KissMeData/204610/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204300,693200927,1796,1796,1796,1796,3814
20250228,204200,693200927,1796,1796,1796,1796,0
20250228,204100,693200927,1796,1796,1796,1796,0
20250228,204000,693200927,1796,1796,1796,1796,0
20250228,203900,693200927,1796,1796,1796,1796,0
20250228,203800,693200927,1796,1796,1796,1796,0
20250228,203700,693200927,1796,1796,1796,1796,0
20250228,203600,693200927,1796,1796,1796,1796,0
20250228,203500,693200927,1796,1796,1796,1796,0
20250228,203400,693200927,1796,1796,1796,1796,0
20250228,203300,693200927,1796,1796,1796,1796,0
20250228,203200,693200927,1796,1796,1796,1796,0
20250228,203100,693200927,1796,1796,1796,1796,0
20250228,203000,693200927,1796,1796,1796,1796,0
20250228,202900,693200927,1796,1796,1796,1796,0
20250228,202800,693200927,1796,1796,1796,1796,0
20250228,202700,693200927,1796,1796,1796,1796,0
20250228,202600,693200927,1796,1796,1796,1796,0
20250228,202500,693200927,1796,1796,1796,1796,0
20250228,202400,693200927,1796,1796,1796,1796,0
20250228,202300,693200927,1796,1796,1796,1796,0
20250228,202200,693200927,1796,1796,1796,1796,0
20250228,202100,693200927,1796,1796,1796,1796,0
20250228,202000,693200927,1796,1796,1796,1796,0
20250228,201900,693200927,1796,1796,1796,1796,0
20250228,201800,693200927,1796,1796,1796,1796,0
20250228,201700,693200927,1796,1796,1796,1796,0
20250228,201600,693200927,1796,1796,1796,1796,0
20250228,201500,693200927,1796,1796,1796,1796,0
20250228,201400,693200927,1796,1796,1796,1796,0
20250228,201300,693200927,1796,1796,1796,1796,3814
20250228,201200,693200927,1796,1796,1796,1796,0
20250228,201100,693200927,1796,1796,1796,1796,0
20250228,201000,693200927,1796,1796,1796,1796,0
20250228,200900,693200927,1796,1796,1796,1796,0
20250228,200800,693200927,1796,1796,1796,1796,0
20250228,200700,693200927,1796,1796,1796,1796,0
20250228,200600,693200927,1796,1796,1796,1796,0
20250228,200500,693200927,1796,1796,1796,1796,0
20250228,200400,693200927,1796,1796,1796,1796,0
20250228,200300,693200927,1796,1796,1796,1796,0
20250228,200200,693200927,1796,1796,1796,1796,0
20250228,200100,693200927,1796,1796,1796,1796,0
20250228,200000,693200927,1796,1796,1796,1796,0
20250228,195900,693200927,1796,1796,1796,1796,0
20250228,195800,693200927,1796,1796,1796,1796,0
20250228,195700,693200927,1796,1796,1796,1796,0
20250228,195600,693200927,1796,1796,1796,1796,0
20250228,195500,693200927,1796,1796,1796,1796,0
20250228,195400,693200927,1796,1796,1796,1796,0
20250228,195300,693200927,1796,1796,1796,1796,0
20250228,195200,693200927,1796,1796,1796,1796,0
20250228,195100,693200927,1796,1796,1796,1796,0
20250228,195000,693200927,1796,1796,1796,1796,0
20250228,194900,693200927,1796,1796,1796,1796,0
20250228,194800,693200927,1796,1796,1796,1796,0
20250228,194700,693200927,1796,1796,1796,1796,0
20250228,194600,693200927,1796,1796,1796,1796,0
20250228,194500,693200927,1796,1796,1796,1796,0
20250228,194400,693200927,1796,1796,1796,1796,0
20250228,194300,693200927,1796,1796,1796,1796,3814
20250228,194200,693200927,1796,1796,1796,1796,0
20250228,194100,693200927,1796,1796,1796,1796,0
20250228,194000,693200927,1796,1796,1796,1796,0
20250228,193900,693200927,1796,1796,1796,1796,0
20250228,193800,693200927,1796,1796,1796,1796,0
20250228,193700,693200927,1796,1796,1796,1796,0
20250228,193600,693200927,1796,1796,1796,1796,0
20250228,193500,693200927,1796,1796,1796,1796,0
20250228,193400,693200927,1796,1796,1796,1796,0
20250228,193300,693200927,1796,1796,1796,1796,0
20250228,193200,693200927,1796,1796,1796,1796,0
20250228,193100,693200927,1796,1796,1796,1796,0
20250228,193000,693200927,1796,1796,1796,1796,0
20250228,192900,693200927,1796,1796,1796,1796,0
20250228,192800,693200927,1796,1796,1796,1796,0
20250228,192700,693200927,1796,1796,1796,1796,0
20250228,192600,693200927,1796,1796,1796,1796,0
20250228,192500,693200927,1796,1796,1796,1796,0
20250228,192400,693200927,1796,1796,1796,1796,0
20250228,192300,693200927,1796,1796,1796,1796,0
20250228,192200,693200927,1796,1796,1796,1796,0
20250228,192100,693200927,1796,1796,1796,1796,0
20250228,192000,693200927,1796,1796,1796,1796,0
20250228,191900,693200927,1796,1796,1796,1796,0
20250228,191800,693200927,1796,1796,1796,1796,0
20250228,191700,693200927,1796,1796,1796,1796,0
20250228,191600,693200927,1796,1796,1796,1796,0
20250228,191500,693200927,1796,1796,1796,1796,0
20250228,191400,693200927,1796,1796,1796,1796,0
20250228,191300,693200927,1796,1796,1796,1796,3814
20250228,191200,693200927,1796,1796,1796,1796,0
20250228,191100,693200927,1796,1796,1796,1796,0
20250228,191000,693200927,1796,1796,1796,1796,0
20250228,190900,693200927,1796,1796,1796,1796,0
20250228,190800,693200927,1796,1796,1796,1796,0
20250228,190700,693200927,1796,1796,1796,1796,0
20250228,190600,693200927,1796,1796,1796,1796,0
20250228,190500,693200927,1796,1796,1796,1796,0
20250228,190400,693200927,1796,1796,1796,1796,0
20250228,190300,693200927,1796,1796,1796,1796,0
20250228,190200,693200927,1796,1796,1796,1796,0
20250228,190100,693200927,1796,1796,1796,1796,0
20250228,190000,693200927,1796,1796,1796,1796,0
20250228,185900,693200927,1796,1796,1796,1796,0
20250228,185800,693200927,1796,1796,1796,1796,0
20250228,185700,693200927,1796,1796,1796,1796,0
20250228,185600,693200927,1796,1796,1796,1796,0
20250228,185500,693200927,1796,1796,1796,1796,0
20250228,185400,693200927,1796,1796,1796,1796,0
20250228,185300,693200927,1796,1796,1796,1796,0
20250228,185200,693200927,1796,1796,1796,1796,0
20250228,185100,693200927,1796,1796,1796,1796,0
20250228,185000,693200927,1796,1796,1796,1796,0
20250228,184900,693200927,1796,1796,1796,1796,0
20250228,184800,693200927,1796,1796,1796,1796,0
20250228,184700,693200927,1796,1796,1796,1796,0
20250228,184600,693200927,1796,1796,1796,1796,0
20250228,184500,693200927,1796,1796,1796,1796,0
20250228,184400,693200927,1796,1796,1796,1796,0
20250228,184300,693200927,1796,1796,1796,1796,3814
20250228,184200,693200927,1796,1796,1796,1796,0
20250228,184100,693200927,1796,1796,1796,1796,0
20250228,184000,693200927,1796,1796,1796,1796,0
20250228,183900,693200927,1796,1796,1796,1796,0
20250228,183800,693200927,1796,1796,1796,1796,0
20250228,183700,693200927,1796,1796,1796,1796,0
20250228,183600,693200927,1796,1796,1796,1796,0
20250228,183500,693200927,1796,1796,1796,1796,0
20250228,183400,693200927,1796,1796,1796,1796,0
20250228,183300,693200927,1796,1796,1796,1796,0
20250228,183200,693200927,1796,1796,1796,1796,0
20250228,183100,693200927,1796,1796,1796,1796,0
20250228,183000,693200927,1796,1796,1796,1796,0
20250228,182900,693200927,1796,1796,1796,1796,0
20250228,182800,693200927,1796,1796,1796,1796,0
20250228,182700,693200927,1796,1796,1796,1796,0
20250228,182600,693200927,1796,1796,1796,1796,0
20250228,182500,693200927,1796,1796,1796,1796,0
20250228,182400,693200927,1796,1796,1796,1796,0
20250228,182300,693200927,1796,1796,1796,1796,0
20250228,182200,693200927,1796,1796,1796,1796,0
20250228,182100,693200927,1796,1796,1796,1796,0
20250228,182000,693200927,1796,1796,1796,1796,0
20250228,181900,693200927,1796,1796,1796,1796,0
20250228,181800,693200927,1796,1796,1796,1796,0
20250228,181700,693200927,1796,1796,1796,1796,0
20250228,181600,693200927,1796,1796,1796,1796,0
20250228,181500,693200927,1796,1796,1796,1796,0
20250228,181400,693200927,1796,1796,1796,1796,0
20250228,181300,693200927,1796,1796,1796,1796,3814
20250228,181200,693200927,1796,1796,1796,1796,0
20250228,181100,693200927,1796,1796,1796,1796,0
20250228,181000,693200927,1796,1796,1796,1796,0
20250228,180900,693200927,1796,1796,1796,1796,0
20250228,180800,693200927,1796,1796,1796,1796,0
20250228,180700,693200927,1796,1796,1796,1796,0
20250228,180600,693200927,1796,1796,1796,1796,0
20250228,180500,693200927,1796,1796,1796,1796,0
20250228,180400,693200927,1796,1796,1796,1796,0
20250228,180300,693200927,1796,1796,1796,1796,0
20250228,180200,693200927,1796,1796,1796,1796,0
20250228,180100,693200927,1796,1796,1796,1796,0
20250228,180000,693200927,1796,1796,1796,1796,0
20250228,175900,693200927,1796,1796,1796,1796,0
20250228,175800,693200927,1796,1796,1796,1796,0
20250228,175700,693200927,1796,1796,1796,1796,0
20250228,175600,693200927,1796,1796,1796,1796,0
20250228,175500,693200927,1796,1796,1796,1796,0
20250228,175400,693200927,1796,1796,1796,1796,0
20250228,175300,693200927,1796,1796,1796,1796,0
20250228,175200,693200927,1796,1796,1796,1796,0
20250228,175100,693200927,1796,1796,1796,1796,0
20250228,175000,693200927,1796,1796,1796,1796,0
20250228,174900,693200927,1796,1796,1796,1796,0
20250228,174800,693200927,1796,1796,1796,1796,0
20250228,174700,693200927,1796,1796,1796,1796,0
20250228,174600,693200927,1796,1796,1796,1796,0
20250228,174500,693200927,1796,1796,1796,1796,0
20250228,174400,693200927,1796,1796,1796,1796,0
20250228,174300,693200927,1796,1796,1796,1796,3814
20250228,174200,693200927,1796,1796,1796,1796,0
20250228,174100,693200927,1796,1796,1796,1796,0
20250228,174000,693200927,1796,1796,1796,1796,0
20250228,173900,693200927,1796,1796,1796,1796,0
20250228,173800,693200927,1796,1796,1796,1796,0
20250228,173700,693200927,1796,1796,1796,1796,0
20250228,173600,693200927,1796,1796,1796,1796,0
20250228,173500,693200927,1796,1796,1796,1796,0
20250228,173400,693200927,1796,1796,1796,1796,0
20250228,173300,693200927,1796,1796,1796,1796,0
20250228,173200,693200927,1796,1796,1796,1796,0
20250228,173100,693200927,1796,1796,1796,1796,0
20250228,173000,693200927,1796,1796,1796,1796,0
20250228,172900,693200927,1796,1796,1796,1796,0
20250228,172800,693200927,1796,1796,1796,1796,0
20250228,172700,693200927,1796,1796,1796,1796,0
20250228,172600,693200927,1796,1796,1796,1796,0
20250228,172500,693200927,1796,1796,1796,1796,0
20250228,172400,693200927,1796,1796,1796,1796,0
20250228,172300,693200927,1796,1796,1796,1796,0
20250228,172200,693200927,1796,1796,1796,1796,0
20250228,172100,693200927,1796,1796,1796,1796,0
20250228,172000,693200927,1796,1796,1796,1796,0
20250228,171900,693200927,1796,1796,1796,1796,0
20250228,171800,693200927,1796,1796,1796,1796,0
20250228,171700,693200927,1796,1796,1796,1796,0
20250228,171600,693200927,1796,1796,1796,1796,0
20250228,171500,693200927,1796,1796,1796,1796,0
20250228,171400,693200927,1796,1796,1796,1796,0
20250228,171300,693200927,1796,1796,1796,1796,3814
20250228,171200,693200927,1796,1796,1796,1796,0
20250228,171100,693200927,1796,1796,1796,1796,0
20250228,171000,693200927,1796,1796,1796,1796,0
20250228,170900,693200927,1796,1796,1796,1796,0
20250228,170800,693200927,1796,1796,1796,1796,0
20250228,170700,693200927,1796,1796,1796,1796,0
20250228,170600,693200927,1796,1796,1796,1796,0
20250228,170500,693200927,1796,1796,1796,1796,0
20250228,170400,693200927,1796,1796,1796,1796,0
20250228,170300,693200927,1796,1796,1796,1796,0
20250228,170200,693200927,1796,1796,1796,1796,0
20250228,170100,693200927,1796,1796,1796,1796,0
20250228,170000,693200927,1796,1796,1796,1796,0
20250228,165900,693200927,1796,1796,1796,1796,0
20250228,165800,693200927,1796,1796,1796,1796,0
20250228,165700,693200927,1796,1796,1796,1796,0
20250228,165600,693200927,1796,1796,1796,1796,0
20250228,165500,693200927,1796,1796,1796,1796,0
20250228,165400,693200927,1796,1796,1796,1796,0
20250228,165300,693200927,1796,1796,1796,1796,0
20250228,165200,693200927,1796,1796,1796,1796,0
20250228,165100,693200927,1796,1796,1796,1796,0
20250228,165000,693200927,1796,1796,1796,1796,0
20250228,164900,693200927,1796,1796,1796,1796,0
20250228,164800,693200927,1796,1796,1796,1796,0
20250228,164700,693200927,1796,1796,1796,1796,0
20250228,164600,693200927,1796,1796,1796,1796,0
20250228,164500,693200927,1796,1796,1796,1796,0
20250228,164400,693200927,1796,1796,1796,1796,0
20250228,164300,693200927,1796,1796,1796,1796,3814
20250228,164200,693200927,1796,1796,1796,1796,0
20250228,164100,693200927,1796,1796,1796,1796,0
20250228,164000,693200927,1796,1796,1796,1796,0
20250228,163900,693200927,1796,1796,1796,1796,0
20250228,163800,693200927,1796,1796,1796,1796,0
20250228,163700,693200927,1796,1796,1796,1796,0
20250228,163600,693200927,1796,1796,1796,1796,0
20250228,163500,693200927,1796,1796,1796,1796,0
20250228,163400,693200927,1796,1796,1796,1796,0
20250228,163300,693200927,1796,1796,1796,1796,0
20250228,163200,693200927,1796,1796,1796,1796,0
20250228,163100,693200927,1796,1796,1796,1796,0
20250228,163000,693200927,1796,1796,1796,1796,0
20250228,162900,693200927,1796,1796,1796,1796,0
20250228,162800,693200927,1796,1796,1796,1796,0
20250228,162700,693200927,1796,1796,1796,1796,0
20250228,162600,693200927,1796,1796,1796,1796,0
20250228,162500,693200927,1796,1796,1796,1796,0
20250228,162400,693200927,1796,1796,1796,1796,0
20250228,162300,693200927,1796,1796,1796,1796,0
20250228,162200,693200927,1796,1796,1796,1796,0
20250228,162100,693200927,1796,1796,1796,1796,0
20250228,162000,693200927,1796,1796,1796,1796,0
20250228,161900,693200927,1796,1796,1796,1796,0
20250228,161800,693200927,1796,1796,1796,1796,0
20250228,161700,693200927,1796,1796,1796,1796,0
20250228,161600,693200927,1796,1796,1796,1796,0
20250228,161500,693200927,1796,1796,1796,1796,0
20250228,161400,693200927,1796,1796,1796,1796,0
20250228,161300,693200927,1796,1796,1796,1796,3814
20250228,161200,693200927,1796,1796,1796,1796,0
20250228,161100,693200927,1796,1796,1796,1796,0
20250228,161000,693200927,1796,1796,1796,1796,0
20250228,160900,693200927,1796,1796,1796,1796,0
20250228,160800,693200927,1796,1796,1796,1796,0
20250228,160700,693200927,1796,1796,1796,1796,0
20250228,160600,693200927,1796,1796,1796,1796,0
20250228,160500,693200927,1796,1796,1796,1796,0
20250228,160400,693200927,1796,1796,1796,1796,0
20250228,160300,693200927,1796,1796,1796,1796,0
20250228,160200,693200927,1796,1796,1796,1796,0
20250228,160100,693200927,1796,1796,1796,1796,0
20250228,160000,693200927,1796,1796,1796,1796,0
20250228,155900,693200927,1796,1796,1796,1796,0
20250228,155800,693200927,1796,1796,1796,1796,0
20250228,155700,693200927,1796,1796,1796,1796,0
20250228,155600,693200927,1796,1796,1796,1796,0
20250228,155500,693200927,1796,1796,1796,1796,0
20250228,155400,693200927,1796,1796,1796,1796,0
20250228,155300,693200927,1796,1796,1796,1796,0
20250228,155200,693200927,1796,1796,1796,1796,0
20250228,155100,693200927,1796,1796,1796,1796,0
20250228,155000,693200927,1796,1796,1796,1796,0
20250228,154900,693200927,1796,1796,1796,1796,0
20250228,154800,693200927,1796,1796,1796,1796,0
20250228,154700,693200927,1796,1796,1796,1796,0
20250228,154600,693200927,1796,1796,1796,1796,0
20250228,154500,693200927,1796,1796,1796,1796,0
20250228,154400,693200927,1796,1796,1796,1796,0
20250228,154300,693200927,1796,1796,1796,1796,3814
20250228,154200,693200927,1796,1796,1796,1796,0
20250228,154100,693200927,1796,1796,1796,1796,0
20250228,154000,693200927,1796,1796,1796,1796,0
20250228,153900,693200927,1796,1796,1796,1796,0
20250228,153800,693200927,1796,1796,1796,1796,0
20250228,153700,693200927,1796,1796,1796,1796,0
20250228,153600,693200927,1796,1796,1796,1796,0
20250228,153500,693200927,1796,1796,1796,1796,0
20250228,153400,693200927,1796,1796,1796,1796,0
20250228,153300,693200927,1796,1796,1796,1796,0
20250228,153200,693200927,1796,1796,1796,1796,0
20250228,153100,693200927,1796,1796,1796,1796,0
20250228,153000,693200927,1796,1796,1796,1796,3814
20250228,152900,686350983,1787,1787,1787,1787,0
20250228,152800,686350983,1787,1787,1787,1787,0
20250228,152700,686350983,1787,1787,1787,1787,0
20250228,152600,686350983,1787,1787,1787,1787,0
20250228,152500,686350983,1787,1787,1787,1787,0
20250228,152400,686350983,1787,1787,1787,1787,0
20250228,152300,686350983,1787,1787,1787,1787,0
20250228,152200,686350983,1787,1787,1787,1787,0
20250228,152100,686350983,1787,1787,1787,1787,0
20250228,152000,686350983,1787,1787,1787,1787,0
20250228,151900,686350983,1787,1797,1797,1787,1995
20250228,151800,682777984,1796,1794,1796,1790,8998
20250228,151700,666624761,1792,1794,1794,1792,1396
20250228,151600,664121880,1794,1794,1794,1792,904
20250228,151500,662500462,1794,1791,1794,1791,16239
20250228,151400,633378000,1789,1789,1790,1789,1086
20250228,151300,631434604,1789,1790,1790,1785,967
20250228,151200,629707756,1784,1785,1789,1784,3054
20250228,151100,624252378,1788,1788,1788,1785,2184
20250228,151000,620349795,1786,1787,1787,1786,1345
20250228,150900,617946605,1787,1786,1787,1786,791
20250228,150800,616533700,1786,1785,1786,1785,1202
20250228,150700,614387951,1784,1784,1785,1784,1279
20250228,150600,612105561,1784,1785,1785,1776,491
20250228,150500,611230870,1785,1785,1785,1774,1298
20250228,150400,608915040,1785,1784,1785,1776,1162
20250228,150300,606843106,1785,1785,1786,1785,1471
20250228,150200,604217047,1785,1786,1786,1785,1250
20250228,150100,601984696,1786,1785,1786,1785,1312
20250228,150000,599641924,1785,1784,1785,1784,1302
20250228,145900,597318477,1783,1783,1783,1783,802
20250228,145800,595888511,1783,1774,1784,1774,361
20250228,145700,595246280,1784,1785,1785,1784,357
20250228,145600,594609214,1785,1785,1785,1785,179
20250228,145500,594289699,1785,1785,1785,1780,536
20250228,145400,593333834,1786,1785,1786,1784,1058
20250228,145300,591445086,1784,1784,1784,1784,357
20250228,145200,590808198,1785,1785,1785,1785,358
20250228,145100,590169168,1786,1786,1786,1785,537
20250228,145000,589210265,1762,1788,1788,1762,379
20250228,144900,588534578,1788,1788,1788,1788,357
20250228,144800,587896262,1788,1788,1788,1788,358
20250228,144700,587256158,1787,1773,1787,1773,357
20250228,144600,586620551,1760,1787,1787,1760,1024
20250228,144500,584810905,1787,1786,1787,1786,358
20250228,144400,584171338,1786,1779,1786,1779,357
20250228,144300,583534989,1787,1776,1787,1776,536
20250228,144200,582577179,1787,1787,1787,1787,358
20250228,144100,581937433,1786,1786,1786,1786,357
20250228,144000,581299831,1786,1785,1786,1785,358
20250228,143900,580660622,1786,1787,1787,1786,358
20250228,143800,580021055,1786,1787,1787,1786,357
20250228,143700,579383274,1787,1788,1788,1787,363
20250228,143600,578734414,1760,1790,1790,1760,3179
20250228,143500,573113952,1790,1789,1790,1789,537
20250228,143400,572153080,1786,1785,1786,1785,357
20250228,143300,571515657,1785,1785,1785,1785,179
20250228,143200,571196142,1785,1790,1790,1785,542
20250228,143100,570226529,1790,1790,1790,1790,358
20250228,143000,569585709,1790,1790,1790,1790,357
20250228,142900,568946679,1770,1787,1787,1770,1500
20250228,142800,566281435,1788,1788,1788,1788,378
20250228,142700,565605571,1787,1788,1788,1787,536
20250228,142600,564647381,1788,1787,1788,1787,566
20250228,142500,563635478,1787,1787,1787,1787,358
20250228,142400,562995732,1787,1787,1787,1787,178
20250228,142300,562677646,1787,1788,1788,1787,537
20250228,142200,561717848,1785,1789,1789,1785,565
20250228,142100,560707892,1789,1789,1789,1789,179
20250228,142000,560387661,1789,1791,1791,1789,536
20250228,141900,559428043,1786,1786,1786,1786,696
20250228,141800,558184987,1789,1791,1791,1789,537
20250228,141700,557223578,1787,1788,1788,1787,1838
20250228,141600,553938893,1788,1792,1792,1788,536
20250228,141500,552979455,1792,1792,1792,1792,179
20250228,141400,552658687,1788,1792,1792,1788,537
20250228,141300,551697457,1792,1792,1792,1792,858
20250228,141200,550159921,1787,1788,1788,1787,183
20250228,141100,549832896,1792,1787,1792,1787,1353
20250228,141000,547414020,1787,1787,1787,1787,358
20250228,140900,546774274,1787,1787,1787,1787,536
20250228,140800,545816442,1787,1787,1787,1787,358
20250228,140700,545176696,1787,1791,1791,1787,586
20250228,140600,544128798,1787,1787,1792,1787,358
20250228,140500,543488157,1786,1786,1786,1786,11086
20250228,140400,523688561,1792,1793,1793,1791,550
20250228,140300,522702961,1792,1791,1792,1791,359
20250228,140200,522059635,1791,1791,1791,1791,177
20250228,140100,521742628,1791,1790,1791,1790,715
20250228,140000,520462251,1788,1790,1790,1788,458
20250228,135900,519643189,1787,1789,1791,1787,605
20250228,135800,518561011,1789,1789,1789,1789,354
20250228,135700,517927705,1791,1792,1792,1791,406
20250228,135600,517200332,1789,1789,1789,1789,309
20250228,135500,516647531,1789,1790,1790,1789,537
20250228,135400,515686837,1790,1789,1791,1789,363
20250228,135300,515037188,1790,1792,1792,1790,1357
20250228,135200,512605980,1789,1792,1792,1789,537
20250228,135100,511644392,1792,1792,1792,1792,178
20250228,135000,511325416,1791,1792,1792,1791,537
20250228,134900,510363291,1789,1789,1789,1789,179
20250228,134800,510043060,1791,1793,1794,1790,540
20250228,134700,509075629,1792,1792,1792,1792,515
20250228,134600,508152749,1791,1790,1791,1790,200
20250228,134500,507794649,1789,1794,1794,1788,558
20250228,134400,506794697,1793,1793,1793,1793,1036
20250228,134300,504937149,1793,1790,1793,1790,356
20250228,134200,504299372,1790,1793,1793,1790,180
20250228,134100,503976635,1791,1791,1793,1791,836
20250228,134000,502478822,1791,1791,1791,1791,358
20250228,133900,501837644,1793,1793,1793,1793,358
20250228,133800,501195750,1793,1793,1793,1793,357
20250228,133700,500555649,1793,1793,1793,1792,7630
20250228,133600,486882132,1793,1791,1793,1791,716
20250228,133500,485599154,1790,1790,1790,1790,178
20250228,133400,485280534,1790,1790,1790,1790,566
20250228,133300,484267394,1790,1790,1790,1790,365
20250228,133200,483614044,1790,1790,1790,1789,299
20250228,133100,483078892,1789,1790,1790,1789,479
20250228,133000,482221603,1790,1790,1790,1790,357
20250228,132900,481582573,1785,1790,1790,1785,1372
20250228,132800,479130693,1789,1788,1789,1788,5655
20250228,132700,469015369,1788,1788,1788,1787,1577
20250228,132600,466196912,1784,1785,1785,1784,5642
20250228,132500,456128942,1785,1785,1785,1785,179
20250228,132400,455809427,1785,1788,1788,1785,536
20250228,132300,454851596,1788,1788,1788,1788,369
20250228,132200,454191824,1788,1788,1788,1788,357
20250228,132100,453553508,1787,1788,1788,1787,430
20250228,132000,452784919,1788,1788,1788,1788,357
20250228,131900,452146603,1788,1788,1788,1788,537
20250228,131800,451186447,1789,1789,1789,1789,357
20250228,131700,450547774,1789,1789,1789,1789,179
20250228,131600,450227543,1788,1788,1788,1788,537
20250228,131500,449267387,1788,1787,1788,1787,359
20250228,131400,448625496,1788,1788,1788,1788,457
20250228,131300,447808380,1787,1787,1787,1787,361
20250228,131200,447163273,1787,1786,1787,1770,2180
20250228,131100,443293943,1787,1788,1788,1787,359
20250228,131000,442652052,1788,1786,1788,1786,539
20250228,130900,441688428,1786,1787,1788,1786,359
20250228,130800,441046713,1787,1788,1788,1787,360
20250228,130700,440403213,1787,1788,1788,1787,589
20250228,130600,439350260,1787,1787,1788,1787,310
20250228,130500,438796289,1786,1788,1788,1786,616
20250228,130400,437695339,1788,1786,1788,1786,150
20250228,130300,437427289,1790,1790,1790,1790,357
20250228,130200,436788259,1790,1788,1790,1788,541
20250228,130100,435820414,1787,1790,1790,1787,358
20250228,130000,435180131,1790,1790,1790,1790,358
20250228,125900,434539311,1790,1790,1790,1790,357
20250228,125800,433900281,1790,1790,1790,1790,179
20250228,125700,433579871,1789,1790,1790,1788,814
20250228,125600,432123238,1790,1787,1790,1787,529
20250228,125500,431177199,1787,1788,1788,1784,186
20250228,125400,430844653,1787,1787,1787,1787,358
20250228,125300,430204907,1788,1787,1788,1787,636
20250228,125200,429068018,1786,1785,1786,1773,445
20250228,125100,428274508,1788,1788,1788,1788,367
20250228,125000,427618312,1788,1787,1788,1787,629
20250228,124900,426493934,1788,1786,1788,1786,362
20250228,124800,425847214,1787,1786,1787,1786,358
20250228,124700,425207488,1787,1790,1790,1787,357
20250228,124600,424568995,1787,1789,1789,1787,358
20250228,124500,423928891,1788,1789,1789,1788,536
20250228,124400,422970166,1788,1787,1788,1787,358
20250228,124300,422330241,1787,1787,1790,1786,407
20250228,124200,421602415,1790,1784,1790,1784,358
20250228,124100,420961874,1789,1789,1789,1789,357
20250228,124000,420323201,1789,1790,1790,1789,358
20250228,123900,419682560,1790,1790,1790,1790,179
20250228,123800,419362150,1785,1785,1785,1785,537
20250228,123700,418403605,1785,1785,1785,1785,536
20250228,123600,417446845,1785,1785,1785,1785,179
20250228,123500,417127330,1789,1789,1789,1786,536
20250228,123400,416168963,1789,1785,1789,1785,348
20250228,123300,415547067,1782,1785,1785,1781,372
20250228,123200,414883112,1789,1785,1789,1785,358
20250228,123100,414243366,1790,1790,1790,1790,358
20250228,123000,413602546,1790,1790,1790,1790,357
20250228,122900,412963516,1790,1790,1790,1790,358
20250228,122800,412322696,1790,1790,1790,1786,536
20250228,122700,411363968,1790,1790,1790,1790,357
20250228,122600,410724938,1790,1790,1790,1790,358
20250228,122500,410084118,1790,1790,1790,1790,358
20250228,122400,409443298,1790,1790,1790,1790,357
20250228,122300,408804268,1775,1785,1785,1775,1405
20250228,122200,406304290,1791,1791,1791,1791,178
20250228,122100,405985492,1792,1792,1792,1790,537
20250228,122000,405023546,1792,1791,1792,1791,536
20250228,121900,404063213,1791,1791,1791,1791,358
20250228,121800,403422035,1791,1791,1791,1791,357
20250228,121700,402782648,1791,1790,1791,1790,358
20250228,121600,402141649,1791,1793,1793,1791,402
20250228,121500,401421219,1793,1790,1793,1790,358
20250228,121400,400779862,1793,1793,1793,1793,357
20250228,121300,400139761,1792,1789,1792,1789,358
20250228,121200,399498762,1793,1792,1793,1792,1360
20250228,121100,397060342,1792,1792,1792,1792,537
20250228,121000,396098038,1792,1792,1792,1792,357
20250228,120900,395458294,1792,1792,1792,1792,179
20250228,120800,395137526,1790,1792,1792,1790,536
20250228,120700,394177372,1792,1786,1792,1786,558
20250228,120600,393177478,1792,1792,1792,1792,489
20250228,120500,392301190,1791,1790,1791,1783,358
20250228,120400,391661071,1791,1780,1791,1780,357
20250228,120300,391023543,1786,1791,1791,1786,537
20250228,120200,390062671,1791,1790,1791,1790,357
20250228,120100,389423462,1788,1788,1788,1788,358
20250228,120000,388783358,1788,1788,1788,1788,507
20250228,115900,387876842,1788,1787,1788,1787,1554
20250228,115800,385099636,1787,1787,1787,1787,358
20250228,115700,384459890,1787,1787,1787,1787,178
20250228,115600,384141804,1784,1786,1787,1784,597
20250228,115500,383075741,1786,1786,1786,1786,536
20250228,115400,382118445,1786,1786,1786,1786,1909
20250228,115300,378708971,1786,1786,1786,1786,358
20250228,115200,378069583,1786,1786,1786,1786,358
20250228,115100,377430195,1786,1786,1786,1786,457
20250228,115000,376613993,1786,1786,1786,1786,358
20250228,114900,375974605,1786,1786,1786,1786,359
20250228,114800,375333431,1786,1787,1787,1780,839
20250228,114700,373835872,1786,1787,1787,1786,357
20250228,114600,373198091,1786,1786,1787,1785,955
20250228,114500,371492700,1787,1785,1787,1785,1357
20250228,114400,369069966,1785,1784,1785,1784,358
20250228,114300,368431115,1784,1784,1784,1784,357
20250228,114200,367794227,1784,1784,1784,1784,358
20250228,114100,367155555,1784,1784,1784,1784,357
20250228,114000,366518667,1779,1779,1779,1779,179
20250228,113900,366200226,1780,1784,1784,1780,536
20250228,113800,365244718,1784,1783,1784,1783,537
20250228,113700,364286889,1777,1782,1782,1777,831
20250228,113600,362806842,1781,1777,1781,1777,242
20250228,113500,362376092,1774,1775,1775,1774,2742
20250228,113400,357509142,1774,1771,1775,1765,4415
20250228,113300,349680847,1771,1771,1771,1771,358
20250228,113200,349046829,1771,1771,1771,1771,359
20250228,113100,348411040,1771,1772,1772,1771,357
20250228,113000,347778615,1772,1772,1772,1772,359
20250228,112900,347142467,1772,1773,1773,1772,536
20250228,112800,346192497,1773,1773,1773,1773,179
20250228,112700,345875130,1763,1768,1773,1763,4791
20250228,112600,337405688,1768,1760,1768,1760,3510
20250228,112500,331221138,1760,1753,1760,1753,5372
20250228,112400,321779324,1757,1757,1757,1757,363
20250228,112300,321141533,1757,1757,1757,1757,358
20250228,112200,320512527,1757,1748,1757,1748,358
20250228,112100,319885087,1748,1748,1748,1748,179
20250228,112000,319572195,1748,1748,1748,1748,0
20250228,111900,319572195,1748,1740,1748,1740,447
20250228,111800,318794407,1740,1751,1751,1740,7192
20250228,111700,306270690,1744,1744,1757,1744,2924
20250228,111600,301171221,1744,1745,1745,1744,6526
20250228,111500,289788664,1747,1750,1750,1747,1774
20250228,111400,286689220,1750,1754,1754,1750,4577
20250228,111300,278670778,1756,1756,1756,1754,265
20250228,111200,278205591,1757,1757,1757,1757,0
20250228,111100,278205591,1757,1757,1757,1757,0
20250228,111000,278205591,1757,1757,1757,1757,3
20250228,110900,278200320,1758,1758,1758,1758,0
20250228,110800,278200320,1758,1758,1758,1758,0
20250228,110700,278200320,1758,1758,1758,1758,0
20250228,110600,278200320,1758,1758,1758,1758,0
20250228,110500,278200320,1758,1758,1758,1758,3
20250228,110400,278195046,1759,1759,1759,1759,1
20250228,110300,278193287,1760,1760,1760,1760,0
20250228,110200,278193287,1760,1762,1762,1760,13
20250228,110100,278170386,1758,1761,1761,1758,4
20250228,110000,278163348,1761,1761,1761,1761,0
20250228,105900,278163348,1761,1753,1761,1753,22
20250228,105800,278124766,1751,1751,1751,1751,0
20250228,105700,278124766,1751,1751,1751,1751,0
20250228,105600,278124766,1751,1751,1751,1751,0
20250228,105500,278124766,1751,1751,1751,1751,100
20250228,105400,277949666,1751,1753,1753,1751,14
20250228,105300,277925149,1761,1761,1761,1761,21
20250228,105200,277888168,1761,1761,1761,1761,0
20250228,105100,277888168,1761,1761,1761,1761,0
20250228,105000,277888168,1761,1761,1761,1761,100
20250228,104900,277712068,1762,1762,1762,1762,7
20250228,104800,277699734,1762,1757,1762,1747,4020
20250228,104700,270649308,1756,1757,1757,1756,698
20250228,104600,269423227,1757,1760,1760,1757,229
20250228,104500,269020508,1760,1760,1760,1760,12
20250228,104400,268999388,1760,1760,1760,1760,0
20250228,104300,268999388,1760,1760,1760,1760,600
20250228,104200,267943388,1762,1762,1762,1762,18
20250228,104100,267911672,1760,1762,1762,1760,2588
20250228,104000,263353361,1770,1770,1770,1770,0
20250228,103900,263353361,1770,1770,1770,1770,0
20250228,103800,263353361,1770,1770,1770,1770,0
20250228,103700,263353361,1770,1770,1770,1770,0
20250228,103600,263353361,1770,1770,1770,1770,0
20250228,103500,263353361,1770,1771,1771,1770,117
20250228,103400,263146204,1764,1767,1767,1761,24389
20250228,103300,220116089,1770,1770,1770,1770,67
20250228,103200,219997499,1768,1768,1768,1768,0
20250228,103100,219997499,1768,1768,1768,1768,100
20250228,103000,219820699,1768,1768,1768,1768,72
20250228,102900,219693403,1766,1771,1771,1766,13524
20250228,102800,195772729,1772,1773,1773,1772,116
20250228,102700,195567077,1773,1773,1773,1773,3
20250228,102600,195561758,1774,1774,1774,1774,0
20250228,102500,195561758,1774,1774,1774,1774,0
20250228,102400,195561758,1774,1774,1774,1774,0
20250228,102300,195561758,1774,1774,1774,1774,6
20250228,102200,195551114,1772,1772,1772,1772,1
20250228,102100,195549342,1772,1773,1773,1771,501
20250228,102000,194661805,1773,1773,1773,1773,81
20250228,101900,194518192,1775,1775,1775,1775,0
20250228,101800,194518192,1775,1775,1775,1775,0
20250228,101700,194518192,1775,1775,1775,1775,0
20250228,101600,194518192,1775,1775,1775,1775,3
20250228,101500,194512867,1775,1775,1775,1775,72
20250228,101400,194385067,1776,1775,1776,1774,4910
20250228,101300,185674194,1776,1776,1776,1775,1402
20250228,101200,183184323,1781,1781,1781,1781,0
20250228,101100,183184323,1781,1781,1781,1781,0
20250228,101000,183184323,1781,1776,1781,1776,14
20250228,100900,183159394,1776,1780,1780,1776,7000
20250228,100800,170722232,1780,1780,1780,1780,0
20250228,100700,170722232,1780,1782,1782,1780,8258
20250228,100600,156020978,1782,1785,1785,1782,6
20250228,100500,156010283,1782,1782,1782,1782,461
20250228,100400,155188781,1785,1784,1785,1784,12
20250228,100300,155167371,1782,1782,1782,1782,0
20250228,100200,155167371,1782,1782,1782,1782,0
20250228,100100,155167371,1782,1782,1782,1782,0
20250228,100000,155167371,1782,1782,1782,1782,0
20250228,095900,155167371,1782,1783,1783,1782,41
20250228,095800,155094299,1782,1782,1782,1782,0
20250228,095700,155094299,1782,1782,1782,1782,95
20250228,095600,154925009,1781,1781,1781,1781,0
20250228,095500,154925009,1781,1781,1781,1781,0
20250228,095400,154925009,1781,1781,1781,1781,0
20250228,095300,154925009,1781,1783,1783,1781,5208
20250228,095200,145649341,1785,1785,1785,1785,90
20250228,095100,145488691,1786,1785,1786,1785,460
20250228,095000,144667241,1784,1784,1784,1784,0
20250228,094900,144667241,1784,1783,1784,1783,3305
20250228,094800,138772163,1783,1783,1783,1783,415
20250228,094700,138032218,1783,1783,1783,1783,5
20250228,094600,138023303,1783,1778,1783,1778,47
20250228,094500,137939652,1778,1779,1779,1778,1004
20250228,094400,136154387,1779,1779,1779,1779,0
20250228,094300,136154387,1779,1779,1779,1779,0
20250228,094200,136154387,1779,1779,1779,1779,1004
20250228,094100,134368271,1780,1786,1786,1780,1814
20250228,094000,131134485,1786,1786,1786,1786,0
20250228,093900,131134485,1786,1786,1786,1786,2
20250228,093800,131130913,1780,1780,1780,1780,0
20250228,093700,131130913,1780,1780,1780,1780,0
20250228,093600,131130913,1780,1785,1785,1780,2059
20250228,093500,127463657,1785,1787,1787,1785,1454
20250228,093400,124867480,1787,1787,1787,1787,201
20250228,093300,124508293,1787,1787,1787,1786,336
20250228,093200,123907862,1788,1788,1788,1788,30
20250228,093100,123854222,1788,1790,1790,1788,1915
20250228,093000,120426672,1790,1790,1790,1790,0
20250228,092900,120426672,1790,1790,1790,1790,0
20250228,092800,120426672,1790,1800,1800,1790,7
20250228,092700,120414132,1790,1790,1790,1790,0
20250228,092600,120414132,1790,1790,1790,1789,1672
20250228,092500,117421302,1790,1800,1800,1790,2853
20250228,092400,112306618,1801,1809,1810,1801,2489
20250228,092300,107812863,1809,1808,1810,1806,7580
20250228,092200,94101282,1808,1806,1810,1801,6818
20250228,092100,81775812,1800,1791,1810,1791,30918
20250228,092000,26093306,1784,1784,1784,1784,0
20250228,091900,26093306,1784,1786,1792,1784,3476
20250228,091800,19878347,1785,1779,1785,1779,3875
20250228,091700,12984434,1784,1784,1784,1784,0
20250228,091600,12984434,1784,1784,1784,1784,10
20250228,091500,12966594,1784,1784,1784,1784,7
20250228,091400,12954106,1784,1784,1784,1784,1
20250228,091300,12952322,1784,1784,1784,1784,0
20250228,091200,12952322,1784,1784,1784,1784,0
20250228,091100,12952322,1784,1784,1784,1784,0
20250228,091000,12952322,1784,1784,1784,1784,0
20250228,090900,12952322,1784,1784,1784,1784,0
20250228,090800,12952322,1784,1783,1784,1783,29
20250228,090700,12900603,1777,1777,1777,1776,721
20250228,090600,11619389,1777,1777,1777,1777,283
20250228,090500,11116498,1776,1776,1776,1776,0
20250228,090400,11116498,1776,1776,1776,1776,0
20250228,090300,11116498,1776,1776,1777,1776,1950
20250228,090200,7653297,1788,1786,1788,1786,1000
20250228,090100,5865332,1776,1785,1788,1776,1600
20250228,090000,3012992,1788,1780,1788,1780,1689