227,113100,26112071,1370,1370,1370,1370,0
20250227,113000,26112071,1370,1370,1370,1370,0
20250227,112900,26112071,1370,1370,1370,1370,271
20250227,112800,25740801,1370,1370,1370,1370,0
20250227,112700,25740801,1370,1371,1371,1370,5
20250227,112600,25733948,1370,1370,1370,1370,0
20250227,112500,25733948,1370,1370,1370,1370,0
20250227,112400,25733948,1370,1370,1370,1370,1537
20250227,112300,23628258,1370,1370,1370,1370,0
20250227,112200,23628258,1370,1370,1370,1370,0
20250227,112100,23628258,1370,1370,1370,1370,0
20250227,112000,23628258,1370,1370,1370,1370,0
20250227,111900,23628258,1370,1371,1371,1370,1574
20250227,111800,21471730,1381,1381,1381,1381,0
20250227,111700,21471730,1381,1381,1381,1381,0
20250227,111600,21471730,1381,1381,1381,1381,0
20250227,111500,21471730,1381,1381,1381,1381,0
20250227,111400,21471730,1381,1381,1381,1381,0
20250227,111300,21471730,1381,1381,1381,1381,0
20250227,111200,21471730,1381,1381,1381,1381,0
20250227,111100,21471730,1381,1381,1381,1381,0
20250227,111000,21471730,1381,1381,1381,1381,50
20250227,110900,21402680,1380,1380,1380,1380,46
20250227,110800,21339200,1370,1370,1370,1370,0
20250227,110700,21339200,1370,1370,1370,1370,0
20250227,110600,21339200,1370,1370,1370,1370,0
20250227,110500,21339200,1370,1370,1370,1370,0
20250227,110400,21339200,1370,1370,1370,1370,0
20250227,110300,21339200,1370,1370,1370,1370,0
20250227,110200,21339200,1370,1370,1370,1370,0
20250227,110100,21339200,1370,1371,1371,1370,1752
20250227,110000,18938935,1386,1386,1386,1386,0
20250227,105900,18938935,1386,1386,1386,1386,0
20250227,105800,18938935,1386,1386,1386,1386,0
20250227,105700,18938935,1386,1386,1386,1386,0
20250227,105600,18938935,1386,1386,1386,1386,0
20250227,105500,18938935,1386,1386,1386,1386,0
20250227,105400,18938935,1386,1386,1386,1386,0
20250227,105300,18938935,1386,1386,1386,1386,0
20250227,105200,18938935,1386,1386,1386,1386,0
20250227,105100,18938935,1386,1380,1386,1371,1368
20250227,105000,17060550,1381,1381,1381,1381,0
20250227,104900,17060550,1381,1385,1385,1381,1463
20250227,104800,15038993,1385,1385,1385,1385,0
20250227,104700,15038993,1385,1385,1385,1385,24
20250227,104600,15005753,1385,1385,1385,1385,0
20250227,104500,15005753,1385,1385,1385,1385,0
20250227,104400,15005753,1385,1385,1385,1385,0
20250227,104300,15005753,1385,1385,1385,1385,0
20250227,104200,15005753,1385,1385,1385,1385,0
20250227,104100,15005753,1385,1385,1385,1385,0
20250227,104000,15005753,1385,1385,1385,1385,0
20250227,103900,15005753,1385,1385,1385,1385,0
20250227,103800,15005753,1385,1385,1385,1385,0
20250227,103700,15005753,1385,1385,1385,1385,22
20250227,103600,14975283,1381,1381,1381,1381,0
20250227,103500,14975283,1381,1381,1381,1381,0
20250227,103400,14975283,1381,1381,1381,1381,0
20250227,103300,14975283,1381,1381,1381,1381,0
20250227,103200,14975283,1381,1381,1381,1381,0
20250227,103100,14975283,1381,1381,1381,1381,196
20250227,103000,14704607,1380,1380,1380,1380,0
20250227,102900,14704607,1380,1380,1380,1380,0
20250227,102800,14704607,1380,1380,1380,1380,0
20250227,102700,14704607,1380,1380,1380,1380,0
20250227,102600,14704607,1380,1380,1380,1380,0
20250227,102500,14704607,1380,1380,1380,1380,0
20250227,102400,14704607,1380,1380,1380,1380,0
20250227,102300,14704607,1380,1380,1380,1380,0
20250227,102200,14704607,1380,1380,1380,1380,0
20250227,102100,14704607,1380,1380,1380,1380,0
20250227,102000,14704607,1380,1380,1380,1380,0
20250227,101900,14704607,1380,1380,1380,1380,0
20250227,101800,14704607,1380,1380,1380,1380,0
20250227,101700,14704607,1380,1380,1380,1380,0
20250227,101600,14704607,1380,1380,1380,1380,0
20250227,101500,14704607,1380,1380,1380,1380,0
20250227,101400,14704607,1380,1380,1380,1380,0
20250227,101300,14704607,1380,1380,1380,1380,0
20250227,101200,14704607,1380,1380,1380,1380,0
20250227,101100,14704607,1380,1380,1380,1380,0
20250227,101000,14704607,1380,1380,1380,1380,0
20250227,100900,14704607,1380,1380,1380,1380,0
20250227,100800,14704607,1380,1380,1380,1380,0
20250227,100700,14704607,1380,1382,1382,1380,1703
20250227,100600,12353955,1386,1386,1386,1386,0
20250227,100500,12353955,1386,1386,1386,1386,0
20250227,100400,12353955,1386,1386,1386,1386,0
20250227,100300,12353955,1386,1386,1386,1386,0
20250227,100200,12353955,1386,1386,1386,1386,0
20250227,100100,12353955,1386,1386,1386,1386,360
20250227,100000,11854995,1383,1383,1383,1383,0
20250227,095900,11854995,1383,1384,1384,1383,34
20250227,095800,11807957,1388,1388,1388,1388,0
20250227,095700,11807957,1388,1388,1388,1388,0
20250227,095600,11807957,1388,1388,1388,1388,1
20250227,095500,11806569,1384,1384,1384,1384,6
20250227,095400,11798265,1385,1394,1394,1385,1735
20250227,095300,9386375,1394,1394,1394,1394,122
20250227,095200,9216307,1394,1395,1395,1394,86
20250227,095100,9096371,1396,1396,1396,1396,0
20250227,095000,9096371,1396,1396,1396,1396,0
20250227,094900,9096371,1396,1396,1396,1396,0
20250227,094800,9096371,1396,1396,1396,1396,0
20250227,094700,9096371,1396,1396,1396,1396,0
20250227,094600,9096371,1396,1398,1398,1396,147
20250227,094500,8891044,1409,1409,1409,1409,0
20250227,094400,8891044,1409,1409,1409,1409,3
20250227,094300,8886817,1398,1398,1398,1398,0
20250227,094200,8886817,1398,1398,1398,1398,0
20250227,094100,8886817,1398,1400,1400,1398,673
20250227,094000,7945293,1400,1400,1400,1400,0
20250227,093900,7945293,1400,1400,1400,1400,0
20250227,093800,7945293,1400,1400,1400,1400,0
20250227,093700,7945293,1400,1400,1400,1400,0
20250227,093600,7945293,1400,1400,1400,1400,1
20250227,093500,7943893,1400,1400,1400,1400,0
20250227,093400,7943893,1400,1400,1400,1400,0
20250227,093300,7943893,1400,1400,1400,1400,0
20250227,093200,7943893,1400,1400,1400,1400,596
20250227,093100,7109493,1416,1416,1416,1416,0
20250227,093000,7109493,1416,1416,1416,1416,6
20250227,092900,7100997,1400,1400,1400,1400,1000
20250227,092800,5700997,1400,1400,1400,1400,600
20250227,092700,4860997,1401,1404,1404,1400,1381
20250227,092600,2926809,1405,1407,1407,1405,469
20250227,092500,2267395,1407,1407,1407,1407,0
20250227,092400,2267395,1407,1407,1407,1407,0
20250227,092300,2267395,1407,1407,1407,1407,0
20250227,092200,2267395,1407,1407,1407,1407,23
20250227,092100,2235034,1406,1406,1406,1406,0
20250227,092000,2235034,1406,1407,1407,1406,18
20250227,091900,2209725,1407,1411,1411,1407,82
20250227,091800,2094330,1411,1411,1411,1411,0
20250227,091700,2094330,1411,1411,1411,1411,0
20250227,091600,2094330,1411,1411,1411,1411,1
20250227,091500,2092919,1412,1412,1412,1412,1
20250227,091400,2091507,1413,1413,1413,1413,2
20250227,091300,2088681,1414,1414,1414,1414,0
20250227,091200,2088681,1414,1415,1415,1414,15
20250227,091100,2067470,1414,1414,1414,1414,0
20250227,091000,2067470,1414,1414,1414,1414,0
20250227,090900,2067470,1414,1414,1414,1414,0
20250227,090800,2067470,1414,1414,1414,1414,0
20250227,090700,2067470,1414,1414,1414,1414,0
20250227,090600,2067470,1414,1414,1414,1414,0
20250227,090500,2067470,1414,1414,1414,1414,1
20250227,090400,2066056,1407,1407,1407,1407,0
20250227,090300,2066056,1407,1407,1407,1407,0
20250227,090200,2066056,1407,1408,1408,1407,10
20250227,090100,2051984,1424,1424,1424,1424,0
20250227,090000,2051984,1424,1424,1424,1424,1441