KissMeData/069460/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,195100,129222401,1215,1215,1215,1215,7205
20250228,195000,129222401,1215,1215,1215,1215,0
20250228,194900,129222401,1215,1215,1215,1215,0
20250228,194800,129222401,1215,1215,1215,1215,0
20250228,194700,129222401,1215,1215,1215,1215,0
20250228,194600,129222401,1215,1215,1215,1215,0
20250228,194500,129222401,1215,1215,1215,1215,0
20250228,194400,129222401,1215,1215,1215,1215,0
20250228,194300,129222401,1215,1215,1215,1215,0
20250228,194200,129222401,1215,1215,1215,1215,0
20250228,194100,129222401,1215,1215,1215,1215,0
20250228,194000,129222401,1215,1215,1215,1215,0
20250228,193900,129222401,1215,1215,1215,1215,0
20250228,193800,129222401,1215,1215,1215,1215,0
20250228,193700,129222401,1215,1215,1215,1215,0
20250228,193600,129222401,1215,1215,1215,1215,0
20250228,193500,129222401,1215,1215,1215,1215,0
20250228,193400,129222401,1215,1215,1215,1215,0
20250228,193300,129222401,1215,1215,1215,1215,0
20250228,193200,129222401,1215,1215,1215,1215,0
20250228,193100,129222401,1215,1215,1215,1215,0
20250228,193000,129222401,1215,1215,1215,1215,0
20250228,192900,129222401,1215,1215,1215,1215,0
20250228,192800,129222401,1215,1215,1215,1215,0
20250228,192700,129222401,1215,1215,1215,1215,0
20250228,192600,129222401,1215,1215,1215,1215,0
20250228,192500,129222401,1215,1215,1215,1215,0
20250228,192400,129222401,1215,1215,1215,1215,0
20250228,192300,129222401,1215,1215,1215,1215,0
20250228,192200,129222401,1215,1215,1215,1215,0
20250228,192100,129222401,1215,1215,1215,1215,7205
20250228,192000,129222401,1215,1215,1215,1215,0
20250228,191900,129222401,1215,1215,1215,1215,0
20250228,191800,129222401,1215,1215,1215,1215,0
20250228,191700,129222401,1215,1215,1215,1215,0
20250228,191600,129222401,1215,1215,1215,1215,0
20250228,191500,129222401,1215,1215,1215,1215,0
20250228,191400,129222401,1215,1215,1215,1215,0
20250228,191300,129222401,1215,1215,1215,1215,0
20250228,191200,129222401,1215,1215,1215,1215,0
20250228,191100,129222401,1215,1215,1215,1215,0
20250228,191000,129222401,1215,1215,1215,1215,0
20250228,190900,129222401,1215,1215,1215,1215,0
20250228,190800,129222401,1215,1215,1215,1215,0
20250228,190700,129222401,1215,1215,1215,1215,0
20250228,190600,129222401,1215,1215,1215,1215,0
20250228,190500,129222401,1215,1215,1215,1215,0
20250228,190400,129222401,1215,1215,1215,1215,0
20250228,190300,129222401,1215,1215,1215,1215,0
20250228,190200,129222401,1215,1215,1215,1215,0
20250228,190100,129222401,1215,1215,1215,1215,0
20250228,190000,129222401,1215,1215,1215,1215,0
20250228,185900,129222401,1215,1215,1215,1215,0
20250228,185800,129222401,1215,1215,1215,1215,0
20250228,185700,129222401,1215,1215,1215,1215,0
20250228,185600,129222401,1215,1215,1215,1215,0
20250228,185500,129222401,1215,1215,1215,1215,0
20250228,185400,129222401,1215,1215,1215,1215,0
20250228,185300,129222401,1215,1215,1215,1215,0
20250228,185200,129222401,1215,1215,1215,1215,0
20250228,185100,129222401,1215,1215,1215,1215,7205
20250228,185000,129222401,1215,1215,1215,1215,0
20250228,184900,129222401,1215,1215,1215,1215,0
20250228,184800,129222401,1215,1215,1215,1215,0
20250228,184700,129222401,1215,1215,1215,1215,0
20250228,184600,129222401,1215,1215,1215,1215,0
20250228,184500,129222401,1215,1215,1215,1215,0
20250228,184400,129222401,1215,1215,1215,1215,0
20250228,184300,129222401,1215,1215,1215,1215,0
20250228,184200,129222401,1215,1215,1215,1215,0
20250228,184100,129222401,1215,1215,1215,1215,0
20250228,184000,129222401,1215,1215,1215,1215,0
20250228,183900,129222401,1215,1215,1215,1215,0
20250228,183800,129222401,1215,1215,1215,1215,0
20250228,183700,129222401,1215,1215,1215,1215,0
20250228,183600,129222401,1215,1215,1215,1215,0
20250228,183500,129222401,1215,1215,1215,1215,0
20250228,183400,129222401,1215,1215,1215,1215,0
20250228,183300,129222401,1215,1215,1215,1215,0
20250228,183200,129222401,1215,1215,1215,1215,0
20250228,183100,129222401,1215,1215,1215,1215,0
20250228,183000,129222401,1215,1215,1215,1215,0
20250228,182900,129222401,1215,1215,1215,1215,0
20250228,182800,129222401,1215,1215,1215,1215,0
20250228,182700,129222401,1215,1215,1215,1215,0
20250228,182600,129222401,1215,1215,1215,1215,0
20250228,182500,129222401,1215,1215,1215,1215,0
20250228,182400,129222401,1215,1215,1215,1215,0
20250228,182300,129222401,1215,1215,1215,1215,0
20250228,182200,129222401,1215,1215,1215,1215,0
20250228,182100,129222401,1215,1215,1215,1215,7205
20250228,182000,129222401,1215,1215,1215,1215,0
20250228,181900,129222401,1215,1215,1215,1215,0
20250228,181800,129222401,1215,1215,1215,1215,0
20250228,181700,129222401,1215,1215,1215,1215,0
20250228,181600,129222401,1215,1215,1215,1215,0
20250228,181500,129222401,1215,1215,1215,1215,0
20250228,181400,129222401,1215,1215,1215,1215,0
20250228,181300,129222401,1215,1215,1215,1215,0
20250228,181200,129222401,1215,1215,1215,1215,0
20250228,181100,129222401,1215,1215,1215,1215,0
20250228,181000,129222401,1215,1215,1215,1215,0
20250228,180900,129222401,1215,1215,1215,1215,0
20250228,180800,129222401,1215,1215,1215,1215,0
20250228,180700,129222401,1215,1215,1215,1215,0
20250228,180600,129222401,1215,1215,1215,1215,0
20250228,180500,129222401,1215,1215,1215,1215,0
20250228,180400,129222401,1215,1215,1215,1215,0
20250228,180300,129222401,1215,1215,1215,1215,0
20250228,180200,129222401,1215,1215,1215,1215,0
20250228,180100,129222401,1215,1215,1215,1215,0
20250228,180000,129222401,1215,1215,1215,1215,0
20250228,175900,129222401,1215,1215,1215,1215,0
20250228,175800,129222401,1215,1215,1215,1215,0
20250228,175700,129222401,1215,1215,1215,1215,0
20250228,175600,129222401,1215,1215,1215,1215,0
20250228,175500,129222401,1215,1215,1215,1215,0
20250228,175400,129222401,1215,1215,1215,1215,0
20250228,175300,129222401,1215,1215,1215,1215,0
20250228,175200,129222401,1215,1215,1215,1215,0
20250228,175100,129222401,1215,1215,1215,1215,7205
20250228,175000,129222401,1215,1215,1215,1215,0
20250228,174900,129222401,1215,1215,1215,1215,0
20250228,174800,129222401,1215,1215,1215,1215,0
20250228,174700,129222401,1215,1215,1215,1215,0
20250228,174600,129222401,1215,1215,1215,1215,0
20250228,174500,129222401,1215,1215,1215,1215,0
20250228,174400,129222401,1215,1215,1215,1215,0
20250228,174300,129222401,1215,1215,1215,1215,0
20250228,174200,129222401,1215,1215,1215,1215,0
20250228,174100,129222401,1215,1215,1215,1215,0
20250228,174000,129222401,1215,1215,1215,1215,0
20250228,173900,129222401,1215,1215,1215,1215,0
20250228,173800,129222401,1215,1215,1215,1215,0
20250228,173700,129222401,1215,1215,1215,1215,0
20250228,173600,129222401,1215,1215,1215,1215,0
20250228,173500,129222401,1215,1215,1215,1215,0
20250228,173400,129222401,1215,1215,1215,1215,0
20250228,173300,129222401,1215,1215,1215,1215,0
20250228,173200,129222401,1215,1215,1215,1215,0
20250228,173100,129222401,1215,1215,1215,1215,0
20250228,173000,129222401,1215,1215,1215,1215,0
20250228,172900,129222401,1215,1215,1215,1215,0
20250228,172800,129222401,1215,1215,1215,1215,0
20250228,172700,129222401,1215,1215,1215,1215,0
20250228,172600,129222401,1215,1215,1215,1215,0
20250228,172500,129222401,1215,1215,1215,1215,0
20250228,172400,129222401,1215,1215,1215,1215,0
20250228,172300,129222401,1215,1215,1215,1215,0
20250228,172200,129222401,1215,1215,1215,1215,0
20250228,172100,129222401,1215,1215,1215,1215,7205
20250228,172000,129222401,1215,1215,1215,1215,0
20250228,171900,129222401,1215,1215,1215,1215,0
20250228,171800,129222401,1215,1215,1215,1215,0
20250228,171700,129222401,1215,1215,1215,1215,0
20250228,171600,129222401,1215,1215,1215,1215,0
20250228,171500,129222401,1215,1215,1215,1215,0
20250228,171400,129222401,1215,1215,1215,1215,0
20250228,171300,129222401,1215,1215,1215,1215,0
20250228,171200,129222401,1215,1215,1215,1215,0
20250228,171100,129222401,1215,1215,1215,1215,0
20250228,171000,129222401,1215,1215,1215,1215,0
20250228,170900,129222401,1215,1215,1215,1215,0
20250228,170800,129222401,1215,1215,1215,1215,0
20250228,170700,129222401,1215,1215,1215,1215,0
20250228,170600,129222401,1215,1215,1215,1215,0
20250228,170500,129222401,1215,1215,1215,1215,0
20250228,170400,129222401,1215,1215,1215,1215,0
20250228,170300,129222401,1215,1215,1215,1215,0
20250228,170200,129222401,1215,1215,1215,1215,0
20250228,170100,129222401,1215,1215,1215,1215,0
20250228,170000,129222401,1215,1215,1215,1215,0
20250228,165900,129222401,1215,1215,1215,1215,0
20250228,165800,129222401,1215,1215,1215,1215,0
20250228,165700,129222401,1215,1215,1215,1215,0
20250228,165600,129222401,1215,1215,1215,1215,0
20250228,165500,129222401,1215,1215,1215,1215,0
20250228,165400,129222401,1215,1215,1215,1215,0
20250228,165300,129222401,1215,1215,1215,1215,0
20250228,165200,129222401,1215,1215,1215,1215,0
20250228,165100,129222401,1215,1215,1215,1215,7205
20250228,165000,129222401,1215,1215,1215,1215,0
20250228,164900,129222401,1215,1215,1215,1215,0
20250228,164800,129222401,1215,1215,1215,1215,0
20250228,164700,129222401,1215,1215,1215,1215,0
20250228,164600,129222401,1215,1215,1215,1215,0
20250228,164500,129222401,1215,1215,1215,1215,0
20250228,164400,129222401,1215,1215,1215,1215,0
20250228,164300,129222401,1215,1215,1215,1215,0
20250228,164200,129222401,1215,1215,1215,1215,0
20250228,164100,129222401,1215,1215,1215,1215,0
20250228,164000,129222401,1215,1215,1215,1215,0
20250228,163900,129222401,1215,1215,1215,1215,0
20250228,163800,129222401,1215,1215,1215,1215,0
20250228,163700,129222401,1215,1215,1215,1215,0
20250228,163600,129222401,1215,1215,1215,1215,0
20250228,163500,129222401,1215,1215,1215,1215,0
20250228,163400,129222401,1215,1215,1215,1215,0
20250228,163300,129222401,1215,1215,1215,1215,0
20250228,163200,129222401,1215,1215,1215,1215,0
20250228,163100,129222401,1215,1215,1215,1215,0
20250228,163000,129222401,1215,1215,1215,1215,0
20250228,162900,129222401,1215,1215,1215,1215,0
20250228,162800,129222401,1215,1215,1215,1215,0
20250228,162700,129222401,1215,1215,1215,1215,0
20250228,162600,129222401,1215,1215,1215,1215,0
20250228,162500,129222401,1215,1215,1215,1215,0
20250228,162400,129222401,1215,1215,1215,1215,0
20250228,162300,129222401,1215,1215,1215,1215,0
20250228,162200,129222401,1215,1215,1215,1215,0
20250228,162100,129222401,1215,1215,1215,1215,7205
20250228,162000,129222401,1215,1215,1215,1215,0
20250228,161900,129222401,1215,1215,1215,1215,0
20250228,161800,129222401,1215,1215,1215,1215,0
20250228,161700,129222401,1215,1215,1215,1215,0
20250228,161600,129222401,1215,1215,1215,1215,0
20250228,161500,129222401,1215,1215,1215,1215,0
20250228,161400,129222401,1215,1215,1215,1215,0
20250228,161300,129222401,1215,1215,1215,1215,0
20250228,161200,129222401,1215,1215,1215,1215,0
20250228,161100,129222401,1215,1215,1215,1215,0
20250228,161000,129222401,1215,1215,1215,1215,0
20250228,160900,129222401,1215,1215,1215,1215,0
20250228,160800,129222401,1215,1215,1215,1215,0
20250228,160700,129222401,1215,1215,1215,1215,0
20250228,160600,129222401,1215,1215,1215,1215,0
20250228,160500,129222401,1215,1215,1215,1215,0
20250228,160400,129222401,1215,1215,1215,1215,0
20250228,160300,129222401,1215,1215,1215,1215,0
20250228,160200,129222401,1215,1215,1215,1215,0
20250228,160100,129222401,1215,1215,1215,1215,0
20250228,160000,129222401,1215,1215,1215,1215,0
20250228,155900,129222401,1215,1215,1215,1215,0
20250228,155800,129222401,1215,1215,1215,1215,0
20250228,155700,129222401,1215,1215,1215,1215,0
20250228,155600,129222401,1215,1215,1215,1215,0
20250228,155500,129222401,1215,1215,1215,1215,0
20250228,155400,129222401,1215,1215,1215,1215,0
20250228,155300,129222401,1215,1215,1215,1215,0
20250228,155200,129222401,1215,1215,1215,1215,0
20250228,155100,129222401,1215,1215,1215,1215,7205
20250228,155000,129222401,1215,1215,1215,1215,0
20250228,154900,129222401,1215,1215,1215,1215,0
20250228,154800,129222401,1215,1215,1215,1215,0
20250228,154700,129222401,1215,1215,1215,1215,0
20250228,154600,129222401,1215,1215,1215,1215,0
20250228,154500,129222401,1215,1215,1215,1215,0
20250228,154400,129222401,1215,1215,1215,1215,0
20250228,154300,129222401,1215,1215,1215,1215,0
20250228,154200,129222401,1215,1215,1215,1215,0
20250228,154100,129222401,1215,1215,1215,1215,0
20250228,154000,129222401,1215,1215,1215,1215,0
20250228,153900,129222401,1215,1215,1215,1215,0
20250228,153800,129222401,1215,1215,1215,1215,0
20250228,153700,129222401,1215,1215,1215,1215,0
20250228,153600,129222401,1215,1215,1215,1215,0
20250228,153500,129222401,1215,1215,1215,1215,0
20250228,153400,129222401,1215,1215,1215,1215,0
20250228,153300,129222401,1215,1215,1215,1215,0
20250228,153200,129222401,1215,1215,1215,1215,0
20250228,153100,129222401,1215,1215,1215,1215,0
20250228,153000,129222401,1215,1215,1215,1215,7205
20250228,152900,120468326,1216,1216,1216,1216,0
20250228,152800,120468326,1216,1216,1216,1216,0
20250228,152700,120468326,1216,1216,1216,1216,0
20250228,152600,120468326,1216,1216,1216,1216,0
20250228,152500,120468326,1216,1216,1216,1216,0
20250228,152400,120468326,1216,1216,1216,1216,0
20250228,152300,120468326,1216,1216,1216,1216,0
20250228,152200,120468326,1216,1216,1216,1216,0
20250228,152100,120468326,1216,1216,1216,1216,0
20250228,152000,120468326,1216,1216,1216,1216,0
20250228,151900,120468326,1216,1216,1216,1216,16
20250228,151800,120448870,1216,1216,1216,1216,19
20250228,151700,120425766,1216,1216,1216,1216,51
20250228,151600,120363750,1207,1207,1207,1207,37
20250228,151500,120319091,1216,1211,1216,1211,272
20250228,151400,119989254,1218,1218,1218,1218,0
20250228,151300,119989254,1218,1218,1218,1218,10
20250228,151200,119977074,1210,1209,1210,1209,2076
20250228,151100,117466398,1208,1208,1208,1208,0
20250228,151000,117466398,1208,1208,1208,1207,303
20250228,150900,117100458,1210,1210,1210,1207,3235
20250228,150800,113186318,1210,1210,1210,1210,0
20250228,150700,113186318,1210,1210,1210,1210,0
20250228,150600,113186318,1210,1210,1210,1210,0
20250228,150500,113186318,1210,1211,1211,1210,46
20250228,150400,113130613,1207,1207,1207,1207,0
20250228,150300,113130613,1207,1207,1207,1207,0
20250228,150200,113130613,1207,1207,1207,1207,0
20250228,150100,113130613,1207,1207,1207,1207,0
20250228,150000,113130613,1207,1207,1207,1207,220
20250228,145900,112865073,1207,1207,1207,1207,0
20250228,145800,112865073,1207,1207,1207,1207,925
20250228,145700,111748598,1208,1208,1208,1208,0
20250228,145600,111748598,1208,1208,1208,1208,439
20250228,145500,111218286,1208,1208,1208,1208,0
20250228,145400,111218286,1208,1209,1209,1208,40
20250228,145300,111169946,1209,1210,1210,1209,60
20250228,145200,111097366,1212,1212,1212,1212,0
20250228,145100,111097366,1212,1212,1212,1212,0
20250228,145000,111097366,1212,1212,1212,1212,0
20250228,144900,111097366,1212,1212,1212,1212,46
20250228,144800,111041614,1207,1207,1207,1207,0
20250228,144700,111041614,1207,1207,1207,1207,0
20250228,144600,111041614,1207,1207,1207,1207,51
20250228,144500,110980057,1207,1207,1207,1207,100
20250228,144400,110859357,1208,1208,1208,1208,0
20250228,144300,110859357,1208,1208,1208,1208,0
20250228,144200,110859357,1208,1208,1208,1208,0
20250228,144100,110859357,1208,1208,1208,1208,0
20250228,144000,110859357,1208,1208,1208,1208,0
20250228,143900,110859357,1208,1208,1208,1208,0
20250228,143800,110859357,1208,1208,1208,1208,0
20250228,143700,110859357,1208,1208,1208,1208,0
20250228,143600,110859357,1208,1208,1208,1208,0
20250228,143500,110859357,1208,1208,1208,1208,344
20250228,143400,110443805,1212,1212,1212,1212,0
20250228,143300,110443805,1212,1212,1212,1212,0
20250228,143200,110443805,1212,1212,1212,1212,0
20250228,143100,110443805,1212,1212,1212,1212,0
20250228,143000,110443805,1212,1212,1212,1212,0
20250228,142900,110443805,1212,1212,1212,1212,0
20250228,142800,110443805,1212,1212,1212,1212,0
20250228,142700,110443805,1212,1212,1212,1212,0
20250228,142600,110443805,1212,1210,1212,1210,1350
20250228,142500,108809305,1210,1211,1211,1210,835
20250228,142400,107798805,1212,1212,1212,1212,0
20250228,142300,107798805,1212,1212,1212,1212,0
20250228,142200,107798805,1212,1212,1212,1212,50
20250228,142100,107738205,1213,1213,1213,1213,0
20250228,142000,107738205,1213,1213,1213,1213,0
20250228,141900,107738205,1213,1213,1213,1213,0
20250228,141800,107738205,1213,1213,1213,1213,0
20250228,141700,107738205,1213,1213,1213,1213,0
20250228,141600,107738205,1213,1213,1213,1213,0
20250228,141500,107738205,1213,1213,1213,1213,100
20250228,141400,107616905,1220,1213,1220,1212,497
20250228,141300,107013355,1214,1213,1220,1213,408
20250228,141200,106516291,1220,1220,1220,1220,0
20250228,141100,106516291,1220,1220,1220,1220,0
20250228,141000,106516291,1220,1220,1220,1220,0
20250228,140900,106516291,1220,1220,1220,1220,288
20250228,140800,106164931,1220,1220,1220,1220,0
20250228,140700,106164931,1220,1220,1220,1220,200
20250228,140600,105920931,1220,1220,1220,1220,86
20250228,140500,105816011,1220,1220,1220,1220,0
20250228,140400,105816011,1220,1220,1220,1220,253
20250228,140300,105507351,1218,1218,1218,1218,0
20250228,140200,105507351,1218,1218,1218,1218,0
20250228,140100,105507351,1218,1218,1218,1218,0
20250228,140000,105507351,1218,1218,1218,1218,0
20250228,135900,105507351,1218,1218,1218,1218,0
20250228,135800,105507351,1218,1218,1218,1218,821
20250228,135700,104507373,1220,1220,1220,1220,0
20250228,135600,104507373,1220,1220,1220,1220,0
20250228,135500,104507373,1220,1220,1220,1220,0
20250228,135400,104507373,1220,1220,1220,1220,0
20250228,135300,104507373,1220,1220,1220,1220,0
20250228,135200,104507373,1220,1220,1220,1220,0
20250228,135100,104507373,1220,1220,1220,1220,0
20250228,135000,104507373,1220,1220,1220,1220,0
20250228,134900,104507373,1220,1220,1220,1220,0
20250228,134800,104507373,1220,1220,1220,1220,2000
20250228,134700,102067373,1212,1212,1212,1212,0
20250228,134600,102067373,1212,1212,1212,1212,0
20250228,134500,102067373,1212,1212,1212,1212,0
20250228,134400,102067373,1212,1212,1212,1212,0
20250228,134300,102067373,1212,1213,1214,1212,6
20250228,134200,102060096,1219,1214,1219,1214,51
20250228,134100,101997942,1219,1219,1220,1219,4035
20250228,134000,97079242,1219,1219,1219,1219,0
20250228,133900,97079242,1219,1219,1219,1219,0
20250228,133800,97079242,1219,1219,1219,1219,0
20250228,133700,97079242,1219,1219,1219,1219,0
20250228,133600,97079242,1219,1219,1219,1219,285
20250228,133500,96731827,1219,1219,1219,1219,0
20250228,133400,96731827,1219,1219,1219,1219,77
20250228,133300,96637964,1219,1219,1219,1219,0
20250228,133200,96637964,1219,1219,1219,1219,0
20250228,133100,96637964,1219,1219,1219,1219,0
20250228,133000,96637964,1219,1219,1219,1219,0
20250228,132900,96637964,1219,1219,1219,1219,220
20250228,132800,96369784,1219,1219,1219,1219,0
20250228,132700,96369784,1219,1219,1219,1219,0
20250228,132600,96369784,1219,1219,1219,1219,0
20250228,132500,96369784,1219,1219,1219,1219,88
20250228,132400,96262512,1211,1211,1211,1211,0
20250228,132300,96262512,1211,1211,1211,1211,0
20250228,132200,96262512,1211,1210,1211,1210,400
20250228,132100,95778212,1210,1210,1210,1210,96
20250228,132000,95662052,1204,1204,1204,1204,0
20250228,131900,95662052,1204,1204,1204,1204,0
20250228,131800,95662052,1204,1204,1204,1204,0
20250228,131700,95662052,1204,1204,1204,1204,0
20250228,131600,95662052,1204,1204,1204,1204,1790
20250228,131500,93506892,1210,1210,1210,1210,0
20250228,131400,93506892,1210,1210,1210,1210,0
20250228,131300,93506892,1210,1210,1210,1210,2
20250228,131200,93504472,1210,1210,1210,1210,2
20250228,131100,93502052,1210,1210,1210,1210,0
20250228,131000,93502052,1210,1210,1210,1210,500
20250228,130900,92897052,1210,1210,1210,1210,0
20250228,130800,92897052,1210,1205,1210,1205,94
20250228,130700,92783777,1205,1205,1205,1203,3008
20250228,130600,89164277,1205,1205,1205,1205,300
20250228,130500,88802777,1211,1211,1211,1211,0
20250228,130400,88802777,1211,1211,1211,1211,0
20250228,130300,88802777,1211,1211,1211,1211,0
20250228,130200,88802777,1211,1211,1211,1211,0
20250228,130100,88802777,1211,1211,1211,1211,0
20250228,130000,88802777,1211,1211,1211,1211,0
20250228,125900,88802777,1211,1211,1211,1211,0
20250228,125800,88802777,1211,1211,1211,1211,0
20250228,125700,88802777,1211,1211,1211,1211,0
20250228,125600,88802777,1211,1211,1211,1211,0
20250228,125500,88802777,1211,1211,1211,1211,0
20250228,125400,88802777,1211,1211,1211,1211,0
20250228,125300,88802777,1211,1209,1211,1203,5016
20250228,125200,82750107,1210,1210,1210,1210,0
20250228,125100,82750107,1210,1210,1210,1210,0
20250228,125000,82750107,1210,1210,1210,1210,0
20250228,124900,82750107,1210,1210,1210,1210,0
20250228,124800,82750107,1210,1210,1210,1210,93
20250228,124700,82637577,1214,1214,1214,1214,50
20250228,124600,82576877,1215,1215,1215,1215,0
20250228,124500,82576877,1215,1215,1215,1215,0
20250228,124400,82576877,1215,1215,1215,1215,0
20250228,124300,82576877,1215,1215,1215,1215,0
20250228,124200,82576877,1215,1215,1215,1215,0
20250228,124100,82576877,1215,1215,1215,1215,0
20250228,124000,82576877,1215,1215,1215,1215,0
20250228,123900,82576877,1215,1215,1215,1215,0
20250228,123800,82576877,1215,1215,1215,1215,0
20250228,123700,82576877,1215,1215,1215,1215,0
20250228,123600,82576877,1215,1215,1215,1215,0
20250228,123500,82576877,1215,1215,1215,1215,0
20250228,123400,82576877,1215,1215,1215,1215,0
20250228,123300,82576877,1215,1210,1215,1210,1017
20250228,123200,81346222,1215,1215,1215,1215,0
20250228,123100,81346222,1215,1215,1215,1215,0
20250228,123000,81346222,1215,1215,1218,1215,1705
20250228,122900,79274632,1220,1220,1220,1220,0
20250228,122800,79274632,1220,1220,1220,1220,0
20250228,122700,79274632,1220,1220,1220,1220,0
20250228,122600,79274632,1220,1220,1220,1220,0
20250228,122500,79274632,1220,1220,1220,1220,0
20250228,122400,79274632,1220,1220,1220,1220,0
20250228,122300,79274632,1220,1220,1220,1220,0
20250228,122200,79274632,1220,1220,1220,1220,0
20250228,122100,79274632,1220,1220,1220,1220,10
20250228,122000,79262432,1220,1220,1220,1220,5
20250228,121900,79256332,1210,1210,1210,1210,0
20250228,121800,79256332,1210,1210,1210,1210,0
20250228,121700,79256332,1210,1210,1210,1210,0
20250228,121600,79256332,1210,1210,1210,1210,73
20250228,121500,79168002,1221,1221,1221,1221,0
20250228,121400,79168002,1221,1221,1221,1221,130
20250228,121300,79009272,1210,1210,1210,1210,0
20250228,121200,79009272,1210,1210,1210,1210,0
20250228,121100,79009272,1210,1210,1210,1210,0
20250228,121000,79009272,1210,1215,1215,1210,10000
20250228,120900,66888795,1224,1224,1224,1224,0
20250228,120800,66888795,1224,1224,1224,1224,0
20250228,120700,66888795,1224,1224,1224,1224,0
20250228,120600,66888795,1224,1224,1224,1224,0
20250228,120500,66888795,1224,1224,1224,1224,0
20250228,120400,66888795,1224,1224,1224,1224,0
20250228,120300,66888795,1224,1220,1224,1214,7016
20250228,120200,58357269,1220,1220,1220,1220,2
20250228,120100,58354829,1228,1228,1228,1228,82
20250228,120000,58254133,1228,1228,1228,1228,0
20250228,115900,58254133,1228,1228,1228,1228,0
20250228,115800,58254133,1228,1228,1228,1228,0
20250228,115700,58254133,1228,1228,1228,1228,0
20250228,115600,58254133,1228,1228,1228,1228,281
20250228,115500,57909065,1228,1228,1228,1228,0
20250228,115400,57909065,1228,1228,1228,1228,0
20250228,115300,57909065,1228,1228,1228,1228,0
20250228,115200,57909065,1228,1228,1228,1228,0
20250228,115100,57909065,1228,1228,1228,1228,0
20250228,115000,57909065,1228,1228,1228,1228,1
20250228,114900,57907837,1220,1220,1220,1220,0
20250228,114800,57907837,1220,1220,1220,1220,1
20250228,114700,57906617,1220,1220,1220,1220,0
20250228,114600,57906617,1220,1220,1220,1220,0
20250228,114500,57906617,1220,1220,1220,1220,0
20250228,114400,57906617,1220,1220,1220,1220,1
20250228,114300,57905397,1228,1228,1228,1228,0
20250228,114200,57905397,1228,1228,1228,1228,0
20250228,114100,57905397,1228,1228,1228,1228,0
20250228,114000,57905397,1228,1228,1228,1228,0
20250228,113900,57905397,1228,1228,1228,1228,340
20250228,113800,57487877,1220,1220,1220,1220,0
20250228,113700,57487877,1220,1220,1220,1220,0
20250228,113600,57487877,1220,1220,1220,1220,0
20250228,113500,57487877,1220,1220,1220,1220,0
20250228,113400,57487877,1220,1220,1220,1220,0
20250228,113300,57487877,1220,1220,1220,1220,0
20250228,113200,57487877,1220,1220,1220,1220,6
20250228,113100,57480557,1220,1220,1220,1220,0
20250228,113000,57480557,1220,1220,1220,1220,0
20250228,112900,57480557,1220,1220,1220,1220,1420
20250228,112800,55748157,1220,1220,1220,1220,0
20250228,112700,55748157,1220,1220,1220,1220,0
20250228,112600,55748157,1220,1220,1220,1220,1
20250228,112500,55746937,1220,1220,1220,1220,0
20250228,112400,55746937,1220,1220,1220,1220,0
20250228,112300,55746937,1220,1220,1220,1220,0
20250228,112200,55746937,1220,1220,1220,1220,0
20250228,112100,55746937,1220,1220,1220,1220,400
20250228,112000,55258937,1229,1229,1229,1229,81
20250228,111900,55159388,1220,1220,1220,1220,0
20250228,111800,55159388,1220,1220,1220,1220,0
20250228,111700,55159388,1220,1220,1220,1220,0
20250228,111600,55159388,1220,1220,1220,1220,0
20250228,111500,55159388,1220,1220,1220,1220,0
20250228,111400,55159388,1220,1220,1220,1220,1000
20250228,111300,53939388,1220,1220,1220,1220,0
20250228,111200,53939388,1220,1220,1220,1220,0
20250228,111100,53939388,1220,1220,1220,1220,0
20250228,111000,53939388,1220,1220,1220,1220,4361
20250228,110900,48618968,1229,1229,1229,1229,1
20250228,110800,48617739,1220,1220,1220,1220,0
20250228,110700,48617739,1220,1220,1220,1220,0
20250228,110600,48617739,1220,1220,1220,1220,0
20250228,110500,48617739,1220,1220,1220,1220,0
20250228,110400,48617739,1220,1220,1220,1220,3643
20250228,110300,44173279,1221,1221,1221,1221,0
20250228,110200,44173279,1221,1221,1221,1221,0
20250228,110100,44173279,1221,1221,1221,1221,0
20250228,110000,44173279,1221,1221,1221,1221,1000
20250228,105900,42952279,1225,1225,1225,1225,0
20250228,105800,42952279,1225,1225,1225,1225,0
20250228,105700,42952279,1225,1225,1225,1225,0
20250228,105600,42952279,1225,1225,1225,1225,0
20250228,105500,42952279,1225,1225,1225,1225,0
20250228,105400,42952279,1225,1225,1225,1225,397
20250228,105300,42465954,1231,1231,1231,1231,0
20250228,105200,42465954,1231,1231,1231,1231,0
20250228,105100,42465954,1231,1231,1231,1231,0
20250228,105000,42465954,1231,1220,1231,1220,2
20250228,104900,42463503,1220,1220,1220,1220,0
20250228,104800,42463503,1220,1220,1220,1220,0
20250228,104700,42463503,1220,1220,1220,1220,0
20250228,104600,42463503,1220,1220,1220,1220,56
20250228,104500,42395183,1220,1220,1220,1220,0
20250228,104400,42395183,1220,1220,1220,1220,0
20250228,104300,42395183,1220,1220,1220,1220,18
20250228,104200,42373223,1219,1221,1221,1219,2201
20250228,104100,39686350,1221,1221,1221,1221,0
20250228,104000,39686350,1221,1221,1221,1221,0
20250228,103900,39686350,1221,1221,1221,1221,0
20250228,103800,39686350,1221,1221,1221,1221,0
20250228,103700,39686350,1221,1221,1221,1221,0
20250228,103600,39686350,1221,1221,1221,1221,0
20250228,103500,39686350,1221,1221,1221,1220,2211
20250228,103400,36986881,1221,1221,1221,1221,1
20250228,103300,36985660,1222,1222,1222,1222,0
20250228,103200,36985660,1222,1222,1222,1222,0
20250228,103100,36985660,1222,1222,1222,1222,362
20250228,103000,36543296,1232,1232,1232,1232,0
20250228,102900,36543296,1232,1232,1232,1232,0
20250228,102800,36543296,1232,1232,1232,1232,2
20250228,102700,36540832,1232,1232,1232,1232,3
20250228,102600,36537136,1233,1223,1233,1223,89
20250228,102500,36428279,1223,1223,1223,1223,0
20250228,102400,36428279,1223,1234,1234,1223,1182
20250228,102300,34979591,1233,1233,1233,1233,0
20250228,102200,34979591,1233,1233,1233,1233,0
20250228,102100,34979591,1233,1233,1233,1233,0
20250228,102000,34979591,1233,1233,1233,1233,0
20250228,101900,34979591,1233,1233,1233,1233,0
20250228,101800,34979591,1233,1233,1233,1233,0
20250228,101700,34979591,1233,1233,1233,1233,6
20250228,101600,34972193,1233,1233,1233,1233,0
20250228,101500,34972193,1233,1231,1233,1231,1201
20250228,101400,33491600,1230,1230,1230,1230,0
20250228,101300,33491600,1230,1230,1230,1230,0
20250228,101200,33491600,1230,1230,1230,1230,534
20250228,101100,32834780,1230,1230,1230,1230,0
20250228,101000,32834780,1230,1230,1230,1230,10
20250228,100900,32822480,1230,1230,1230,1230,0
20250228,100800,32822480,1230,1230,1230,1230,1
20250228,100700,32821250,1222,1231,1231,1222,590
20250228,100600,32100234,1233,1233,1233,1233,0
20250228,100500,32100234,1233,1233,1233,1233,0
20250228,100400,32100234,1233,1233,1233,1233,120
20250228,100300,31952274,1235,1235,1235,1235,0
20250228,100200,31952274,1235,1235,1235,1235,3
20250228,100100,31948569,1235,1225,1235,1221,1337
20250228,100000,30313650,1225,1225,1225,1225,0
20250228,095900,30313650,1225,1225,1225,1225,154
20250228,095800,30125000,1225,1226,1226,1222,8526
20250228,095700,19681230,1226,1226,1226,1226,0
20250228,095600,19681230,1226,1226,1226,1226,0
20250228,095500,19681230,1226,1226,1226,1226,0
20250228,095400,19681230,1226,1226,1226,1226,6
20250228,095300,19673874,1227,1227,1227,1227,0
20250228,095200,19673874,1227,1231,1231,1227,1576
20250228,095100,17740085,1236,1236,1236,1236,1
20250228,095000,17738849,1232,1232,1232,1232,0
20250228,094900,17738849,1232,1232,1232,1232,0
20250228,094800,17738849,1232,1232,1232,1232,0
20250228,094700,17738849,1232,1232,1232,1232,0
20250228,094600,17738849,1232,1232,1232,1232,0
20250228,094500,17738849,1232,1232,1232,1232,0
20250228,094400,17738849,1232,1232,1232,1232,1
20250228,094300,17737617,1232,1232,1232,1232,0
20250228,094200,17737617,1232,1232,1232,1232,477
20250228,094100,17149953,1232,1232,1232,1232,0
20250228,094000,17149953,1232,1232,1232,1232,0
20250228,093900,17149953,1232,1236,1236,1232,2
20250228,093800,17147485,1232,1232,1232,1232,3
20250228,093700,17143789,1236,1236,1236,1236,1
20250228,093600,17142553,1236,1236,1236,1236,11
20250228,093500,17128957,1236,1236,1236,1236,0
20250228,093400,17128957,1236,1236,1236,1236,0
20250228,093300,17128957,1236,1236,1236,1236,0
20250228,093200,17128957,1236,1236,1236,1236,1
20250228,093100,17127721,1231,1231,1231,1231,196
20250228,093000,16886445,1231,1231,1231,1231,3
20250228,092900,16882752,1230,1230,1230,1230,0
20250228,092800,16882752,1230,1232,1232,1230,1121
20250228,092700,15503020,1235,1235,1235,1235,0
20250228,092600,15503020,1235,1231,1235,1231,101
20250228,092500,15378685,1236,1236,1236,1236,0
20250228,092400,15378685,1236,1236,1236,1236,0
20250228,092300,15378685,1236,1230,1236,1230,52
20250228,092200,15314719,1237,1237,1237,1237,0
20250228,092100,15314719,1237,1237,1237,1237,0
20250228,092000,15314719,1237,1237,1237,1237,178
20250228,091900,15094533,1237,1230,1237,1230,172
20250228,091800,14882630,1237,1237,1237,1237,0
20250228,091700,14882630,1237,1237,1237,1237,0
20250228,091600,14882630,1237,1237,1237,1237,0
20250228,091500,14882630,1237,1237,1237,1237,7
20250228,091400,14873971,1238,1238,1238,1238,0
20250228,091300,14873971,1238,1238,1238,1238,80
20250228,091200,14774931,1238,1238,1238,1238,49
20250228,091100,14714269,1225,1225,1225,1225,0
20250228,091000,14714269,1225,1225,1225,1225,300
20250228,090900,14346769,1239,1239,1239,1239,98
20250228,090800,14225347,1239,1239,1239,1239,132
20250228,090700,14061799,1239,1242,1242,1222,5695
20250228,090600,7078064,1242,1242,1242,1242,80
20250228,090500,6978704,1242,1249,1249,1242,4153
20250228,090400,1799678,1253,1253,1253,1253,78
20250228,090300,1701944,1253,1254,1254,1253,50
20250228,090200,1639284,1255,1255,1255,1255,0
20250228,090100,1639284,1255,1255,1255,1255,0
20250228,090000,1639284,1255,1257,1257,1242,1308