KissMeData/126640/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202300,353149236,1463,1463,1463,1463,1822
20250227,202200,353149236,1463,1463,1463,1463,0
20250227,202100,353149236,1463,1463,1463,1463,0
20250227,202000,353149236,1463,1463,1463,1463,0
20250227,201900,353149236,1463,1463,1463,1463,0
20250227,201800,353149236,1463,1463,1463,1463,0
20250227,201700,353149236,1463,1463,1463,1463,0
20250227,201600,353149236,1463,1463,1463,1463,0
20250227,201500,353149236,1463,1463,1463,1463,0
20250227,201400,353149236,1463,1463,1463,1463,0
20250227,201300,353149236,1463,1463,1463,1463,0
20250227,201200,353149236,1463,1463,1463,1463,0
20250227,201100,353149236,1463,1463,1463,1463,0
20250227,201000,353149236,1463,1463,1463,1463,0
20250227,200900,353149236,1463,1463,1463,1463,0
20250227,200800,353149236,1463,1463,1463,1463,0
20250227,200700,353149236,1463,1463,1463,1463,0
20250227,200600,353149236,1463,1463,1463,1463,0
20250227,200500,353149236,1463,1463,1463,1463,0
20250227,200400,353149236,1463,1463,1463,1463,0
20250227,200300,353149236,1463,1463,1463,1463,0
20250227,200200,353149236,1463,1463,1463,1463,0
20250227,200100,353149236,1463,1463,1463,1463,0
20250227,200000,353149236,1463,1463,1463,1463,0
20250227,195900,353149236,1463,1463,1463,1463,0
20250227,195800,353149236,1463,1463,1463,1463,0
20250227,195700,353149236,1463,1463,1463,1463,0
20250227,195600,353149236,1463,1463,1463,1463,0
20250227,195500,353149236,1463,1463,1463,1463,0
20250227,195400,353149236,1463,1463,1463,1463,0
20250227,195300,353149236,1463,1463,1463,1463,1822
20250227,195200,353149236,1463,1463,1463,1463,0
20250227,195100,353149236,1463,1463,1463,1463,0
20250227,195000,353149236,1463,1463,1463,1463,0
20250227,194900,353149236,1463,1463,1463,1463,0
20250227,194800,353149236,1463,1463,1463,1463,0
20250227,194700,353149236,1463,1463,1463,1463,0
20250227,194600,353149236,1463,1463,1463,1463,0
20250227,194500,353149236,1463,1463,1463,1463,0
20250227,194400,353149236,1463,1463,1463,1463,0
20250227,194300,353149236,1463,1463,1463,1463,0
20250227,194200,353149236,1463,1463,1463,1463,0
20250227,194100,353149236,1463,1463,1463,1463,0
20250227,194000,353149236,1463,1463,1463,1463,0
20250227,193900,353149236,1463,1463,1463,1463,0
20250227,193800,353149236,1463,1463,1463,1463,0
20250227,193700,353149236,1463,1463,1463,1463,0
20250227,193600,353149236,1463,1463,1463,1463,0
20250227,193500,353149236,1463,1463,1463,1463,0
20250227,193400,353149236,1463,1463,1463,1463,0
20250227,193300,353149236,1463,1463,1463,1463,0
20250227,193200,353149236,1463,1463,1463,1463,0
20250227,193100,353149236,1463,1463,1463,1463,0
20250227,193000,353149236,1463,1463,1463,1463,0
20250227,192900,353149236,1463,1463,1463,1463,0
20250227,192800,353149236,1463,1463,1463,1463,0
20250227,192700,353149236,1463,1463,1463,1463,0
20250227,192600,353149236,1463,1463,1463,1463,0
20250227,192500,353149236,1463,1463,1463,1463,0
20250227,192400,353149236,1463,1463,1463,1463,0
20250227,192300,353149236,1463,1463,1463,1463,1822
20250227,192200,353149236,1463,1463,1463,1463,0
20250227,192100,353149236,1463,1463,1463,1463,0
20250227,192000,353149236,1463,1463,1463,1463,0
20250227,191900,353149236,1463,1463,1463,1463,0
20250227,191800,353149236,1463,1463,1463,1463,0
20250227,191700,353149236,1463,1463,1463,1463,0
20250227,191600,353149236,1463,1463,1463,1463,0
20250227,191500,353149236,1463,1463,1463,1463,0
20250227,191400,353149236,1463,1463,1463,1463,0
20250227,191300,353149236,1463,1463,1463,1463,0
20250227,191200,353149236,1463,1463,1463,1463,0
20250227,191100,353149236,1463,1463,1463,1463,0
20250227,191000,353149236,1463,1463,1463,1463,0
20250227,190900,353149236,1463,1463,1463,1463,0
20250227,190800,353149236,1463,1463,1463,1463,0
20250227,190700,353149236,1463,1463,1463,1463,0
20250227,190600,353149236,1463,1463,1463,1463,0
20250227,190500,353149236,1463,1463,1463,1463,0
20250227,190400,353149236,1463,1463,1463,1463,0
20250227,190300,353149236,1463,1463,1463,1463,0
20250227,190200,353149236,1463,1463,1463,1463,0
20250227,190100,353149236,1463,1463,1463,1463,0
20250227,190000,353149236,1463,1463,1463,1463,0
20250227,185900,353149236,1463,1463,1463,1463,0
20250227,185800,353149236,1463,1463,1463,1463,0
20250227,185700,353149236,1463,1463,1463,1463,0
20250227,185600,353149236,1463,1463,1463,1463,0
20250227,185500,353149236,1463,1463,1463,1463,0
20250227,185400,353149236,1463,1463,1463,1463,0
20250227,185300,353149236,1463,1463,1463,1463,1822
20250227,185200,353149236,1463,1463,1463,1463,0
20250227,185100,353149236,1463,1463,1463,1463,0
20250227,185000,353149236,1463,1463,1463,1463,0
20250227,184900,353149236,1463,1463,1463,1463,0
20250227,184800,353149236,1463,1463,1463,1463,0
20250227,184700,353149236,1463,1463,1463,1463,0
20250227,184600,353149236,1463,1463,1463,1463,0
20250227,184500,353149236,1463,1463,1463,1463,0
20250227,184400,353149236,1463,1463,1463,1463,0
20250227,184300,353149236,1463,1463,1463,1463,0
20250227,184200,353149236,1463,1463,1463,1463,0
20250227,184100,353149236,1463,1463,1463,1463,0
20250227,184000,353149236,1463,1463,1463,1463,0
20250227,183900,353149236,1463,1463,1463,1463,0
20250227,183800,353149236,1463,1463,1463,1463,0
20250227,183700,353149236,1463,1463,1463,1463,0
20250227,183600,353149236,1463,1463,1463,1463,0
20250227,183500,353149236,1463,1463,1463,1463,0
20250227,183400,353149236,1463,1463,1463,1463,0
20250227,183300,353149236,1463,1463,1463,1463,0
20250227,183200,353149236,1463,1463,1463,1463,0
20250227,183100,353149236,1463,1463,1463,1463,0
20250227,183000,353149236,1463,1463,1463,1463,0
20250227,182900,353149236,1463,1463,1463,1463,0
20250227,182800,353149236,1463,1463,1463,1463,0
20250227,182700,353149236,1463,1463,1463,1463,0
20250227,182600,353149236,1463,1463,1463,1463,0
20250227,182500,353149236,1463,1463,1463,1463,0
20250227,182400,353149236,1463,1463,1463,1463,0
20250227,182300,353149236,1463,1463,1463,1463,1822
20250227,182200,353149236,1463,1463,1463,1463,0
20250227,182100,353149236,1463,1463,1463,1463,0
20250227,182000,353149236,1463,1463,1463,1463,0
20250227,181900,353149236,1463,1463,1463,1463,0
20250227,181800,353149236,1463,1463,1463,1463,0
20250227,181700,353149236,1463,1463,1463,1463,0
20250227,181600,353149236,1463,1463,1463,1463,0
20250227,181500,353149236,1463,1463,1463,1463,0
20250227,181400,353149236,1463,1463,1463,1463,0
20250227,181300,353149236,1463,1463,1463,1463,0
20250227,181200,353149236,1463,1463,1463,1463,0
20250227,181100,353149236,1463,1463,1463,1463,0
20250227,181000,353149236,1463,1463,1463,1463,0
20250227,180900,353149236,1463,1463,1463,1463,0
20250227,180800,353149236,1463,1463,1463,1463,0
20250227,180700,353149236,1463,1463,1463,1463,0
20250227,180600,353149236,1463,1463,1463,1463,0
20250227,180500,353149236,1463,1463,1463,1463,0
20250227,180400,353149236,1463,1463,1463,1463,0
20250227,180300,353149236,1463,1463,1463,1463,0
20250227,180200,353149236,1463,1463,1463,1463,0
20250227,180100,353149236,1463,1463,1463,1463,0
20250227,180000,353149236,1463,1463,1463,1463,0
20250227,175900,353149236,1463,1463,1463,1463,0
20250227,175800,353149236,1463,1463,1463,1463,0
20250227,175700,353149236,1463,1463,1463,1463,0
20250227,175600,353149236,1463,1463,1463,1463,0
20250227,175500,353149236,1463,1463,1463,1463,0
20250227,175400,353149236,1463,1463,1463,1463,0
20250227,175300,353149236,1463,1463,1463,1463,1822
20250227,175200,353149236,1463,1463,1463,1463,0
20250227,175100,353149236,1463,1463,1463,1463,0
20250227,175000,353149236,1463,1463,1463,1463,0
20250227,174900,353149236,1463,1463,1463,1463,0
20250227,174800,353149236,1463,1463,1463,1463,0
20250227,174700,353149236,1463,1463,1463,1463,0
20250227,174600,353149236,1463,1463,1463,1463,0
20250227,174500,353149236,1463,1463,1463,1463,0
20250227,174400,353149236,1463,1463,1463,1463,0
20250227,174300,353149236,1463,1463,1463,1463,0
20250227,174200,353149236,1463,1463,1463,1463,0
20250227,174100,353149236,1463,1463,1463,1463,0
20250227,174000,353149236,1463,1463,1463,1463,0
20250227,173900,353149236,1463,1463,1463,1463,0
20250227,173800,353149236,1463,1463,1463,1463,0
20250227,173700,353149236,1463,1463,1463,1463,0
20250227,173600,353149236,1463,1463,1463,1463,0
20250227,173500,353149236,1463,1463,1463,1463,0
20250227,173400,353149236,1463,1463,1463,1463,0
20250227,173300,353149236,1463,1463,1463,1463,0
20250227,173200,353149236,1463,1463,1463,1463,0
20250227,173100,353149236,1463,1463,1463,1463,0
20250227,173000,353149236,1463,1463,1463,1463,0
20250227,172900,353149236,1463,1463,1463,1463,0
20250227,172800,353149236,1463,1463,1463,1463,0
20250227,172700,353149236,1463,1463,1463,1463,0
20250227,172600,353149236,1463,1463,1463,1463,0
20250227,172500,353149236,1463,1463,1463,1463,0
20250227,172400,353149236,1463,1463,1463,1463,0
20250227,172300,353149236,1463,1463,1463,1463,1822
20250227,172200,353149236,1463,1463,1463,1463,0
20250227,172100,353149236,1463,1463,1463,1463,0
20250227,172000,353149236,1463,1463,1463,1463,0
20250227,171900,353149236,1463,1463,1463,1463,0
20250227,171800,353149236,1463,1463,1463,1463,0
20250227,171700,353149236,1463,1463,1463,1463,0
20250227,171600,353149236,1463,1463,1463,1463,0
20250227,171500,353149236,1463,1463,1463,1463,0
20250227,171400,353149236,1463,1463,1463,1463,0
20250227,171300,353149236,1463,1463,1463,1463,0
20250227,171200,353149236,1463,1463,1463,1463,0
20250227,171100,353149236,1463,1463,1463,1463,0
20250227,171000,353149236,1463,1463,1463,1463,0
20250227,170900,353149236,1463,1463,1463,1463,0
20250227,170800,353149236,1463,1463,1463,1463,0
20250227,170700,353149236,1463,1463,1463,1463,0
20250227,170600,353149236,1463,1463,1463,1463,0
20250227,170500,353149236,1463,1463,1463,1463,0
20250227,170400,353149236,1463,1463,1463,1463,0
20250227,170300,353149236,1463,1463,1463,1463,0
20250227,170200,353149236,1463,1463,1463,1463,0
20250227,170100,353149236,1463,1463,1463,1463,0
20250227,170000,353149236,1463,1463,1463,1463,0
20250227,165900,353149236,1463,1463,1463,1463,0
20250227,165800,353149236,1463,1463,1463,1463,0
20250227,165700,353149236,1463,1463,1463,1463,0
20250227,165600,353149236,1463,1463,1463,1463,0
20250227,165500,353149236,1463,1463,1463,1463,0
20250227,165400,353149236,1463,1463,1463,1463,0
20250227,165300,353149236,1463,1463,1463,1463,1822
20250227,165200,353149236,1463,1463,1463,1463,0
20250227,165100,353149236,1463,1463,1463,1463,0
20250227,165000,353149236,1463,1463,1463,1463,0
20250227,164900,353149236,1463,1463,1463,1463,0
20250227,164800,353149236,1463,1463,1463,1463,0
20250227,164700,353149236,1463,1463,1463,1463,0
20250227,164600,353149236,1463,1463,1463,1463,0
20250227,164500,353149236,1463,1463,1463,1463,0
20250227,164400,353149236,1463,1463,1463,1463,0
20250227,164300,353149236,1463,1463,1463,1463,0
20250227,164200,353149236,1463,1463,1463,1463,0
20250227,164100,353149236,1463,1463,1463,1463,0
20250227,164000,353149236,1463,1463,1463,1463,0
20250227,163900,353149236,1463,1463,1463,1463,0
20250227,163800,353149236,1463,1463,1463,1463,0
20250227,163700,353149236,1463,1463,1463,1463,0
20250227,163600,353149236,1463,1463,1463,1463,0
20250227,163500,353149236,1463,1463,1463,1463,0
20250227,163400,353149236,1463,1463,1463,1463,0
20250227,163300,353149236,1463,1463,1463,1463,0
20250227,163200,353149236,1463,1463,1463,1463,0
20250227,163100,353149236,1463,1463,1463,1463,0
20250227,163000,353149236,1463,1463,1463,1463,0
20250227,162900,353149236,1463,1463,1463,1463,0
20250227,162800,353149236,1463,1463,1463,1463,0
20250227,162700,353149236,1463,1463,1463,1463,0
20250227,162600,353149236,1463,1463,1463,1463,0
20250227,162500,353149236,1463,1463,1463,1463,0
20250227,162400,353149236,1463,1463,1463,1463,0
20250227,162300,353149236,1463,1463,1463,1463,1822
20250227,162200,353149236,1463,1463,1463,1463,0
20250227,162100,353149236,1463,1463,1463,1463,0
20250227,162000,353149236,1463,1463,1463,1463,0
20250227,161900,353149236,1463,1463,1463,1463,0
20250227,161800,353149236,1463,1463,1463,1463,0
20250227,161700,353149236,1463,1463,1463,1463,0
20250227,161600,353149236,1463,1463,1463,1463,0
20250227,161500,353149236,1463,1463,1463,1463,0
20250227,161400,353149236,1463,1463,1463,1463,0
20250227,161300,353149236,1463,1463,1463,1463,0
20250227,161200,353149236,1463,1463,1463,1463,0
20250227,161100,353149236,1463,1463,1463,1463,0
20250227,161000,353149236,1463,1463,1463,1463,0
20250227,160900,353149236,1463,1463,1463,1463,0
20250227,160800,353149236,1463,1463,1463,1463,0
20250227,160700,353149236,1463,1463,1463,1463,0
20250227,160600,353149236,1463,1463,1463,1463,0
20250227,160500,353149236,1463,1463,1463,1463,0
20250227,160400,353149236,1463,1463,1463,1463,0
20250227,160300,353149236,1463,1463,1463,1463,0
20250227,160200,353149236,1463,1463,1463,1463,0
20250227,160100,353149236,1463,1463,1463,1463,0
20250227,160000,353149236,1463,1463,1463,1463,0
20250227,155900,353149236,1463,1463,1463,1463,0
20250227,155800,353149236,1463,1463,1463,1463,0
20250227,155700,353149236,1463,1463,1463,1463,0
20250227,155600,353149236,1463,1463,1463,1463,0
20250227,155500,353149236,1463,1463,1463,1463,0
20250227,155400,353149236,1463,1463,1463,1463,0
20250227,155300,353149236,1463,1463,1463,1463,1822
20250227,155200,353149236,1463,1463,1463,1463,0
20250227,155100,353149236,1463,1463,1463,1463,0
20250227,155000,353149236,1463,1463,1463,1463,0
20250227,154900,353149236,1463,1463,1463,1463,0
20250227,154800,353149236,1463,1463,1463,1463,0
20250227,154700,353149236,1463,1463,1463,1463,0
20250227,154600,353149236,1463,1463,1463,1463,0
20250227,154500,353149236,1463,1463,1463,1463,0
20250227,154400,353149236,1463,1463,1463,1463,0
20250227,154300,353149236,1463,1463,1463,1463,0
20250227,154200,353149236,1463,1463,1463,1463,0
20250227,154100,353149236,1463,1463,1463,1463,0
20250227,154000,353149236,1463,1463,1463,1463,0
20250227,153900,353149236,1463,1463,1463,1463,0
20250227,153800,353149236,1463,1463,1463,1463,0
20250227,153700,353149236,1463,1463,1463,1463,0
20250227,153600,353149236,1463,1463,1463,1463,0
20250227,153500,353149236,1463,1463,1463,1463,0
20250227,153400,353149236,1463,1463,1463,1463,0
20250227,153300,353149236,1463,1463,1463,1463,0
20250227,153200,353149236,1463,1463,1463,1463,0
20250227,153100,353149236,1463,1463,1463,1463,0
20250227,153000,353149236,1463,1463,1463,1463,1822
20250227,152900,350483650,1450,1450,1450,1450,0
20250227,152800,350483650,1450,1450,1450,1450,0
20250227,152700,350483650,1450,1450,1450,1450,0
20250227,152600,350483650,1450,1450,1450,1450,0
20250227,152500,350483650,1450,1450,1450,1450,0
20250227,152400,350483650,1450,1450,1450,1450,0
20250227,152300,350483650,1450,1450,1450,1450,0
20250227,152200,350483650,1450,1450,1450,1450,0
20250227,152100,350483650,1450,1450,1450,1450,0
20250227,152000,350483650,1450,1450,1450,1450,0
20250227,151900,350483650,1450,1458,1458,1450,586
20250227,151800,349629558,1458,1458,1458,1458,2
20250227,151700,349626642,1451,1451,1451,1449,1001
20250227,151600,348175765,1453,1458,1458,1451,3144
20250227,151500,343608762,1454,1454,1454,1454,1090
20250227,151400,342023902,1460,1460,1460,1460,0
20250227,151300,342023902,1460,1460,1460,1460,0
20250227,151200,342023902,1460,1460,1460,1460,0
20250227,151100,342023902,1460,1460,1460,1460,0
20250227,151000,342023902,1460,1460,1460,1460,0
20250227,150900,342023902,1460,1459,1460,1459,88
20250227,150800,341895506,1460,1460,1460,1460,0
20250227,150700,341895506,1460,1452,1460,1452,7
20250227,150600,341885334,1460,1460,1460,1460,0
20250227,150500,341885334,1460,1460,1460,1460,1
20250227,150400,341883874,1461,1461,1461,1461,0
20250227,150300,341883874,1461,1461,1461,1461,0
20250227,150200,341883874,1461,1461,1461,1461,0
20250227,150100,341883874,1461,1461,1461,1461,0
20250227,150000,341883874,1461,1450,1461,1450,481
20250227,145900,341186083,1462,1462,1462,1462,0
20250227,145800,341186083,1462,1457,1462,1457,216
20250227,145700,340871366,1457,1457,1457,1457,221
20250227,145600,340549369,1457,1453,1457,1452,447
20250227,145500,339899405,1452,1452,1452,1452,5007
20250227,145400,332629241,1457,1457,1457,1457,0
20250227,145300,332629241,1457,1457,1457,1457,166
20250227,145200,332387379,1457,1457,1457,1457,0
20250227,145100,332387379,1457,1457,1457,1457,0
20250227,145000,332387379,1457,1457,1457,1457,196
20250227,144900,332101807,1457,1457,1457,1457,0
20250227,144800,332101807,1457,1450,1457,1450,2612
20250227,144700,328314393,1459,1459,1459,1459,0
20250227,144600,328314393,1459,1450,1459,1447,5195
20250227,144500,320790420,1464,1464,1464,1464,0
20250227,144400,320790420,1464,1464,1464,1464,47
20250227,144300,320721612,1464,1465,1465,1447,2346
20250227,144200,317321161,1465,1458,1465,1454,3005
20250227,144100,312950073,1465,1458,1467,1458,13
20250227,144000,312931038,1466,1466,1466,1466,2020
20250227,143900,309969718,1466,1466,1466,1466,1
20250227,143800,309968252,1454,1454,1466,1454,7
20250227,143700,309958062,1465,1465,1465,1465,0
20250227,143600,309958062,1465,1465,1465,1465,0
20250227,143500,309958062,1465,1466,1466,1465,201
20250227,143400,309663496,1471,1471,1473,1471,329
20250227,143300,309179445,1467,1470,1471,1467,5466
20250227,143200,301160024,1473,1467,1473,1467,740
20250227,143100,300071986,1467,1471,1471,1467,1132
20250227,143000,298411122,1471,1472,1472,1468,3510
20250227,142900,293254397,1472,1472,1473,1472,155
20250227,142800,293026215,1473,1472,1473,1470,533
20250227,142700,292242016,1472,1472,1472,1471,199
20250227,142600,291949119,1472,1471,1472,1471,891
20250227,142500,290638369,1469,1469,1470,1469,564
20250227,142400,289809511,1467,1466,1467,1466,396
20250227,142300,289228776,1466,1465,1466,1462,289
20250227,142200,288805532,1465,1464,1465,1464,274
20250227,142100,288404250,1464,1464,1464,1464,23
20250227,142000,288370578,1464,1464,1464,1464,0
20250227,141900,288370578,1464,1464,1464,1464,0
20250227,141800,288370578,1464,1459,1464,1459,100
20250227,141700,288224326,1460,1460,1460,1460,0
20250227,141600,288224326,1460,1460,1460,1460,0
20250227,141500,288224326,1460,1460,1460,1460,1
20250227,141400,288222866,1458,1458,1458,1458,51
20250227,141300,288148508,1458,1459,1459,1458,450
20250227,141200,287492398,1460,1462,1462,1460,903
20250227,141100,286173184,1466,1465,1466,1465,69
20250227,141000,286072052,1467,1467,1467,1467,0
20250227,140900,286072052,1467,1467,1467,1467,0
20250227,140800,286072052,1467,1467,1467,1467,0
20250227,140700,286072052,1467,1467,1467,1467,0
20250227,140600,286072052,1467,1467,1467,1467,1
20250227,140500,286070585,1466,1466,1466,1466,369
20250227,140400,285529631,1466,1458,1466,1458,1403
20250227,140300,283484049,1457,1457,1457,1457,198
20250227,140200,283195563,1458,1457,1458,1457,714
20250227,140100,282155264,1452,1452,1452,1452,11
20250227,140000,282139292,1452,1452,1452,1452,0
20250227,135900,282139292,1452,1452,1452,1452,29
20250227,135800,282097184,1448,1448,1448,1448,0
20250227,135700,282097184,1448,1448,1448,1448,0
20250227,135600,282097184,1448,1450,1450,1448,2500
20250227,135500,278475660,1456,1456,1456,1456,0
20250227,135400,278475660,1456,1456,1456,1456,1
20250227,135300,278474204,1448,1449,1449,1448,1052
20250227,135200,276950313,1457,1457,1457,1457,0
20250227,135100,276950313,1457,1457,1457,1457,0
20250227,135000,276950313,1457,1457,1457,1457,0
20250227,134900,276950313,1457,1457,1457,1457,1
20250227,134800,276948856,1452,1451,1452,1451,1466
20250227,134700,274820490,1450,1450,1450,1450,94
20250227,134600,274684190,1450,1446,1450,1446,15
20250227,134500,274662451,1445,1445,1445,1445,0
20250227,134400,274662451,1445,1445,1445,1445,2885
20250227,134300,270493626,1446,1446,1446,1446,0
20250227,134200,270493626,1446,1446,1446,1446,530
20250227,134100,269727246,1446,1448,1448,1446,929
20250227,134000,268383756,1448,1448,1448,1448,84
20250227,133900,268262124,1448,1448,1448,1448,78
20250227,133800,268149180,1448,1448,1448,1448,0
20250227,133700,268149180,1448,1446,1448,1446,1085
20250227,133600,266580268,1449,1449,1449,1449,0
20250227,133500,266580268,1449,1446,1449,1446,551
20250227,133400,265783519,1450,1450,1450,1450,0
20250227,133300,265783519,1450,1450,1450,1450,0
20250227,133200,265783519,1450,1446,1450,1446,1189
20250227,133100,264060730,1447,1447,1447,1446,1104
20250227,133000,262463428,1447,1447,1447,1447,0
20250227,132900,262463428,1447,1446,1447,1446,4
20250227,132800,262457642,1449,1449,1449,1449,0
20250227,132700,262457642,1449,1449,1449,1449,0
20250227,132600,262457642,1449,1449,1449,1449,0
20250227,132500,262457642,1449,1449,1449,1449,24
20250227,132400,262422866,1449,1449,1449,1449,0
20250227,132300,262422866,1449,1449,1449,1449,0
20250227,132200,262422866,1449,1446,1449,1446,334
20250227,132100,261939899,1446,1447,1447,1446,17809
20250227,132000,236173079,1448,1448,1448,1448,0
20250227,131900,236173079,1448,1448,1448,1448,1417
20250227,131800,234121263,1448,1448,1448,1448,0
20250227,131700,234121263,1448,1448,1448,1448,100
20250227,131600,233976463,1450,1450,1450,1450,0
20250227,131500,233976463,1450,1450,1450,1450,64
20250227,131400,233883663,1449,1449,1449,1449,12
20250227,131300,233866275,1449,1449,1449,1449,0
20250227,131200,233866275,1449,1449,1449,1449,1
20250227,131100,233864826,1448,1448,1448,1447,1022
20250227,131000,232385455,1448,1448,1448,1448,22
20250227,130900,232353599,1449,1449,1449,1449,0
20250227,130800,232353599,1449,1449,1449,1449,21
20250227,130700,232323170,1449,1449,1449,1449,0
20250227,130600,232323170,1449,1449,1449,1449,86
20250227,130500,232198556,1449,1449,1449,1449,0
20250227,130400,232198556,1449,1449,1449,1449,0
20250227,130300,232198556,1449,1449,1449,1449,0
20250227,130200,232198556,1449,1449,1449,1449,0
20250227,130100,232198556,1449,1449,1449,1449,1
20250227,130000,232197107,1448,1448,1448,1448,340
20250227,125900,231704787,1448,1448,1448,1448,0
20250227,125800,231704787,1448,1448,1448,1448,0
20250227,125700,231704787,1448,1448,1448,1448,21
20250227,125600,231674379,1450,1450,1450,1450,0
20250227,125500,231674379,1450,1450,1450,1450,0
20250227,125400,231674379,1450,1450,1450,1450,0
20250227,125300,231674379,1450,1450,1450,1450,0
20250227,125200,231674379,1450,1450,1450,1450,15
20250227,125100,231652629,1451,1451,1451,1451,0
20250227,125000,231652629,1451,1451,1451,1451,0
20250227,124900,231652629,1451,1451,1451,1451,8
20250227,124800,231641021,1451,1451,1451,1451,0
20250227,124700,231641021,1451,1451,1451,1451,0
20250227,124600,231641021,1451,1448,1451,1448,58
20250227,124500,231556935,1450,1450,1450,1450,3
20250227,124400,231552585,1449,1449,1449,1449,22
20250227,124300,231520707,1447,1447,1447,1447,138
20250227,124200,231321021,1448,1448,1448,1448,1000
20250227,124100,229873021,1451,1451,1451,1451,0
20250227,124000,229873021,1451,1451,1451,1451,0
20250227,123900,229873021,1451,1451,1451,1451,0
20250227,123800,229873021,1451,1451,1451,1451,12
20250227,123700,229855609,1450,1450,1450,1450,209
20250227,123600,229552559,1449,1449,1449,1449,15
20250227,123500,229530824,1449,1449,1449,1449,0
20250227,123400,229530824,1449,1449,1449,1449,0
20250227,123300,229530824,1449,1450,1450,1449,8
20250227,123200,229519231,1449,1449,1449,1449,150
20250227,123100,229301881,1450,1450,1450,1450,0
20250227,123000,229301881,1450,1450,1450,1450,143
20250227,122900,229094531,1450,1450,1450,1450,387
20250227,122800,228533381,1450,1451,1451,1450,270
20250227,122700,228141661,1452,1452,1452,1452,0
20250227,122600,228141661,1452,1452,1452,1452,0
20250227,122500,228141661,1452,1452,1452,1452,0
20250227,122400,228141661,1452,1452,1452,1452,0
20250227,122300,228141661,1452,1452,1452,1452,0
20250227,122200,228141661,1452,1452,1452,1452,0
20250227,122100,228141661,1452,1455,1455,1452,720
20250227,122000,227094721,1456,1456,1456,1456,0
20250227,121900,227094721,1456,1456,1456,1456,0
20250227,121800,227094721,1456,1456,1456,1456,0
20250227,121700,227094721,1456,1456,1456,1456,0
20250227,121600,227094721,1456,1456,1456,1456,0
20250227,121500,227094721,1456,1456,1456,1456,100
20250227,121400,226949121,1456,1456,1456,1456,2
20250227,121300,226946209,1457,1457,1457,1457,0
20250227,121200,226946209,1457,1457,1457,1457,0
20250227,121100,226946209,1457,1457,1457,1457,0
20250227,121000,226946209,1457,1452,1457,1452,10
20250227,120900,226931649,1452,1451,1452,1451,500
20250227,120800,226205671,1452,1452,1452,1452,0
20250227,120700,226205671,1452,1452,1452,1452,20
20250227,120600,226176631,1449,1449,1449,1449,1
20250227,120500,226175182,1449,1449,1449,1449,29
20250227,120400,226133161,1449,1449,1449,1449,0
20250227,120300,226133161,1449,1449,1449,1449,5
20250227,120200,226125916,1457,1457,1457,1457,5
20250227,120100,226118631,1457,1456,1457,1456,300
20250227,120000,225681553,1457,1457,1457,1457,1
20250227,115900,225680096,1451,1451,1451,1451,0
20250227,115800,225680096,1451,1448,1451,1448,362
20250227,115700,225155277,1449,1449,1449,1449,0
20250227,115600,225155277,1449,1449,1449,1449,0
20250227,115500,225155277,1449,1449,1449,1449,1
20250227,115400,225153828,1448,1448,1448,1448,50
20250227,115300,225081428,1449,1449,1449,1449,1
20250227,115200,225079979,1448,1448,1448,1448,0
20250227,115100,225079979,1448,1447,1448,1447,714
20250227,115000,224046151,1448,1448,1448,1448,0
20250227,114900,224046151,1448,1448,1448,1448,0
20250227,114800,224046151,1448,1448,1448,1448,0
20250227,114700,224046151,1448,1448,1448,1448,0
20250227,114600,224046151,1448,1448,1448,1448,0
20250227,114500,224046151,1448,1445,1448,1443,922
20250227,114400,222714948,1447,1447,1447,1447,0
20250227,114300,222714948,1447,1447,1447,1447,0
20250227,114200,222714948,1447,1447,1447,1447,100
20250227,114100,222570248,1447,1447,1447,1447,0
20250227,114000,222570248,1447,1445,1447,1445,30
20250227,113900,222526896,1448,1448,1448,1448,0
20250227,113800,222526896,1448,1448,1448,1448,0
20250227,113700,222526896,1448,1448,1448,1448,0
20250227,113600,222526896,1448,1448,1448,1448,0
20250227,113500,222526896,1448,1448,1448,1448,0
20250227,113400,222526896,1448,1448,1448,1448,0
20250227,113300,222526896,1448,1446,1448,1446,481
20250227,113200,221831368,1446,1445,1446,1445,20
20250227,113100,221802467,1445,1445,1445,1445,3
20250227,113000,221798132,1446,1446,1446,1446,0
20250227,112900,221798132,1446,1443,1446,1440,231
20250227,112800,221465268,1443,1441,1443,1440,761
20250227,112700,220369046,1440,1440,1440,1440,0
20250227,112600,220369046,1440,1440,1440,1440,348
20250227,112500,219867926,1441,1441,1441,1441,0
20250227,112400,219867926,1441,1441,1441,1441,1577
20250227,112300,217595469,1441,1441,1441,1441,0
20250227,112200,217595469,1441,1442,1442,1441,70
20250227,112100,217494598,1443,1443,1443,1443,22
20250227,112000,217462852,1442,1442,1442,1442,2
20250227,111900,217459968,1449,1449,1449,1449,0
20250227,111800,217459968,1449,1449,1449,1449,0
20250227,111700,217459968,1449,1445,1449,1440,3547
20250227,111600,212350565,1449,1449,1449,1449,0
20250227,111500,212350565,1449,1449,1449,1449,0
20250227,111400,212350565,1449,1449,1449,1449,1
20250227,111300,212349116,1448,1447,1448,1447,209
20250227,111200,212046606,1448,1448,1448,1448,2
20250227,111100,212043710,1441,1441,1441,1441,17
20250227,111000,212019213,1450,1441,1450,1441,707
20250227,110900,211000417,1450,1450,1450,1443,312
20250227,110800,210550117,1440,1446,1457,1440,3045
20250227,110700,206161749,1456,1450,1456,1446,948
20250227,110600,204789199,1450,1447,1450,1447,65
20250227,110500,204695141,1446,1447,1447,1446,301
20250227,110400,204259894,1445,1447,1447,1442,708
20250227,110300,203238232,1449,1449,1449,1449,0
20250227,110200,203238232,1449,1447,1449,1445,207
20250227,110100,202938971,1458,1458,1458,1458,0
20250227,110000,202938971,1458,1458,1458,1458,0
20250227,105900,202938971,1458,1444,1458,1444,1742
20250227,105800,200421789,1445,1445,1445,1445,0
20250227,105700,200421789,1445,1448,1448,1444,16989
20250227,105600,175861396,1461,1461,1461,1461,0
20250227,105500,175861396,1461,1461,1461,1448,3522
20250227,105400,170760954,1452,1453,1453,1452,2349
20250227,105300,167348880,1464,1455,1464,1452,3238
20250227,105200,162637905,1457,1465,1465,1457,1007
20250227,105100,161170698,1457,1458,1458,1457,4000
20250227,105000,155339593,1467,1467,1467,1467,0
20250227,104900,155339593,1467,1467,1467,1467,0
20250227,104800,155339593,1467,1467,1467,1467,0
20250227,104700,155339593,1467,1467,1467,1467,30
20250227,104600,155295583,1453,1453,1453,1453,30
20250227,104500,155251993,1452,1464,1464,1452,692
20250227,104400,154244261,1467,1467,1467,1467,0
20250227,104300,154244261,1467,1468,1468,1467,569
20250227,104200,153409469,1463,1463,1463,1463,4
20250227,104100,153403617,1463,1463,1463,1463,500
20250227,104000,152672117,1471,1471,1471,1471,0
20250227,103900,152672117,1471,1467,1471,1463,736
20250227,103800,151589793,1471,1471,1471,1471,0
20250227,103700,151589793,1471,1470,1471,1464,119
20250227,103600,151414778,1471,1471,1471,1471,50
20250227,103500,151341228,1472,1472,1472,1472,0
20250227,103400,151341228,1472,1472,1472,1472,0
20250227,103300,151341228,1472,1472,1472,1472,1700
20250227,103200,148838828,1474,1460,1475,1460,2159
20250227,103100,145660955,1461,1454,1461,1452,1361
20250227,103000,143681321,1454,1458,1458,1454,501
20250227,102900,142952863,1458,1458,1458,1454,502
20250227,102800,142222947,1459,1459,1459,1459,0
20250227,102700,142222947,1459,1459,1459,1459,0
20250227,102600,142222947,1459,1459,1459,1459,0
20250227,102500,142222947,1459,1459,1459,1459,0
20250227,102400,142222947,1459,1459,1459,1459,100
20250227,102300,142077047,1459,1452,1459,1452,1001
20250227,102200,140623588,1459,1455,1459,1452,3465
20250227,102100,135583963,1462,1457,1462,1453,1797
20250227,102000,132972245,1462,1459,1462,1458,4
20250227,101900,132966407,1463,1463,1463,1463,0
20250227,101800,132966407,1463,1463,1463,1463,0
20250227,101700,132966407,1463,1461,1463,1460,150
20250227,101600,132747207,1463,1460,1463,1459,3
20250227,101500,132742825,1463,1463,1463,1463,0
20250227,101400,132742825,1463,1455,1463,1455,10311
20250227,101300,117738140,1459,1458,1459,1458,422
20250227,101200,117122842,1458,1457,1458,1457,401
20250227,101100,116538582,1457,1457,1457,1457,38
20250227,101000,116483216,1457,1445,1457,1445,7356
20250227,100900,105839281,1445,1442,1445,1442,788
20250227,100800,104701199,1436,1441,1444,1436,1483
20250227,100700,102566355,1445,1445,1445,1445,259
20250227,100600,102192100,1445,1445,1445,1445,286
20250227,100500,101778830,1445,1462,1462,1445,19677
20250227,100400,73234405,1459,1455,1462,1454,6821
20250227,100300,63289938,1456,1458,1458,1456,426
20250227,100200,62669450,1462,1462,1462,1462,0
20250227,100100,62669450,1462,1462,1462,1462,1
20250227,100000,62667988,1462,1457,1463,1457,232
20250227,095900,62329953,1463,1459,1463,1459,51
20250227,095800,62255540,1463,1460,1463,1460,500
20250227,095700,61525537,1467,1467,1467,1467,0
20250227,095600,61525537,1467,1467,1467,1467,0
20250227,095500,61525537,1467,1465,1467,1465,122
20250227,095400,61346565,1457,1461,1462,1457,612
20250227,095300,60454305,1469,1469,1469,1469,0
20250227,095200,60454305,1469,1462,1469,1462,101
20250227,095100,60306636,1470,1470,1470,1470,0
20250227,095000,60306636,1470,1470,1470,1470,23
20250227,094900,60272826,1463,1464,1464,1463,146
20250227,094800,60059132,1472,1467,1472,1467,2
20250227,094700,60056193,1472,1472,1472,1472,0
20250227,094600,60056193,1472,1472,1472,1472,0
20250227,094500,60056193,1472,1472,1472,1472,0
20250227,094400,60056193,1472,1472,1472,1472,3
20250227,094300,60051777,1472,1464,1472,1464,5
20250227,094200,60044449,1472,1466,1472,1465,2083
20250227,094100,56990657,1472,1472,1472,1472,0
20250227,094000,56990657,1472,1472,1472,1472,1
20250227,093900,56989185,1466,1473,1473,1466,2020
20250227,093800,54027725,1470,1470,1470,1470,1135
20250227,093700,52359275,1473,1471,1473,1471,559
20250227,093600,51536406,1471,1467,1471,1467,921
20250227,093500,50182688,1470,1470,1470,1470,20
20250227,093400,50153288,1470,1470,1470,1470,10
20250227,093300,50138588,1470,1469,1470,1469,500
20250227,093200,49403822,1470,1469,1470,1469,609
20250227,093100,48509200,1469,1466,1469,1466,930
20250227,093000,47144960,1466,1466,1466,1466,0
20250227,092900,47144960,1466,1463,1466,1463,308
20250227,092800,46693656,1463,1463,1463,1463,17
20250227,092700,46668785,1463,1463,1463,1463,78
20250227,092600,46554671,1454,1463,1463,1454,657
20250227,092500,45599294,1454,1454,1454,1454,65
20250227,092400,45504784,1453,1458,1465,1453,6045
20250227,092300,36709432,1458,1465,1465,1458,1544
20250227,092200,34456180,1465,1464,1465,1464,1001
20250227,092100,32990715,1466,1466,1466,1466,0
20250227,092000,32990715,1466,1460,1466,1459,1221
20250227,091900,31208619,1468,1468,1468,1468,1
20250227,091800,31207151,1461,1468,1468,1461,399
20250227,091700,30623862,1470,1470,1470,1470,0
20250227,091600,30623862,1470,1470,1470,1470,0
20250227,091500,30623862,1470,1470,1470,1470,80
20250227,091400,30506262,1471,1461,1471,1460,961
20250227,091300,29102295,1473,1472,1473,1472,12
20250227,091200,29084626,1473,1473,1473,1473,1
20250227,091100,29083153,1466,1462,1473,1462,23
20250227,091000,29049464,1475,1474,1475,1474,440
20250227,090900,28400555,1474,1474,1474,1474,108
20250227,090800,28241363,1474,1474,1474,1474,0
20250227,090700,28241363,1474,1458,1475,1458,902
20250227,090600,26914538,1475,1475,1475,1475,16
20250227,090500,26890938,1478,1478,1478,1478,0
20250227,090400,26890938,1478,1478,1478,1478,91
20250227,090300,26756440,1478,1463,1478,1456,3051
20250227,090200,22288444,1478,1478,1478,1478,1
20250227,090100,22286966,1480,1479,1480,1478,4521
20250227,090000,15600606,1462,1488,1488,1459,10636