KissMeData/122350/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202200,101406542,1214,1214,1214,1214,2603
20250228,202100,101406542,1214,1214,1214,1214,0
20250228,202000,101406542,1214,1214,1214,1214,0
20250228,201900,101406542,1214,1214,1214,1214,0
20250228,201800,101406542,1214,1214,1214,1214,0
20250228,201700,101406542,1214,1214,1214,1214,0
20250228,201600,101406542,1214,1214,1214,1214,0
20250228,201500,101406542,1214,1214,1214,1214,0
20250228,201400,101406542,1214,1214,1214,1214,0
20250228,201300,101406542,1214,1214,1214,1214,0
20250228,201200,101406542,1214,1214,1214,1214,0
20250228,201100,101406542,1214,1214,1214,1214,0
20250228,201000,101406542,1214,1214,1214,1214,0
20250228,200900,101406542,1214,1214,1214,1214,0
20250228,200800,101406542,1214,1214,1214,1214,0
20250228,200700,101406542,1214,1214,1214,1214,0
20250228,200600,101406542,1214,1214,1214,1214,0
20250228,200500,101406542,1214,1214,1214,1214,0
20250228,200400,101406542,1214,1214,1214,1214,0
20250228,200300,101406542,1214,1214,1214,1214,0
20250228,200200,101406542,1214,1214,1214,1214,0
20250228,200100,101406542,1214,1214,1214,1214,0
20250228,200000,101406542,1214,1214,1214,1214,0
20250228,195900,101406542,1214,1214,1214,1214,0
20250228,195800,101406542,1214,1214,1214,1214,0
20250228,195700,101406542,1214,1214,1214,1214,0
20250228,195600,101406542,1214,1214,1214,1214,0
20250228,195500,101406542,1214,1214,1214,1214,0
20250228,195400,101406542,1214,1214,1214,1214,0
20250228,195300,101406542,1214,1214,1214,1214,0
20250228,195200,101406542,1214,1214,1214,1214,2603
20250228,195100,101406542,1214,1214,1214,1214,0
20250228,195000,101406542,1214,1214,1214,1214,0
20250228,194900,101406542,1214,1214,1214,1214,0
20250228,194800,101406542,1214,1214,1214,1214,0
20250228,194700,101406542,1214,1214,1214,1214,0
20250228,194600,101406542,1214,1214,1214,1214,0
20250228,194500,101406542,1214,1214,1214,1214,0
20250228,194400,101406542,1214,1214,1214,1214,0
20250228,194300,101406542,1214,1214,1214,1214,0
20250228,194200,101406542,1214,1214,1214,1214,0
20250228,194100,101406542,1214,1214,1214,1214,0
20250228,194000,101406542,1214,1214,1214,1214,0
20250228,193900,101406542,1214,1214,1214,1214,0
20250228,193800,101406542,1214,1214,1214,1214,0
20250228,193700,101406542,1214,1214,1214,1214,0
20250228,193600,101406542,1214,1214,1214,1214,0
20250228,193500,101406542,1214,1214,1214,1214,0
20250228,193400,101406542,1214,1214,1214,1214,0
20250228,193300,101406542,1214,1214,1214,1214,0
20250228,193200,101406542,1214,1214,1214,1214,0
20250228,193100,101406542,1214,1214,1214,1214,0
20250228,193000,101406542,1214,1214,1214,1214,0
20250228,192900,101406542,1214,1214,1214,1214,0
20250228,192800,101406542,1214,1214,1214,1214,0
20250228,192700,101406542,1214,1214,1214,1214,0
20250228,192600,101406542,1214,1214,1214,1214,0
20250228,192500,101406542,1214,1214,1214,1214,0
20250228,192400,101406542,1214,1214,1214,1214,0
20250228,192300,101406542,1214,1214,1214,1214,0
20250228,192200,101406542,1214,1214,1214,1214,2603
20250228,192100,101406542,1214,1214,1214,1214,0
20250228,192000,101406542,1214,1214,1214,1214,0
20250228,191900,101406542,1214,1214,1214,1214,0
20250228,191800,101406542,1214,1214,1214,1214,0
20250228,191700,101406542,1214,1214,1214,1214,0
20250228,191600,101406542,1214,1214,1214,1214,0
20250228,191500,101406542,1214,1214,1214,1214,0
20250228,191400,101406542,1214,1214,1214,1214,0
20250228,191300,101406542,1214,1214,1214,1214,0
20250228,191200,101406542,1214,1214,1214,1214,0
20250228,191100,101406542,1214,1214,1214,1214,0
20250228,191000,101406542,1214,1214,1214,1214,0
20250228,190900,101406542,1214,1214,1214,1214,0
20250228,190800,101406542,1214,1214,1214,1214,0
20250228,190700,101406542,1214,1214,1214,1214,0
20250228,190600,101406542,1214,1214,1214,1214,0
20250228,190500,101406542,1214,1214,1214,1214,0
20250228,190400,101406542,1214,1214,1214,1214,0
20250228,190300,101406542,1214,1214,1214,1214,0
20250228,190200,101406542,1214,1214,1214,1214,0
20250228,190100,101406542,1214,1214,1214,1214,0
20250228,190000,101406542,1214,1214,1214,1214,0
20250228,185900,101406542,1214,1214,1214,1214,0
20250228,185800,101406542,1214,1214,1214,1214,0
20250228,185700,101406542,1214,1214,1214,1214,0
20250228,185600,101406542,1214,1214,1214,1214,0
20250228,185500,101406542,1214,1214,1214,1214,0
20250228,185400,101406542,1214,1214,1214,1214,0
20250228,185300,101406542,1214,1214,1214,1214,0
20250228,185200,101406542,1214,1214,1214,1214,2603
20250228,185100,101406542,1214,1214,1214,1214,0
20250228,185000,101406542,1214,1214,1214,1214,0
20250228,184900,101406542,1214,1214,1214,1214,0
20250228,184800,101406542,1214,1214,1214,1214,0
20250228,184700,101406542,1214,1214,1214,1214,0
20250228,184600,101406542,1214,1214,1214,1214,0
20250228,184500,101406542,1214,1214,1214,1214,0
20250228,184400,101406542,1214,1214,1214,1214,0
20250228,184300,101406542,1214,1214,1214,1214,0
20250228,184200,101406542,1214,1214,1214,1214,0
20250228,184100,101406542,1214,1214,1214,1214,0
20250228,184000,101406542,1214,1214,1214,1214,0
20250228,183900,101406542,1214,1214,1214,1214,0
20250228,183800,101406542,1214,1214,1214,1214,0
20250228,183700,101406542,1214,1214,1214,1214,0
20250228,183600,101406542,1214,1214,1214,1214,0
20250228,183500,101406542,1214,1214,1214,1214,0
20250228,183400,101406542,1214,1214,1214,1214,0
20250228,183300,101406542,1214,1214,1214,1214,0
20250228,183200,101406542,1214,1214,1214,1214,0
20250228,183100,101406542,1214,1214,1214,1214,0
20250228,183000,101406542,1214,1214,1214,1214,0
20250228,182900,101406542,1214,1214,1214,1214,0
20250228,182800,101406542,1214,1214,1214,1214,0
20250228,182700,101406542,1214,1214,1214,1214,0
20250228,182600,101406542,1214,1214,1214,1214,0
20250228,182500,101406542,1214,1214,1214,1214,0
20250228,182400,101406542,1214,1214,1214,1214,0
20250228,182300,101406542,1214,1214,1214,1214,0
20250228,182200,101406542,1214,1214,1214,1214,2603
20250228,182100,101406542,1214,1214,1214,1214,0
20250228,182000,101406542,1214,1214,1214,1214,0
20250228,181900,101406542,1214,1214,1214,1214,0
20250228,181800,101406542,1214,1214,1214,1214,0
20250228,181700,101406542,1214,1214,1214,1214,0
20250228,181600,101406542,1214,1214,1214,1214,0
20250228,181500,101406542,1214,1214,1214,1214,0
20250228,181400,101406542,1214,1214,1214,1214,0
20250228,181300,101406542,1214,1214,1214,1214,0
20250228,181200,101406542,1214,1214,1214,1214,0
20250228,181100,101406542,1214,1214,1214,1214,0
20250228,181000,101406542,1214,1214,1214,1214,0
20250228,180900,101406542,1214,1214,1214,1214,0
20250228,180800,101406542,1214,1214,1214,1214,0
20250228,180700,101406542,1214,1214,1214,1214,0
20250228,180600,101406542,1214,1214,1214,1214,0
20250228,180500,101406542,1214,1214,1214,1214,0
20250228,180400,101406542,1214,1214,1214,1214,0
20250228,180300,101406542,1214,1214,1214,1214,0
20250228,180200,101406542,1214,1214,1214,1214,0
20250228,180100,101406542,1214,1214,1214,1214,0
20250228,180000,101406542,1214,1214,1214,1214,0
20250228,175900,101406542,1214,1214,1214,1214,0
20250228,175800,101406542,1214,1214,1214,1214,0
20250228,175700,101406542,1214,1214,1214,1214,0
20250228,175600,101406542,1214,1214,1214,1214,0
20250228,175500,101406542,1214,1214,1214,1214,0
20250228,175400,101406542,1214,1214,1214,1214,0
20250228,175300,101406542,1214,1214,1214,1214,0
20250228,175200,101406542,1214,1214,1214,1214,2603
20250228,175100,101406542,1214,1214,1214,1214,0
20250228,175000,101406542,1214,1214,1214,1214,0
20250228,174900,101406542,1214,1214,1214,1214,0
20250228,174800,101406542,1214,1214,1214,1214,0
20250228,174700,101406542,1214,1214,1214,1214,0
20250228,174600,101406542,1214,1214,1214,1214,0
20250228,174500,101406542,1214,1214,1214,1214,0
20250228,174400,101406542,1214,1214,1214,1214,0
20250228,174300,101406542,1214,1214,1214,1214,0
20250228,174200,101406542,1214,1214,1214,1214,0
20250228,174100,101406542,1214,1214,1214,1214,0
20250228,174000,101406542,1214,1214,1214,1214,0
20250228,173900,101406542,1214,1214,1214,1214,0
20250228,173800,101406542,1214,1214,1214,1214,0
20250228,173700,101406542,1214,1214,1214,1214,0
20250228,173600,101406542,1214,1214,1214,1214,0
20250228,173500,101406542,1214,1214,1214,1214,0
20250228,173400,101406542,1214,1214,1214,1214,0
20250228,173300,101406542,1214,1214,1214,1214,0
20250228,173200,101406542,1214,1214,1214,1214,0
20250228,173100,101406542,1214,1214,1214,1214,0
20250228,173000,101406542,1214,1214,1214,1214,0
20250228,172900,101406542,1214,1214,1214,1214,0
20250228,172800,101406542,1214,1214,1214,1214,0
20250228,172700,101406542,1214,1214,1214,1214,0
20250228,172600,101406542,1214,1214,1214,1214,0
20250228,172500,101406542,1214,1214,1214,1214,0
20250228,172400,101406542,1214,1214,1214,1214,0
20250228,172300,101406542,1214,1214,1214,1214,0
20250228,172200,101406542,1214,1214,1214,1214,2603
20250228,172100,101406542,1214,1214,1214,1214,0
20250228,172000,101406542,1214,1214,1214,1214,0
20250228,171900,101406542,1214,1214,1214,1214,0
20250228,171800,101406542,1214,1214,1214,1214,0
20250228,171700,101406542,1214,1214,1214,1214,0
20250228,171600,101406542,1214,1214,1214,1214,0
20250228,171500,101406542,1214,1214,1214,1214,0
20250228,171400,101406542,1214,1214,1214,1214,0
20250228,171300,101406542,1214,1214,1214,1214,0
20250228,171200,101406542,1214,1214,1214,1214,0
20250228,171100,101406542,1214,1214,1214,1214,0
20250228,171000,101406542,1214,1214,1214,1214,0
20250228,170900,101406542,1214,1214,1214,1214,0
20250228,170800,101406542,1214,1214,1214,1214,0
20250228,170700,101406542,1214,1214,1214,1214,0
20250228,170600,101406542,1214,1214,1214,1214,0
20250228,170500,101406542,1214,1214,1214,1214,0
20250228,170400,101406542,1214,1214,1214,1214,0
20250228,170300,101406542,1214,1214,1214,1214,0
20250228,170200,101406542,1214,1214,1214,1214,0
20250228,170100,101406542,1214,1214,1214,1214,0
20250228,170000,101406542,1214,1214,1214,1214,0
20250228,165900,101406542,1214,1214,1214,1214,0
20250228,165800,101406542,1214,1214,1214,1214,0
20250228,165700,101406542,1214,1214,1214,1214,0
20250228,165600,101406542,1214,1214,1214,1214,0
20250228,165500,101406542,1214,1214,1214,1214,0
20250228,165400,101406542,1214,1214,1214,1214,0
20250228,165300,101406542,1214,1214,1214,1214,0
20250228,165200,101406542,1214,1214,1214,1214,2603
20250228,165100,101406542,1214,1214,1214,1214,0
20250228,165000,101406542,1214,1214,1214,1214,0
20250228,164900,101406542,1214,1214,1214,1214,0
20250228,164800,101406542,1214,1214,1214,1214,0
20250228,164700,101406542,1214,1214,1214,1214,0
20250228,164600,101406542,1214,1214,1214,1214,0
20250228,164500,101406542,1214,1214,1214,1214,0
20250228,164400,101406542,1214,1214,1214,1214,0
20250228,164300,101406542,1214,1214,1214,1214,0
20250228,164200,101406542,1214,1214,1214,1214,0
20250228,164100,101406542,1214,1214,1214,1214,0
20250228,164000,101406542,1214,1214,1214,1214,0
20250228,163900,101406542,1214,1214,1214,1214,0
20250228,163800,101406542,1214,1214,1214,1214,0
20250228,163700,101406542,1214,1214,1214,1214,0
20250228,163600,101406542,1214,1214,1214,1214,0
20250228,163500,101406542,1214,1214,1214,1214,0
20250228,163400,101406542,1214,1214,1214,1214,0
20250228,163300,101406542,1214,1214,1214,1214,0
20250228,163200,101406542,1214,1214,1214,1214,0
20250228,163100,101406542,1214,1214,1214,1214,0
20250228,163000,101406542,1214,1214,1214,1214,0
20250228,162900,101406542,1214,1214,1214,1214,0
20250228,162800,101406542,1214,1214,1214,1214,0
20250228,162700,101406542,1214,1214,1214,1214,0
20250228,162600,101406542,1214,1214,1214,1214,0
20250228,162500,101406542,1214,1214,1214,1214,0
20250228,162400,101406542,1214,1214,1214,1214,0
20250228,162300,101406542,1214,1214,1214,1214,0
20250228,162200,101406542,1214,1214,1214,1214,2603
20250228,162100,101406542,1214,1214,1214,1214,0
20250228,162000,101406542,1214,1214,1214,1214,0
20250228,161900,101406542,1214,1214,1214,1214,0
20250228,161800,101406542,1214,1214,1214,1214,0
20250228,161700,101406542,1214,1214,1214,1214,0
20250228,161600,101406542,1214,1214,1214,1214,0
20250228,161500,101406542,1214,1214,1214,1214,0
20250228,161400,101406542,1214,1214,1214,1214,0
20250228,161300,101406542,1214,1214,1214,1214,0
20250228,161200,101406542,1214,1214,1214,1214,0
20250228,161100,101406542,1214,1214,1214,1214,0
20250228,161000,101406542,1214,1214,1214,1214,0
20250228,160900,101406542,1214,1214,1214,1214,0
20250228,160800,101406542,1214,1214,1214,1214,0
20250228,160700,101406542,1214,1214,1214,1214,0
20250228,160600,101406542,1214,1214,1214,1214,0
20250228,160500,101406542,1214,1214,1214,1214,0
20250228,160400,101406542,1214,1214,1214,1214,0
20250228,160300,101406542,1214,1214,1214,1214,0
20250228,160200,101406542,1214,1214,1214,1214,0
20250228,160100,101406542,1214,1214,1214,1214,0
20250228,160000,101406542,1214,1214,1214,1214,0
20250228,155900,101406542,1214,1214,1214,1214,0
20250228,155800,101406542,1214,1214,1214,1214,0
20250228,155700,101406542,1214,1214,1214,1214,0
20250228,155600,101406542,1214,1214,1214,1214,0
20250228,155500,101406542,1214,1214,1214,1214,0
20250228,155400,101406542,1214,1214,1214,1214,0
20250228,155300,101406542,1214,1214,1214,1214,0
20250228,155200,101406542,1214,1214,1214,1214,2603
20250228,155100,101406542,1214,1214,1214,1214,0
20250228,155000,101406542,1214,1214,1214,1214,0
20250228,154900,101406542,1214,1214,1214,1214,0
20250228,154800,101406542,1214,1214,1214,1214,0
20250228,154700,101406542,1214,1214,1214,1214,0
20250228,154600,101406542,1214,1214,1214,1214,0
20250228,154500,101406542,1214,1214,1214,1214,0
20250228,154400,101406542,1214,1214,1214,1214,0
20250228,154300,101406542,1214,1214,1214,1214,0
20250228,154200,101406542,1214,1214,1214,1214,0
20250228,154100,101406542,1214,1214,1214,1214,0
20250228,154000,101406542,1214,1214,1214,1214,0
20250228,153900,101406542,1214,1214,1214,1214,0
20250228,153800,101406542,1214,1214,1214,1214,0
20250228,153700,101406542,1214,1214,1214,1214,0
20250228,153600,101406542,1214,1214,1214,1214,0
20250228,153500,101406542,1214,1214,1214,1214,0
20250228,153400,101406542,1214,1214,1214,1214,0
20250228,153300,101406542,1214,1214,1214,1214,0
20250228,153200,101406542,1214,1214,1214,1214,0
20250228,153100,101406542,1214,1214,1214,1214,0
20250228,153000,101406542,1214,1214,1214,1214,2603
20250228,152900,98246500,1201,1201,1201,1201,0
20250228,152800,98246500,1201,1201,1201,1201,0
20250228,152700,98246500,1201,1201,1201,1201,0
20250228,152600,98246500,1201,1201,1201,1201,0
20250228,152500,98246500,1201,1201,1201,1201,0
20250228,152400,98246500,1201,1201,1201,1201,0
20250228,152300,98246500,1201,1201,1201,1201,0
20250228,152200,98246500,1201,1201,1201,1201,0
20250228,152100,98246500,1201,1201,1201,1201,0
20250228,152000,98246500,1201,1201,1201,1201,0
20250228,151900,98246500,1201,1205,1205,1201,700
20250228,151800,97405652,1211,1211,1211,1211,4
20250228,151700,97400808,1212,1202,1212,1201,333
20250228,151600,97000569,1213,1212,1213,1212,45
20250228,151500,96946022,1212,1212,1212,1212,0
20250228,151400,96946022,1212,1212,1212,1212,0
20250228,151300,96946022,1212,1212,1212,1212,0
20250228,151200,96946022,1212,1207,1212,1207,305
20250228,151100,96576862,1209,1209,1209,1209,0
20250228,151000,96576862,1209,1209,1209,1209,0
20250228,150900,96576862,1209,1209,1209,1209,73
20250228,150800,96488605,1209,1209,1209,1209,0
20250228,150700,96488605,1209,1202,1209,1202,2
20250228,150600,96486194,1209,1209,1209,1209,0
20250228,150500,96486194,1209,1209,1209,1209,0
20250228,150400,96486194,1209,1209,1209,1209,5
20250228,150300,96480149,1209,1208,1209,1208,20
20250228,150200,96455983,1210,1210,1210,1210,0
20250228,150100,96455983,1210,1210,1210,1210,0
20250228,150000,96455983,1210,1210,1210,1210,0
20250228,145900,96455983,1210,1210,1210,1210,0
20250228,145800,96455983,1210,1210,1210,1210,0
20250228,145700,96455983,1210,1210,1210,1210,0
20250228,145600,96455983,1210,1202,1210,1199,401
20250228,145500,95974705,1210,1202,1210,1202,2
20250228,145400,95972293,1210,1210,1210,1210,0
20250228,145300,95972293,1210,1210,1210,1210,1
20250228,145200,95971083,1211,1211,1211,1211,0
20250228,145100,95971083,1211,1211,1211,1211,0
20250228,145000,95971083,1211,1211,1211,1211,0
20250228,144900,95971083,1211,1211,1211,1211,0
20250228,144800,95971083,1211,1211,1211,1211,0
20250228,144700,95971083,1211,1211,1211,1211,0
20250228,144600,95971083,1211,1211,1211,1211,0
20250228,144500,95971083,1211,1211,1211,1211,0
20250228,144400,95971083,1211,1211,1211,1211,0
20250228,144300,95971083,1211,1211,1211,1211,0
20250228,144200,95971083,1211,1211,1211,1211,0
20250228,144100,95971083,1211,1211,1211,1211,0
20250228,144000,95971083,1211,1211,1211,1211,0
20250228,143900,95971083,1211,1211,1211,1211,4
20250228,143800,95966239,1211,1211,1211,1211,7
20250228,143700,95957762,1212,1208,1212,1208,40
20250228,143600,95909418,1208,1208,1208,1208,0
20250228,143500,95909418,1208,1208,1208,1208,0
20250228,143400,95909418,1208,1208,1208,1208,10
20250228,143300,95897338,1208,1208,1208,1208,0
20250228,143200,95897338,1208,1208,1208,1208,0
20250228,143100,95897338,1208,1208,1208,1208,0
20250228,143000,95897338,1208,1208,1208,1208,0
20250228,142900,95897338,1208,1208,1208,1208,7
20250228,142800,95888882,1201,1201,1201,1201,1053
20250228,142700,94624229,1201,1200,1201,1200,101
20250228,142600,94503028,1200,1200,1200,1200,0
20250228,142500,94503028,1200,1200,1200,1200,100
20250228,142400,94383028,1198,1198,1201,1198,402
20250228,142300,93901207,1198,1209,1209,1198,420
20250228,142200,93397235,1200,1209,1217,1200,23002
20250228,142100,65750198,1219,1219,1219,1219,6
20250228,142000,65742884,1219,1219,1219,1219,0
20250228,141900,65742884,1219,1219,1219,1219,0
20250228,141800,65742884,1219,1219,1219,1219,0
20250228,141700,65742884,1219,1219,1219,1219,0
20250228,141600,65742884,1219,1219,1219,1219,0
20250228,141500,65742884,1219,1219,1219,1219,0
20250228,141400,65742884,1219,1219,1219,1219,0
20250228,141300,65742884,1219,1219,1219,1219,0
20250228,141200,65742884,1219,1221,1221,1208,2330
20250228,141100,62922703,1221,1217,1221,1217,36
20250228,141000,62878883,1211,1211,1211,1211,0
20250228,140900,62878883,1211,1211,1211,1211,0
20250228,140800,62878883,1211,1211,1211,1211,0
20250228,140700,62878883,1211,1211,1211,1211,0
20250228,140600,62878883,1211,1215,1215,1211,1000
20250228,140500,61667427,1217,1217,1217,1217,112
20250228,140400,61531123,1218,1218,1218,1218,0
20250228,140300,61531123,1218,1219,1219,1218,5
20250228,140200,61525030,1219,1219,1219,1219,0
20250228,140100,61525030,1219,1219,1219,1219,0
20250228,140000,61525030,1219,1219,1219,1219,0
20250228,135900,61525030,1219,1219,1219,1219,110
20250228,135800,61390940,1219,1220,1220,1219,12
20250228,135700,61376309,1221,1221,1221,1221,110
20250228,135600,61241999,1229,1229,1229,1229,0
20250228,135500,61241999,1229,1229,1229,1229,0
20250228,135400,61241999,1229,1229,1229,1229,0
20250228,135300,61241999,1229,1229,1229,1229,0
20250228,135200,61241999,1229,1229,1229,1229,0
20250228,135100,61241999,1229,1229,1229,1229,0
20250228,135000,61241999,1229,1229,1229,1229,0
20250228,134900,61241999,1229,1229,1229,1229,0
20250228,134800,61241999,1229,1229,1229,1229,0
20250228,134700,61241999,1229,1229,1229,1229,0
20250228,134600,61241999,1229,1229,1229,1229,0
20250228,134500,61241999,1229,1229,1229,1229,0
20250228,134400,61241999,1229,1229,1229,1229,0
20250228,134300,61241999,1229,1229,1229,1229,5
20250228,134200,61235854,1229,1229,1229,1229,0
20250228,134100,61235854,1229,1229,1229,1229,0
20250228,134000,61235854,1229,1229,1229,1229,0
20250228,133900,61235854,1229,1229,1229,1229,10
20250228,133800,61223564,1230,1230,1230,1230,0
20250228,133700,61223564,1230,1224,1230,1224,1637
20250228,133600,59218651,1224,1224,1224,1224,0
20250228,133500,59218651,1224,1224,1224,1224,0
20250228,133400,59218651,1224,1224,1224,1220,1013
20250228,133300,57982739,1224,1223,1224,1223,200
20250228,133200,57738110,1219,1219,1219,1219,700
20250228,133100,56884810,1223,1223,1223,1223,0
20250228,133000,56884810,1223,1223,1223,1223,0
20250228,132900,56884810,1223,1223,1223,1223,0
20250228,132800,56884810,1223,1223,1223,1223,0
20250228,132700,56884810,1223,1222,1223,1222,50
20250228,132600,56823690,1222,1222,1222,1222,51
20250228,132500,56761368,1220,1220,1220,1220,100
20250228,132400,56639368,1219,1219,1219,1219,50
20250228,132300,56578418,1219,1219,1219,1219,50
20250228,132200,56517468,1218,1218,1218,1218,0
20250228,132100,56517468,1218,1218,1218,1218,0
20250228,132000,56517468,1218,1218,1218,1218,0
20250228,131900,56517468,1218,1218,1218,1218,0
20250228,131800,56517468,1218,1218,1218,1218,0
20250228,131700,56517468,1218,1217,1218,1217,918
20250228,131600,55400038,1217,1217,1217,1217,0
20250228,131500,55400038,1217,1217,1217,1217,0
20250228,131400,55400038,1217,1217,1217,1217,0
20250228,131300,55400038,1217,1217,1217,1217,0
20250228,131200,55400038,1217,1217,1217,1217,1
20250228,131100,55398821,1217,1217,1217,1217,0
20250228,131000,55398821,1217,1217,1217,1217,0
20250228,130900,55398821,1217,1217,1217,1217,24
20250228,130800,55369613,1217,1217,1217,1217,0
20250228,130700,55369613,1217,1217,1217,1217,0
20250228,130600,55369613,1217,1217,1217,1217,0
20250228,130500,55369613,1217,1217,1217,1217,10
20250228,130400,55357443,1210,1210,1210,1210,0
20250228,130300,55357443,1210,1211,1211,1210,55
20250228,130200,55290892,1217,1217,1217,1217,1
20250228,130100,55289675,1210,1210,1210,1210,0
20250228,130000,55289675,1210,1210,1210,1210,0
20250228,125900,55289675,1210,1210,1210,1210,0
20250228,125800,55289675,1210,1210,1210,1210,1
20250228,125700,55288465,1217,1217,1217,1217,0
20250228,125600,55288465,1217,1216,1217,1216,50
20250228,125500,55227651,1208,1210,1210,1208,60
20250228,125400,55155167,1212,1212,1212,1212,98
20250228,125300,55036391,1215,1215,1215,1215,0
20250228,125200,55036391,1215,1215,1215,1215,0
20250228,125100,55036391,1215,1215,1215,1215,0
20250228,125000,55036391,1215,1215,1215,1215,0
20250228,124900,55036391,1215,1215,1215,1215,0
20250228,124800,55036391,1215,1215,1215,1215,0
20250228,124700,55036391,1215,1215,1215,1215,0
20250228,124600,55036391,1215,1215,1215,1215,0
20250228,124500,55036391,1215,1215,1215,1215,0
20250228,124400,55036391,1215,1215,1215,1215,0
20250228,124300,55036391,1215,1215,1215,1215,0
20250228,124200,55036391,1215,1215,1215,1215,83
20250228,124100,54935546,1216,1216,1216,1216,1
20250228,124000,54934330,1208,1208,1208,1208,2000
20250228,123900,52518330,1217,1217,1217,1217,0
20250228,123800,52518330,1217,1217,1217,1217,0
20250228,123700,52518330,1217,1217,1217,1217,0
20250228,123600,52518330,1217,1208,1217,1208,24
20250228,123500,52489132,1217,1211,1217,1207,2001
20250228,123400,50072564,1218,1218,1218,1218,0
20250228,123300,50072564,1218,1218,1218,1218,0
20250228,123200,50072564,1218,1218,1218,1218,0
20250228,123100,50072564,1218,1218,1218,1218,0
20250228,123000,50072564,1218,1217,1218,1217,20
20250228,122900,50048214,1212,1212,1212,1212,0
20250228,122800,50048214,1212,1212,1212,1212,1000
20250228,122700,48836214,1218,1218,1218,1218,0
20250228,122600,48836214,1218,1218,1218,1218,0
20250228,122500,48836214,1218,1218,1218,1218,0
20250228,122400,48836214,1218,1218,1218,1218,0
20250228,122300,48836214,1218,1218,1218,1218,100
20250228,122200,48714414,1218,1218,1218,1218,10
20250228,122100,48702234,1217,1217,1217,1217,0
20250228,122000,48702234,1217,1217,1217,1217,500
20250228,121900,48093734,1217,1217,1217,1217,1
20250228,121800,48092517,1207,1209,1209,1207,364
20250228,121700,47652708,1217,1217,1217,1217,1
20250228,121600,47651491,1217,1217,1217,1217,0
20250228,121500,47651491,1217,1217,1217,1217,1
20250228,121400,47650274,1209,1209,1209,1209,0
20250228,121300,47650274,1209,1209,1209,1209,0
20250228,121200,47650274,1209,1209,1209,1209,0
20250228,121100,47650274,1209,1209,1209,1209,0
20250228,121000,47650274,1209,1209,1209,1209,173
20250228,120900,47441117,1209,1210,1210,1209,1423
20250228,120800,45720510,1209,1209,1209,1209,0
20250228,120700,45720510,1209,1209,1209,1209,0
20250228,120600,45720510,1209,1215,1215,1209,1300
20250228,120500,44147046,1217,1217,1217,1217,0
20250228,120400,44147046,1217,1217,1217,1217,0
20250228,120300,44147046,1217,1217,1217,1217,0
20250228,120200,44147046,1217,1217,1217,1217,0
20250228,120100,44147046,1217,1217,1217,1217,0
20250228,120000,44147046,1217,1217,1217,1217,0
20250228,115900,44147046,1217,1217,1217,1217,2
20250228,115800,44144612,1217,1217,1217,1217,48
20250228,115700,44086196,1218,1217,1218,1217,100
20250228,115600,43964449,1215,1215,1215,1215,0
20250228,115500,43964449,1215,1216,1216,1215,1000
20250228,115400,42749340,1216,1216,1216,1216,0
20250228,115300,42749340,1216,1216,1216,1216,0
20250228,115200,42749340,1216,1216,1216,1216,10
20250228,115100,42737180,1218,1218,1218,1218,0
20250228,115000,42737180,1218,1218,1218,1218,0
20250228,114900,42737180,1218,1218,1218,1218,0
20250228,114800,42737180,1218,1218,1218,1218,0
20250228,114700,42737180,1218,1216,1218,1216,191
20250228,114600,42504922,1216,1216,1216,1216,0
20250228,114500,42504922,1216,1216,1216,1216,0
20250228,114400,42504922,1216,1217,1217,1216,679
20250228,114300,41679080,1218,1218,1218,1218,102
20250228,114200,41554844,1218,1218,1218,1218,0
20250228,114100,41554844,1218,1218,1218,1218,0
20250228,114000,41554844,1218,1218,1218,1218,100
20250228,113900,41433044,1218,1218,1218,1218,3
20250228,113800,41429390,1218,1218,1218,1218,0
20250228,113700,41429390,1218,1218,1218,1218,0
20250228,113600,41429390,1218,1218,1218,1218,0
20250228,113500,41429390,1218,1218,1218,1218,0
20250228,113400,41429390,1218,1218,1218,1218,0
20250228,113300,41429390,1218,1218,1218,1218,10
20250228,113200,41417210,1220,1220,1220,1220,1
20250228,113100,41415990,1219,1219,1219,1219,0
20250228,113000,41415990,1219,1219,1219,1219,0
20250228,112900,41415990,1219,1219,1219,1219,194
20250228,112800,41179504,1219,1219,1219,1219,0
20250228,112700,41179504,1219,1220,1220,1219,252
20250228,112600,40872170,1219,1219,1219,1219,0
20250228,112500,40872170,1219,1219,1219,1219,0
20250228,112400,40872170,1219,1219,1219,1219,0
20250228,112300,40872170,1219,1219,1219,1219,0
20250228,112200,40872170,1219,1219,1219,1219,50
20250228,112100,40811220,1217,1217,1217,1217,22
20250228,112000,40784446,1215,1215,1215,1215,0
20250228,111900,40784446,1215,1215,1215,1215,0
20250228,111800,40784446,1215,1215,1215,1215,20
20250228,111700,40760146,1215,1215,1215,1215,0
20250228,111600,40760146,1215,1215,1215,1215,0
20250228,111500,40760146,1215,1216,1216,1215,217
20250228,111400,40496377,1216,1217,1217,1216,161
20250228,111300,40300526,1218,1218,1218,1218,700
20250228,111200,39447926,1216,1216,1216,1216,0
20250228,111100,39447926,1216,1216,1216,1216,0
20250228,111000,39447926,1216,1216,1216,1216,150
20250228,110900,39265526,1216,1216,1216,1216,100
20250228,110800,39143926,1216,1217,1217,1216,150
20250228,110700,38961476,1216,1216,1216,1216,0
20250228,110600,38961476,1216,1216,1216,1216,0
20250228,110500,38961476,1216,1216,1216,1216,0
20250228,110400,38961476,1216,1216,1216,1216,100
20250228,110300,38839876,1215,1215,1215,1215,0
20250228,110200,38839876,1215,1220,1220,1215,5
20250228,110100,38833796,1217,1220,1220,1217,344
20250228,110000,38415145,1217,1217,1217,1217,0
20250228,105900,38415145,1217,1217,1217,1217,0
20250228,105800,38415145,1217,1217,1217,1217,37
20250228,105700,38370116,1217,1217,1217,1217,0
20250228,105600,38370116,1217,1217,1217,1217,0
20250228,105500,38370116,1217,1217,1217,1217,0
20250228,105400,38370116,1217,1217,1217,1217,3
20250228,105300,38366465,1220,1220,1220,1220,0
20250228,105200,38366465,1220,1220,1220,1220,0
20250228,105100,38366465,1220,1220,1220,1220,0
20250228,105000,38366465,1220,1220,1220,1220,0
20250228,104900,38366465,1220,1220,1220,1220,0
20250228,104800,38366465,1220,1219,1220,1219,10
20250228,104700,38354266,1220,1212,1220,1209,301
20250228,104600,37989965,1222,1222,1222,1222,0
20250228,104500,37989965,1222,1222,1222,1222,0
20250228,104400,37989965,1222,1222,1222,1222,2
20250228,104300,37987521,1224,1224,1224,1224,410
20250228,104200,37485681,1224,1224,1224,1224,0
20250228,104100,37485681,1224,1224,1224,1224,0
20250228,104000,37485681,1224,1211,1224,1211,2
20250228,103900,37483246,1224,1224,1224,1224,0
20250228,103800,37483246,1224,1224,1224,1224,7
20250228,103700,37474678,1223,1215,1223,1210,1840
20250228,103600,35244860,1214,1219,1219,1214,1042
20250228,103500,33979074,1219,1219,1219,1219,0
20250228,103400,33979074,1219,1219,1219,1219,7
20250228,103300,33970541,1218,1218,1218,1218,0
20250228,103200,33970541,1218,1218,1219,1218,140
20250228,103100,33799981,1219,1219,1219,1219,0
20250228,103000,33799981,1219,1219,1219,1219,0
20250228,102900,33799981,1219,1219,1219,1219,257
20250228,102800,33486698,1219,1218,1219,1218,245
20250228,102700,33188044,1214,1215,1215,1214,20
20250228,102600,33163747,1214,1214,1214,1214,0
20250228,102500,33163747,1214,1214,1214,1214,0
20250228,102400,33163747,1214,1214,1214,1214,1
20250228,102300,33162533,1226,1226,1226,1226,0
20250228,102200,33162533,1226,1226,1226,1226,0
20250228,102100,33162533,1226,1226,1226,1226,0
20250228,102000,33162533,1226,1214,1226,1214,2
20250228,101900,33160093,1228,1228,1228,1228,2
20250228,101800,33157637,1214,1228,1229,1214,81
20250228,101700,33058168,1219,1211,1219,1211,889
20250228,101600,31974485,1219,1218,1219,1218,825
20250228,101500,30969625,1210,1212,1212,1210,1000
20250228,101400,29758841,1219,1219,1219,1219,0
20250228,101300,29758841,1219,1218,1219,1218,202
20250228,101200,29512803,1218,1213,1218,1211,1001
20250228,101100,28299225,1212,1213,1213,1212,1000
20250228,101000,27086771,1218,1218,1218,1218,0
20250228,100900,27086771,1218,1213,1218,1213,12
20250228,100800,27072205,1213,1218,1218,1213,1100
20250228,100700,25737381,1218,1218,1218,1218,1
20250228,100600,25736163,1218,1218,1218,1218,10
20250228,100500,25723983,1219,1219,1219,1219,0
20250228,100400,25723983,1219,1219,1219,1219,0
20250228,100300,25723983,1219,1219,1219,1219,100
20250228,100200,25602083,1213,1213,1213,1213,0
20250228,100100,25602083,1213,1213,1213,1213,0
20250228,100000,25602083,1213,1215,1215,1213,1196
20250228,095900,24149632,1223,1217,1223,1215,1049
20250228,095800,22873301,1225,1225,1225,1225,1
20250228,095700,22872076,1218,1218,1218,1218,0
20250228,095600,22872076,1218,1218,1218,1218,0
20250228,095500,22872076,1218,1225,1226,1217,8002
20250228,095400,13115496,1244,1244,1244,1244,0
20250228,095300,13115496,1244,1244,1244,1244,0
20250228,095200,13115496,1244,1244,1244,1244,0
20250228,095100,13115496,1244,1244,1244,1244,0
20250228,095000,13115496,1244,1244,1244,1244,0
20250228,094900,13115496,1244,1244,1244,1244,0
20250228,094800,13115496,1244,1244,1244,1244,1
20250228,094700,13114252,1244,1244,1244,1244,3
20250228,094600,13110520,1244,1244,1244,1225,16
20250228,094500,13090635,1244,1244,1244,1244,10
20250228,094400,13078195,1245,1235,1245,1230,1988
20250228,094300,10629344,1245,1245,1245,1245,0
20250228,094200,10629344,1245,1245,1245,1245,0
20250228,094100,10629344,1245,1245,1245,1245,0
20250228,094000,10629344,1245,1245,1245,1245,0
20250228,093900,10629344,1245,1245,1245,1245,0
20250228,093800,10629344,1245,1245,1245,1245,0
20250228,093700,10629344,1245,1245,1245,1245,1
20250228,093600,10628099,1245,1245,1245,1245,0
20250228,093500,10628099,1245,1245,1245,1245,1
20250228,093400,10626854,1235,1235,1235,1235,1
20250228,093300,10625619,1247,1247,1247,1246,426
20250228,093200,10094480,1248,1248,1248,1248,0
20250228,093100,10094480,1248,1248,1248,1248,100
20250228,093000,9969680,1248,1248,1248,1248,10
20250228,092900,9957200,1246,1245,1246,1245,1019
20250228,092800,8688192,1245,1245,1245,1245,0
20250228,092700,8688192,1245,1245,1245,1231,4
20250228,092600,8683240,1246,1246,1246,1246,0
20250228,092500,8683240,1246,1246,1246,1246,0
20250228,092400,8683240,1246,1246,1246,1246,0
20250228,092300,8683240,1246,1246,1246,1246,0
20250228,092200,8683240,1246,1246,1246,1246,0
20250228,092100,8683240,1246,1246,1246,1246,0
20250228,092000,8683240,1246,1246,1246,1246,0
20250228,091900,8683240,1246,1247,1247,1246,32
20250228,091800,8643356,1248,1248,1248,1248,1
20250228,091700,8642108,1250,1220,1250,1220,3819
20250228,091600,3917549,1229,1229,1229,1229,0
20250228,091500,3917549,1229,1229,1229,1229,2
20250228,091400,3915091,1229,1229,1229,1229,11
20250228,091300,3901572,1226,1227,1229,1226,140
20250228,091200,3729832,1228,1228,1228,1228,0
20250228,091100,3729832,1228,1220,1228,1210,1017
20250228,091000,2492622,1229,1229,1229,1229,0
20250228,090900,2492622,1229,1229,1229,1229,0
20250228,090800,2492622,1229,1222,1229,1220,310
20250228,090700,2114040,1225,1226,1226,1225,203
20250228,090600,1865364,1225,1225,1225,1225,200
20250228,090500,1620364,1225,1225,1225,1225,0
20250228,090400,1620364,1225,1225,1225,1225,1
20250228,090300,1619139,1229,1229,1229,1229,0
20250228,090200,1619139,1229,1229,1229,1229,1
20250228,090100,1617910,1230,1232,1233,1230,819
20250228,090000,609887,1235,1239,1239,1235,493