KissMeData/106240/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201600,893337350,1452,1452,1452,1452,20648
20250228,201500,893337350,1452,1452,1452,1452,0
20250228,201400,893337350,1452,1452,1452,1452,0
20250228,201300,893337350,1452,1452,1452,1452,0
20250228,201200,893337350,1452,1452,1452,1452,0
20250228,201100,893337350,1452,1452,1452,1452,0
20250228,201000,893337350,1452,1452,1452,1452,0
20250228,200900,893337350,1452,1452,1452,1452,0
20250228,200800,893337350,1452,1452,1452,1452,0
20250228,200700,893337350,1452,1452,1452,1452,0
20250228,200600,893337350,1452,1452,1452,1452,0
20250228,200500,893337350,1452,1452,1452,1452,0
20250228,200400,893337350,1452,1452,1452,1452,0
20250228,200300,893337350,1452,1452,1452,1452,0
20250228,200200,893337350,1452,1452,1452,1452,0
20250228,200100,893337350,1452,1452,1452,1452,0
20250228,200000,893337350,1452,1452,1452,1452,0
20250228,195900,893337350,1452,1452,1452,1452,0
20250228,195800,893337350,1452,1452,1452,1452,0
20250228,195700,893337350,1452,1452,1452,1452,0
20250228,195600,893337350,1452,1452,1452,1452,0
20250228,195500,893337350,1452,1452,1452,1452,0
20250228,195400,893337350,1452,1452,1452,1452,0
20250228,195300,893337350,1452,1452,1452,1452,0
20250228,195200,893337350,1452,1452,1452,1452,0
20250228,195100,893337350,1452,1452,1452,1452,0
20250228,195000,893337350,1452,1452,1452,1452,0
20250228,194900,893337350,1452,1452,1452,1452,0
20250228,194800,893337350,1452,1452,1452,1452,0
20250228,194700,893337350,1452,1452,1452,1452,0
20250228,194600,893337350,1452,1452,1452,1452,20648
20250228,194500,893337350,1452,1452,1452,1452,0
20250228,194400,893337350,1452,1452,1452,1452,0
20250228,194300,893337350,1452,1452,1452,1452,0
20250228,194200,893337350,1452,1452,1452,1452,0
20250228,194100,893337350,1452,1452,1452,1452,0
20250228,194000,893337350,1452,1452,1452,1452,0
20250228,193900,893337350,1452,1452,1452,1452,0
20250228,193800,893337350,1452,1452,1452,1452,0
20250228,193700,893337350,1452,1452,1452,1452,0
20250228,193600,893337350,1452,1452,1452,1452,0
20250228,193500,893337350,1452,1452,1452,1452,0
20250228,193400,893337350,1452,1452,1452,1452,0
20250228,193300,893337350,1452,1452,1452,1452,0
20250228,193200,893337350,1452,1452,1452,1452,0
20250228,193100,893337350,1452,1452,1452,1452,0
20250228,193000,893337350,1452,1452,1452,1452,0
20250228,192900,893337350,1452,1452,1452,1452,0
20250228,192800,893337350,1452,1452,1452,1452,0
20250228,192700,893337350,1452,1452,1452,1452,0
20250228,192600,893337350,1452,1452,1452,1452,0
20250228,192500,893337350,1452,1452,1452,1452,0
20250228,192400,893337350,1452,1452,1452,1452,0
20250228,192300,893337350,1452,1452,1452,1452,0
20250228,192200,893337350,1452,1452,1452,1452,0
20250228,192100,893337350,1452,1452,1452,1452,0
20250228,192000,893337350,1452,1452,1452,1452,0
20250228,191900,893337350,1452,1452,1452,1452,0
20250228,191800,893337350,1452,1452,1452,1452,0
20250228,191700,893337350,1452,1452,1452,1452,0
20250228,191600,893337350,1452,1452,1452,1452,20648
20250228,191500,893337350,1452,1452,1452,1452,0
20250228,191400,893337350,1452,1452,1452,1452,0
20250228,191300,893337350,1452,1452,1452,1452,0
20250228,191200,893337350,1452,1452,1452,1452,0
20250228,191100,893337350,1452,1452,1452,1452,0
20250228,191000,893337350,1452,1452,1452,1452,0
20250228,190900,893337350,1452,1452,1452,1452,0
20250228,190800,893337350,1452,1452,1452,1452,0
20250228,190700,893337350,1452,1452,1452,1452,0
20250228,190600,893337350,1452,1452,1452,1452,0
20250228,190500,893337350,1452,1452,1452,1452,0
20250228,190400,893337350,1452,1452,1452,1452,0
20250228,190300,893337350,1452,1452,1452,1452,0
20250228,190200,893337350,1452,1452,1452,1452,0
20250228,190100,893337350,1452,1452,1452,1452,0
20250228,190000,893337350,1452,1452,1452,1452,0
20250228,185900,893337350,1452,1452,1452,1452,0
20250228,185800,893337350,1452,1452,1452,1452,0
20250228,185700,893337350,1452,1452,1452,1452,0
20250228,185600,893337350,1452,1452,1452,1452,0
20250228,185500,893337350,1452,1452,1452,1452,0
20250228,185400,893337350,1452,1452,1452,1452,0
20250228,185300,893337350,1452,1452,1452,1452,0
20250228,185200,893337350,1452,1452,1452,1452,0
20250228,185100,893337350,1452,1452,1452,1452,0
20250228,185000,893337350,1452,1452,1452,1452,0
20250228,184900,893337350,1452,1452,1452,1452,0
20250228,184800,893337350,1452,1452,1452,1452,0
20250228,184700,893337350,1452,1452,1452,1452,0
20250228,184600,893337350,1452,1452,1452,1452,20648
20250228,184500,893337350,1452,1452,1452,1452,0
20250228,184400,893337350,1452,1452,1452,1452,0
20250228,184300,893337350,1452,1452,1452,1452,0
20250228,184200,893337350,1452,1452,1452,1452,0
20250228,184100,893337350,1452,1452,1452,1452,0
20250228,184000,893337350,1452,1452,1452,1452,0
20250228,183900,893337350,1452,1452,1452,1452,0
20250228,183800,893337350,1452,1452,1452,1452,0
20250228,183700,893337350,1452,1452,1452,1452,0
20250228,183600,893337350,1452,1452,1452,1452,0
20250228,183500,893337350,1452,1452,1452,1452,0
20250228,183400,893337350,1452,1452,1452,1452,0
20250228,183300,893337350,1452,1452,1452,1452,0
20250228,183200,893337350,1452,1452,1452,1452,0
20250228,183100,893337350,1452,1452,1452,1452,0
20250228,183000,893337350,1452,1452,1452,1452,0
20250228,182900,893337350,1452,1452,1452,1452,0
20250228,182800,893337350,1452,1452,1452,1452,0
20250228,182700,893337350,1452,1452,1452,1452,0
20250228,182600,893337350,1452,1452,1452,1452,0
20250228,182500,893337350,1452,1452,1452,1452,0
20250228,182400,893337350,1452,1452,1452,1452,0
20250228,182300,893337350,1452,1452,1452,1452,0
20250228,182200,893337350,1452,1452,1452,1452,0
20250228,182100,893337350,1452,1452,1452,1452,0
20250228,182000,893337350,1452,1452,1452,1452,0
20250228,181900,893337350,1452,1452,1452,1452,0
20250228,181800,893337350,1452,1452,1452,1452,0
20250228,181700,893337350,1452,1452,1452,1452,0
20250228,181600,893337350,1452,1452,1452,1452,20648
20250228,181500,893337350,1452,1452,1452,1452,0
20250228,181400,893337350,1452,1452,1452,1452,0
20250228,181300,893337350,1452,1452,1452,1452,0
20250228,181200,893337350,1452,1452,1452,1452,0
20250228,181100,893337350,1452,1452,1452,1452,0
20250228,181000,893337350,1452,1452,1452,1452,0
20250228,180900,893337350,1452,1452,1452,1452,0
20250228,180800,893337350,1452,1452,1452,1452,0
20250228,180700,893337350,1452,1452,1452,1452,0
20250228,180600,893337350,1452,1452,1452,1452,0
20250228,180500,893337350,1452,1452,1452,1452,0
20250228,180400,893337350,1452,1452,1452,1452,0
20250228,180300,893337350,1452,1452,1452,1452,0
20250228,180200,893337350,1452,1452,1452,1452,0
20250228,180100,893337350,1452,1452,1452,1452,0
20250228,180000,893337350,1452,1452,1452,1452,0
20250228,175900,893337350,1452,1452,1452,1452,0
20250228,175800,893337350,1452,1452,1452,1452,0
20250228,175700,893337350,1452,1452,1452,1452,0
20250228,175600,893337350,1452,1452,1452,1452,0
20250228,175500,893337350,1452,1452,1452,1452,0
20250228,175400,893337350,1452,1452,1452,1452,0
20250228,175300,893337350,1452,1452,1452,1452,0
20250228,175200,893337350,1452,1452,1452,1452,0
20250228,175100,893337350,1452,1452,1452,1452,0
20250228,175000,893337350,1452,1452,1452,1452,0
20250228,174900,893337350,1452,1452,1452,1452,0
20250228,174800,893337350,1452,1452,1452,1452,0
20250228,174700,893337350,1452,1452,1452,1452,0
20250228,174600,893337350,1452,1452,1452,1452,20648
20250228,174500,893337350,1452,1452,1452,1452,0
20250228,174400,893337350,1452,1452,1452,1452,0
20250228,174300,893337350,1452,1452,1452,1452,0
20250228,174200,893337350,1452,1452,1452,1452,0
20250228,174100,893337350,1452,1452,1452,1452,0
20250228,174000,893337350,1452,1452,1452,1452,0
20250228,173900,893337350,1452,1452,1452,1452,0
20250228,173800,893337350,1452,1452,1452,1452,0
20250228,173700,893337350,1452,1452,1452,1452,0
20250228,173600,893337350,1452,1452,1452,1452,0
20250228,173500,893337350,1452,1452,1452,1452,0
20250228,173400,893337350,1452,1452,1452,1452,0
20250228,173300,893337350,1452,1452,1452,1452,0
20250228,173200,893337350,1452,1452,1452,1452,0
20250228,173100,893337350,1452,1452,1452,1452,0
20250228,173000,893337350,1452,1452,1452,1452,0
20250228,172900,893337350,1452,1452,1452,1452,0
20250228,172800,893337350,1452,1452,1452,1452,0
20250228,172700,893337350,1452,1452,1452,1452,0
20250228,172600,893337350,1452,1452,1452,1452,0
20250228,172500,893337350,1452,1452,1452,1452,0
20250228,172400,893337350,1452,1452,1452,1452,0
20250228,172300,893337350,1452,1452,1452,1452,0
20250228,172200,893337350,1452,1452,1452,1452,0
20250228,172100,893337350,1452,1452,1452,1452,0
20250228,172000,893337350,1452,1452,1452,1452,0
20250228,171900,893337350,1452,1452,1452,1452,0
20250228,171800,893337350,1452,1452,1452,1452,0
20250228,171700,893337350,1452,1452,1452,1452,0
20250228,171600,893337350,1452,1452,1452,1452,20648
20250228,171500,893337350,1452,1452,1452,1452,0
20250228,171400,893337350,1452,1452,1452,1452,0
20250228,171300,893337350,1452,1452,1452,1452,0
20250228,171200,893337350,1452,1452,1452,1452,0
20250228,171100,893337350,1452,1452,1452,1452,0
20250228,171000,893337350,1452,1452,1452,1452,0
20250228,170900,893337350,1452,1452,1452,1452,0
20250228,170800,893337350,1452,1452,1452,1452,0
20250228,170700,893337350,1452,1452,1452,1452,0
20250228,170600,893337350,1452,1452,1452,1452,0
20250228,170500,893337350,1452,1452,1452,1452,0
20250228,170400,893337350,1452,1452,1452,1452,0
20250228,170300,893337350,1452,1452,1452,1452,0
20250228,170200,893337350,1452,1452,1452,1452,0
20250228,170100,893337350,1452,1452,1452,1452,0
20250228,170000,893337350,1452,1452,1452,1452,0
20250228,165900,893337350,1452,1452,1452,1452,0
20250228,165800,893337350,1452,1452,1452,1452,0
20250228,165700,893337350,1452,1452,1452,1452,0
20250228,165600,893337350,1452,1452,1452,1452,0
20250228,165500,893337350,1452,1452,1452,1452,0
20250228,165400,893337350,1452,1452,1452,1452,0
20250228,165300,893337350,1452,1452,1452,1452,0
20250228,165200,893337350,1452,1452,1452,1452,0
20250228,165100,893337350,1452,1452,1452,1452,0
20250228,165000,893337350,1452,1452,1452,1452,0
20250228,164900,893337350,1452,1452,1452,1452,0
20250228,164800,893337350,1452,1452,1452,1452,0
20250228,164700,893337350,1452,1452,1452,1452,0
20250228,164600,893337350,1452,1452,1452,1452,20648
20250228,164500,893337350,1452,1452,1452,1452,0
20250228,164400,893337350,1452,1452,1452,1452,0
20250228,164300,893337350,1452,1452,1452,1452,0
20250228,164200,893337350,1452,1452,1452,1452,0
20250228,164100,893337350,1452,1452,1452,1452,0
20250228,164000,893337350,1452,1452,1452,1452,0
20250228,163900,893337350,1452,1452,1452,1452,0
20250228,163800,893337350,1452,1452,1452,1452,0
20250228,163700,893337350,1452,1452,1452,1452,0
20250228,163600,893337350,1452,1452,1452,1452,0
20250228,163500,893337350,1452,1452,1452,1452,0
20250228,163400,893337350,1452,1452,1452,1452,0
20250228,163300,893337350,1452,1452,1452,1452,0
20250228,163200,893337350,1452,1452,1452,1452,0
20250228,163100,893337350,1452,1452,1452,1452,0
20250228,163000,893337350,1452,1452,1452,1452,0
20250228,162900,893337350,1452,1452,1452,1452,0
20250228,162800,893337350,1452,1452,1452,1452,0
20250228,162700,893337350,1452,1452,1452,1452,0
20250228,162600,893337350,1452,1452,1452,1452,0
20250228,162500,893337350,1452,1452,1452,1452,0
20250228,162400,893337350,1452,1452,1452,1452,0
20250228,162300,893337350,1452,1452,1452,1452,0
20250228,162200,893337350,1452,1452,1452,1452,0
20250228,162100,893337350,1452,1452,1452,1452,0
20250228,162000,893337350,1452,1452,1452,1452,0
20250228,161900,893337350,1452,1452,1452,1452,0
20250228,161800,893337350,1452,1452,1452,1452,0
20250228,161700,893337350,1452,1452,1452,1452,0
20250228,161600,893337350,1452,1452,1452,1452,20648
20250228,161500,893337350,1452,1452,1452,1452,0
20250228,161400,893337350,1452,1452,1452,1452,0
20250228,161300,893337350,1452,1452,1452,1452,0
20250228,161200,893337350,1452,1452,1452,1452,0
20250228,161100,893337350,1452,1452,1452,1452,0
20250228,161000,893337350,1452,1452,1452,1452,0
20250228,160900,893337350,1452,1452,1452,1452,0
20250228,160800,893337350,1452,1452,1452,1452,0
20250228,160700,893337350,1452,1452,1452,1452,0
20250228,160600,893337350,1452,1452,1452,1452,0
20250228,160500,893337350,1452,1452,1452,1452,0
20250228,160400,893337350,1452,1452,1452,1452,0
20250228,160300,893337350,1452,1452,1452,1452,0
20250228,160200,893337350,1452,1452,1452,1452,0
20250228,160100,893337350,1452,1452,1452,1452,0
20250228,160000,893337350,1452,1452,1452,1452,0
20250228,155900,893337350,1452,1452,1452,1452,0
20250228,155800,893337350,1452,1452,1452,1452,0
20250228,155700,893337350,1452,1452,1452,1452,0
20250228,155600,893337350,1452,1452,1452,1452,0
20250228,155500,893337350,1452,1452,1452,1452,0
20250228,155400,893337350,1452,1452,1452,1452,0
20250228,155300,893337350,1452,1452,1452,1452,0
20250228,155200,893337350,1452,1452,1452,1452,0
20250228,155100,893337350,1452,1452,1452,1452,0
20250228,155000,893337350,1452,1452,1452,1452,0
20250228,154900,893337350,1452,1452,1452,1452,0
20250228,154800,893337350,1452,1452,1452,1452,0
20250228,154700,893337350,1452,1452,1452,1452,0
20250228,154600,893337350,1452,1452,1452,1452,20648
20250228,154500,893337350,1452,1452,1452,1452,0
20250228,154400,893337350,1452,1452,1452,1452,0
20250228,154300,893337350,1452,1452,1452,1452,0
20250228,154200,893337350,1452,1452,1452,1452,0
20250228,154100,893337350,1452,1452,1452,1452,0
20250228,154000,893337350,1452,1452,1452,1452,0
20250228,153900,893337350,1452,1452,1452,1452,0
20250228,153800,893337350,1452,1452,1452,1452,0
20250228,153700,893337350,1452,1452,1452,1452,0
20250228,153600,893337350,1452,1452,1452,1452,0
20250228,153500,893337350,1452,1452,1452,1452,0
20250228,153400,893337350,1452,1452,1452,1452,0
20250228,153300,893337350,1452,1452,1452,1452,0
20250228,153200,893337350,1452,1452,1452,1452,0
20250228,153100,893337350,1452,1452,1452,1452,0
20250228,153000,893337350,1452,1452,1452,1452,20648
20250228,152900,863356454,1442,1442,1442,1442,0
20250228,152800,863356454,1442,1442,1442,1442,0
20250228,152700,863356454,1442,1442,1442,1442,0
20250228,152600,863356454,1442,1442,1442,1442,0
20250228,152500,863356454,1442,1442,1442,1442,0
20250228,152400,863356454,1442,1442,1442,1442,0
20250228,152300,863356454,1442,1442,1442,1442,0
20250228,152200,863356454,1442,1442,1442,1442,0
20250228,152100,863356454,1442,1442,1442,1442,0
20250228,152000,863356454,1442,1442,1442,1442,0
20250228,151900,863356454,1442,1442,1442,1442,0
20250228,151800,863356454,1442,1444,1444,1442,3921
20250228,151700,857699031,1448,1446,1448,1444,3879
20250228,151600,852091111,1445,1445,1448,1445,315
20250228,151500,851635931,1445,1445,1446,1445,2315
20250228,151400,848290430,1446,1451,1451,1446,414
20250228,151300,847690021,1451,1446,1451,1446,1851
20250228,151200,845006275,1446,1445,1446,1445,53
20250228,151100,844929689,1445,1444,1445,1444,284
20250228,151000,844519591,1445,1445,1445,1445,1
20250228,150900,844518146,1451,1446,1451,1446,2817
20250228,150800,840431709,1446,1441,1446,1441,26
20250228,150700,840394163,1446,1448,1448,1440,8818
20250228,150600,827672672,1448,1445,1448,1445,4
20250228,150500,827666886,1449,1445,1449,1445,2487
20250228,150400,824070091,1450,1450,1450,1450,10
20250228,150300,824055591,1451,1451,1451,1451,0
20250228,150200,824055591,1451,1452,1452,1444,4577
20250228,150100,817444188,1453,1453,1453,1453,40
20250228,150000,817386068,1453,1445,1453,1445,1300
20250228,145900,815507560,1453,1454,1454,1445,685
20250228,145800,814514005,1454,1454,1454,1454,750
20250228,145700,813423505,1454,1454,1454,1445,2065
20250228,145600,810439562,1445,1445,1454,1445,1628
20250228,145500,808084006,1445,1448,1455,1445,3197
20250228,145400,803456240,1448,1456,1456,1448,5525
20250228,145300,795418365,1456,1450,1456,1444,1675
20250228,145200,792984544,1445,1450,1450,1445,14757
20250228,145100,771641087,1457,1456,1457,1456,4129
20250228,145000,765625492,1456,1456,1456,1456,360
20250228,144900,765101332,1456,1447,1456,1447,2012
20250228,144800,762189872,1457,1457,1457,1447,4953
20250228,144700,754985731,1457,1454,1457,1454,2242
20250228,144600,751723469,1455,1455,1455,1455,201
20250228,144500,751431014,1458,1454,1458,1454,1391
20250228,144400,749408496,1457,1445,1457,1445,10755
20250228,144300,733751780,1454,1454,1454,1454,43
20250228,144200,733689258,1453,1453,1453,1453,3238
20250228,144100,728984444,1453,1453,1454,1453,3001
20250228,144000,724623990,1453,1453,1453,1453,10
20250228,143900,724609460,1453,1447,1453,1443,2214
20250228,143800,721409512,1448,1454,1454,1448,41
20250228,143700,721350084,1455,1455,1455,1455,1198
20250228,143600,719606994,1456,1456,1456,1456,0
20250228,143500,719606994,1456,1454,1456,1454,3012
20250228,143400,715221578,1456,1456,1456,1455,1001
20250228,143300,713764123,1456,1455,1456,1447,664
20250228,143200,712798670,1456,1456,1456,1449,1591
20250228,143100,710487004,1456,1450,1457,1450,1252
20250228,143000,708669004,1449,1457,1457,1449,3610
20250228,142900,703434114,1457,1451,1457,1451,2304
20250228,142800,700079816,1451,1451,1451,1444,5125
20250228,142700,692669983,1452,1453,1454,1452,113
20250228,142600,692505764,1443,1444,1444,1443,100
20250228,142500,692361460,1455,1455,1455,1455,64
20250228,142400,692268340,1455,1455,1455,1455,1
20250228,142300,692266885,1442,1446,1446,1442,1173
20250228,142200,690573938,1446,1457,1457,1443,3318
20250228,142100,685743481,1457,1457,1458,1457,2617
20250228,142000,681930510,1457,1445,1457,1445,1582
20250228,141900,679630592,1445,1459,1459,1445,4275
20250228,141800,673438209,1459,1458,1460,1458,2987
20250228,141700,669079597,1448,1438,1448,1438,10627
20250228,141600,653753978,1439,1439,1439,1439,0
20250228,141500,653753978,1439,1439,1439,1439,4
20250228,141400,653748222,1439,1434,1440,1432,10033
20250228,141300,639338893,1439,1439,1439,1439,100
20250228,141200,639194993,1439,1444,1445,1439,766
20250228,141100,638089322,1444,1441,1444,1441,1901
20250228,141000,635345844,1441,1441,1441,1441,1
20250228,140900,635344403,1438,1436,1442,1434,2255
20250228,140800,632102892,1437,1444,1444,1437,864
20250228,140700,630858776,1445,1445,1445,1445,485
20250228,140600,630157951,1445,1448,1448,1445,528
20250228,140500,629394987,1433,1448,1448,1432,1010
20250228,140400,627944076,1448,1443,1448,1443,990
20250228,140300,626515461,1432,1438,1438,1430,491
20250228,140200,625810976,1429,1435,1435,1427,2973
20250228,140100,621560354,1448,1449,1459,1435,4465
20250228,140000,615111362,1452,1458,1464,1452,9646
20250228,135900,601008648,1454,1455,1460,1454,3967
20250228,135800,595231099,1455,1448,1455,1448,6194
20250228,135700,586250228,1449,1449,1449,1449,3753
20250228,135600,580812131,1445,1452,1452,1445,355
20250228,135500,580298251,1452,1436,1452,1435,2808
20250228,135400,576256042,1443,1443,1443,1443,2
20250228,135300,576253156,1444,1446,1446,1436,969
20250228,135200,574857079,1453,1441,1453,1441,1361
20250228,135100,572891456,1441,1434,1441,1434,4096
20250228,135000,567009864,1435,1428,1435,1427,720
20250228,134900,565981703,1428,1428,1428,1428,302
20250228,134800,565550447,1436,1434,1436,1433,2531
20250228,134700,561923347,1437,1433,1437,1433,2067
20250228,134600,558960702,1428,1428,1428,1428,1
20250228,134500,558959274,1434,1433,1434,1433,100
20250228,134400,558815884,1434,1434,1434,1434,1
20250228,134300,558814450,1434,1428,1434,1425,1288
20250228,134200,556976037,1436,1428,1436,1428,257
20250228,134100,556608839,1429,1439,1439,1428,1601
20250228,134000,554322502,1428,1442,1442,1428,1696
20250228,133900,551898873,1443,1434,1443,1434,422
20250228,133800,551293716,1434,1428,1434,1428,1004
20250228,133700,549858127,1443,1429,1444,1428,1102
20250228,133600,548282933,1439,1430,1440,1430,6927
20250228,133500,538315098,1426,1447,1447,1426,13352
20250228,133400,519148585,1450,1455,1477,1450,42690
20250228,133300,456679634,1452,1436,1455,1436,11618
20250228,133200,439869172,1438,1426,1439,1426,16109
20250228,133100,416780795,1426,1412,1426,1412,4023
20250228,133000,411088052,1405,1412,1412,1405,3
20250228,132900,411083823,1412,1412,1412,1405,289
20250228,132800,410677757,1405,1405,1405,1405,25
20250228,132700,410642632,1414,1414,1414,1414,2
20250228,132600,410639804,1412,1404,1412,1404,11
20250228,132500,410624288,1402,1402,1402,1402,0
20250228,132400,410624288,1402,1402,1402,1400,1131
20250228,132300,409038646,1416,1416,1416,1416,0
20250228,132200,409038646,1416,1416,1416,1416,10
20250228,132100,409024486,1416,1416,1416,1416,0
20250228,132000,409024486,1416,1416,1416,1416,1
20250228,131900,409023070,1400,1400,1400,1400,0
20250228,131800,409023070,1400,1400,1400,1400,9
20250228,131700,409010470,1400,1400,1400,1400,58
20250228,131600,408929270,1400,1401,1414,1400,6655
20250228,131500,399535660,1401,1416,1416,1401,75
20250228,131400,399430570,1416,1416,1416,1401,146
20250228,131300,399224299,1416,1416,1416,1416,1
20250228,131200,399222883,1417,1403,1417,1402,360
20250228,131100,398717949,1417,1417,1417,1417,0
20250228,131000,398717949,1417,1402,1417,1402,342
20250228,130900,398234655,1402,1417,1417,1402,202
20250228,130800,397950772,1420,1419,1420,1419,6909
20250228,130700,388140088,1419,1424,1424,1419,1874
20250228,130600,385479300,1430,1430,1430,1430,1114
20250228,130500,383886280,1431,1437,1437,1424,26954
20250228,130400,345283780,1432,1432,1437,1419,2069
20250228,130300,342318346,1435,1413,1435,1413,8347
20250228,130200,330441644,1416,1408,1416,1408,5163
20250228,130100,323141899,1408,1407,1408,1407,695
20250228,130000,322163954,1407,1403,1407,1403,2172
20250228,125900,319116590,1403,1387,1403,1387,4931
20250228,125800,312246469,1382,1382,1382,1382,0
20250228,125700,312246469,1382,1382,1382,1382,0
20250228,125600,312246469,1382,1382,1382,1382,0
20250228,125500,312246469,1382,1382,1382,1382,0
20250228,125400,312246469,1382,1382,1382,1382,2000
20250228,125300,309482469,1382,1382,1382,1382,0
20250228,125200,309482469,1382,1382,1382,1382,0
20250228,125100,309482469,1382,1382,1382,1382,0
20250228,125000,309482469,1382,1382,1382,1382,0
20250228,124900,309482469,1382,1382,1382,1382,0
20250228,124800,309482469,1382,1382,1382,1382,0
20250228,124700,309482469,1382,1382,1382,1382,244
20250228,124600,309145261,1373,1380,1380,1373,6160
20250228,124500,300681593,1390,1390,1390,1390,0
20250228,124400,300681593,1390,1380,1390,1380,2206
20250228,124300,297636494,1377,1377,1377,1377,0
20250228,124200,297636494,1377,1377,1377,1377,0
20250228,124100,297636494,1377,1377,1377,1374,5127
20250228,124000,290586889,1377,1377,1377,1375,3793
20250228,123900,285363990,1376,1378,1378,1376,4172
20250228,123800,279616318,1389,1389,1389,1389,1
20250228,123700,279614929,1380,1380,1380,1380,2762
20250228,123600,275803369,1390,1390,1390,1390,1
20250228,123500,275801979,1375,1375,1375,1375,0
20250228,123400,275801979,1375,1380,1384,1375,2869
20250228,123300,271843453,1380,1380,1380,1380,0
20250228,123200,271843453,1380,1377,1380,1377,2223
20250228,123100,268778183,1379,1379,1379,1379,2000
20250228,123000,266020183,1379,1379,1379,1379,2000
20250228,122900,263262183,1384,1384,1384,1384,80
20250228,122800,263151463,1387,1387,1387,1387,1
20250228,122700,263150076,1374,1374,1374,1374,0
20250228,122600,263150076,1374,1380,1380,1374,410
20250228,122500,262584456,1380,1380,1380,1380,0
20250228,122400,262584456,1380,1380,1380,1380,0
20250228,122300,262584456,1380,1380,1380,1380,0
20250228,122200,262584456,1380,1392,1392,1380,2163
20250228,122100,259598316,1392,1392,1392,1392,0
20250228,122000,259598316,1392,1392,1392,1392,1
20250228,121900,259596924,1380,1378,1380,1372,4761
20250228,121800,253034009,1378,1382,1382,1378,495
20250228,121700,252350831,1382,1383,1383,1382,1269
20250228,121600,250595825,1383,1384,1384,1383,1859
20250228,121500,248022970,1399,1399,1399,1399,21
20250228,121400,247993591,1399,1395,1404,1384,3300
20250228,121300,243412162,1408,1408,1408,1408,0
20250228,121200,243412162,1408,1406,1408,1393,215
20250228,121100,243111714,1407,1399,1407,1399,4376
20250228,121000,236984910,1413,1416,1416,1392,693
20250228,120900,236019627,1380,1380,1380,1380,0
20250228,120800,236019627,1380,1373,1424,1371,15751
20250228,120700,213983133,1373,1385,1385,1373,943
20250228,120600,212681574,1386,1390,1390,1386,2294
20250228,120500,209493551,1390,1390,1390,1390,21
20250228,120400,209464361,1399,1399,1399,1399,1
20250228,120300,209462962,1391,1392,1392,1390,2502
20250228,120200,205981614,1393,1399,1402,1393,3810
20250228,120100,200644953,1390,1389,1390,1389,391
20250228,120000,200101853,1421,1359,1425,1359,51949
20250228,115900,128927297,1359,1359,1359,1359,1
20250228,115800,128925938,1340,1352,1352,1340,1805
20250228,115700,126503331,1365,1365,1365,1365,0
20250228,115600,126503331,1365,1365,1365,1365,0
20250228,115500,126503331,1365,1352,1365,1352,3
20250228,115400,126499250,1366,1364,1366,1364,2982
20250228,115300,122427572,1365,1365,1365,1365,0
20250228,115200,122427572,1365,1365,1365,1365,0
20250228,115100,122427572,1365,1365,1365,1365,0
20250228,115000,122427572,1365,1365,1365,1365,0
20250228,114900,122427572,1365,1361,1365,1361,1384
20250228,114800,120542338,1360,1356,1360,1356,1918
20250228,114700,117939809,1348,1348,1348,1348,0
20250228,114600,117939809,1348,1348,1348,1341,3500
20250228,114500,113222477,1355,1355,1355,1355,0
20250228,114400,113222477,1355,1355,1355,1355,0
20250228,114300,113222477,1355,1355,1355,1355,248
20250228,114200,112886437,1348,1349,1349,1348,302
20250228,114100,112479339,1347,1347,1347,1347,20
20250228,114000,112452399,1348,1348,1348,1348,2000
20250228,113900,109756399,1348,1348,1348,1348,0
20250228,113800,109756399,1348,1349,1349,1348,2230
20250228,113700,106750131,1356,1356,1356,1356,0
20250228,113600,106750131,1356,1356,1356,1356,0
20250228,113500,106750131,1356,1356,1356,1356,0
20250228,113400,106750131,1356,1356,1356,1356,0
20250228,113300,106750131,1356,1356,1356,1356,1
20250228,113200,106748775,1349,1349,1349,1349,0
20250228,113100,106748775,1349,1349,1349,1349,0
20250228,113000,106748775,1349,1349,1349,1349,100
20250228,112900,106613875,1349,1357,1357,1349,1036
20250228,112800,105215223,1357,1357,1357,1357,0
20250228,112700,105215223,1357,1357,1357,1357,1
20250228,112600,105213866,1349,1349,1349,1349,0
20250228,112500,105213866,1349,1349,1349,1349,0
20250228,112400,105213866,1349,1357,1357,1349,101
20250228,112300,105077609,1357,1357,1357,1357,0
20250228,112200,105077609,1357,1357,1357,1357,0
20250228,112100,105077609,1357,1357,1357,1357,0
20250228,112000,105077609,1357,1357,1357,1357,1
20250228,111900,105076252,1350,1350,1350,1350,621
20250228,111800,104237902,1358,1353,1358,1353,20
20250228,111700,104210837,1350,1351,1353,1350,31
20250228,111600,104168981,1350,1350,1350,1350,2
20250228,111500,104166281,1349,1349,1349,1349,500
20250228,111400,103491781,1349,1348,1349,1348,237
20250228,111300,103172092,1349,1349,1349,1349,0
20250228,111200,103172092,1349,1349,1349,1349,0
20250228,111100,103172092,1349,1349,1349,1349,0
20250228,111000,103172092,1349,1349,1349,1349,500
20250228,110900,102497592,1351,1351,1351,1351,0
20250228,110800,102497592,1351,1351,1351,1351,0
20250228,110700,102497592,1351,1351,1351,1351,0
20250228,110600,102497592,1351,1351,1351,1351,6
20250228,110500,102489486,1352,1352,1352,1352,0
20250228,110400,102489486,1352,1352,1352,1352,74
20250228,110300,102389438,1336,1344,1344,1336,500
20250228,110200,101721329,1356,1355,1356,1355,102
20250228,110100,101583117,1357,1357,1357,1357,0
20250228,110000,101583117,1357,1357,1357,1357,100
20250228,105900,101447417,1358,1358,1358,1358,0
20250228,105800,101447417,1358,1358,1358,1358,0
20250228,105700,101447417,1358,1358,1358,1358,0
20250228,105600,101447417,1358,1358,1358,1358,100
20250228,105500,101311617,1358,1358,1358,1358,0
20250228,105400,101311617,1358,1358,1358,1358,0
20250228,105300,101311617,1358,1358,1358,1358,9
20250228,105200,101299395,1359,1353,1359,1353,1500
20250228,105100,99267298,1353,1353,1353,1353,350
20250228,105000,98793748,1354,1354,1354,1354,0
20250228,104900,98793748,1354,1354,1354,1354,0
20250228,104800,98793748,1354,1354,1354,1354,0
20250228,104700,98793748,1354,1354,1354,1354,0
20250228,104600,98793748,1354,1354,1354,1354,0
20250228,104500,98793748,1354,1354,1354,1354,0
20250228,104400,98793748,1354,1354,1354,1354,0
20250228,104300,98793748,1354,1354,1354,1354,0
20250228,104200,98793748,1354,1354,1354,1354,0
20250228,104100,98793748,1354,1352,1354,1343,1157
20250228,104000,97233982,1351,1351,1351,1351,50
20250228,103900,97166432,1351,1351,1351,1351,1
20250228,103800,97165081,1348,1348,1348,1348,1001
20250228,103700,95815733,1350,1347,1350,1347,1000
20250228,103600,94465780,1351,1351,1351,1351,0
20250228,103500,94465780,1351,1351,1351,1351,0
20250228,103400,94465780,1351,1351,1351,1351,0
20250228,103300,94465780,1351,1351,1351,1351,0
20250228,103200,94465780,1351,1351,1351,1351,0
20250228,103100,94465780,1351,1351,1351,1351,0
20250228,103000,94465780,1351,1351,1351,1351,1
20250228,102900,94464429,1354,1354,1354,1354,0
20250228,102800,94464429,1354,1354,1354,1354,1
20250228,102700,94463075,1347,1349,1349,1343,673
20250228,102600,93556524,1362,1362,1362,1362,2
20250228,102500,93553800,1362,1362,1362,1362,0
20250228,102400,93553800,1362,1350,1362,1350,81
20250228,102300,93444438,1363,1363,1363,1363,1
20250228,102200,93443075,1350,1363,1363,1350,1050
20250228,102100,92016046,1364,1364,1364,1364,0
20250228,102000,92016046,1364,1350,1364,1350,721
20250228,101900,91042668,1350,1350,1350,1350,104
20250228,101800,90902268,1364,1350,1364,1350,201
20250228,101700,90630904,1365,1363,1365,1363,1001
20250228,101600,89265417,1350,1365,1365,1350,3263
20250228,101500,84860352,1367,1367,1367,1367,0
20250228,101400,84860352,1367,1367,1367,1367,0
20250228,101300,84860352,1367,1367,1367,1367,0
20250228,101200,84860352,1367,1367,1367,1367,0
20250228,101100,84860352,1367,1367,1367,1367,1
20250228,101000,84858985,1366,1362,1366,1361,7424
20250228,100900,74729706,1362,1352,1362,1349,3215
20250228,100800,70369105,1352,1334,1352,1334,15025
20250228,100700,50315232,1334,1322,1334,1322,4500
20250228,100600,44327627,1322,1322,1322,1322,0
20250228,100500,44327627,1322,1322,1322,1322,1
20250228,100400,44326305,1321,1321,1322,1321,2077
20250228,100300,41582586,1322,1322,1322,1322,0
20250228,100200,41582586,1322,1322,1322,1322,500
20250228,100100,40921586,1322,1322,1322,1322,1000
20250228,100000,39599586,1322,1322,1322,1322,1000
20250228,095900,38277586,1323,1323,1323,1323,0
20250228,095800,38277586,1323,1311,1323,1311,1033
20250228,095700,36923311,1311,1311,1311,1311,0
20250228,095600,36923311,1311,1313,1313,1311,2611
20250228,095500,33498341,1320,1327,1327,1320,501
20250228,095400,32837014,1314,1314,1314,1314,201
20250228,095300,32572900,1315,1317,1317,1315,812
20250228,095200,31503547,1318,1330,1330,1318,230
20250228,095100,31200179,1319,1319,1319,1319,240
20250228,095000,30883619,1331,1331,1331,1331,1
20250228,094900,30882288,1320,1322,1322,1320,661
20250228,094800,30009562,1333,1333,1333,1333,0
20250228,094700,30009562,1333,1332,1333,1332,1002
20250228,094600,28674007,1332,1322,1332,1322,27
20250228,094500,28638093,1322,1322,1322,1320,339
20250228,094400,28190380,1330,1323,1330,1323,61
20250228,094300,28109257,1333,1324,1333,1324,5
20250228,094200,28102628,1333,1333,1333,1333,0
20250228,094100,28102628,1333,1325,1333,1325,102
20250228,094000,27967470,1333,1333,1333,1333,0
20250228,093900,27967470,1333,1333,1333,1333,0
20250228,093800,27967470,1333,1333,1333,1333,0
20250228,093700,27967470,1333,1333,1333,1333,1000
20250228,093600,26634470,1333,1333,1333,1333,0
20250228,093500,26634470,1333,1333,1333,1333,0
20250228,093400,26634470,1333,1333,1333,1331,111
20250228,093300,26486707,1320,1320,1320,1320,0
20250228,093200,26486707,1320,1320,1320,1319,792
20250228,093100,25441979,1327,1327,1327,1327,150
20250228,093000,25242929,1326,1326,1326,1320,558
20250228,092900,24503261,1319,1319,1319,1319,0
20250228,092800,24503261,1319,1330,1330,1319,4883
20250228,092700,18026830,1330,1332,1332,1330,306
20250228,092600,17619668,1344,1344,1344,1344,0
20250228,092500,17619668,1344,1344,1344,1344,2
20250228,092400,17616980,1331,1331,1331,1331,1200
20250228,092300,16019780,1346,1346,1346,1346,0
20250228,092200,16019780,1346,1346,1346,1346,0
20250228,092100,16019780,1346,1346,1346,1346,0
20250228,092000,16019780,1346,1332,1346,1332,109
20250228,091900,15874578,1346,1346,1346,1346,1
20250228,091800,15873232,1335,1335,1335,1335,1814
20250228,091700,13451542,1349,1349,1349,1349,0
20250228,091600,13451542,1349,1349,1349,1349,1
20250228,091500,13450193,1335,1335,1335,1334,1124
20250228,091400,11949699,1335,1349,1349,1335,1094
20250228,091300,10489194,1349,1349,1349,1349,0
20250228,091200,10489194,1349,1334,1349,1334,3
20250228,091100,10485176,1349,1348,1349,1334,112
20250228,091000,10334324,1350,1350,1350,1350,0
20250228,090900,10334324,1350,1334,1350,1334,22
20250228,090800,10304960,1350,1350,1350,1350,0
20250228,090700,10304960,1350,1350,1350,1350,0
20250228,090600,10304960,1350,1350,1350,1350,1
20250228,090500,10303610,1332,1332,1332,1332,94
20250228,090400,10178402,1332,1332,1332,1332,0
20250228,090300,10178402,1332,1340,1340,1332,425
20250228,090200,9611766,1331,1334,1334,1330,1605
20250228,090100,7474612,1355,1338,1355,1335,2214
20250228,090000,4506583,1338,1352,1352,1337,3345