KissMeData/241820/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,205700,239363920,304,304,304,304,13024
20250228,205600,239363920,304,304,304,304,0
20250228,205500,239363920,304,304,304,304,0
20250228,205400,239363920,304,304,304,304,0
20250228,205300,239363920,304,304,304,304,0
20250228,205200,239363920,304,304,304,304,0
20250228,205100,239363920,304,304,304,304,0
20250228,205000,239363920,304,304,304,304,0
20250228,204900,239363920,304,304,304,304,0
20250228,204800,239363920,304,304,304,304,0
20250228,204700,239363920,304,304,304,304,0
20250228,204600,239363920,304,304,304,304,0
20250228,204500,239363920,304,304,304,304,0
20250228,204400,239363920,304,304,304,304,0
20250228,204300,239363920,304,304,304,304,0
20250228,204200,239363920,304,304,304,304,0
20250228,204100,239363920,304,304,304,304,0
20250228,204000,239363920,304,304,304,304,0
20250228,203900,239363920,304,304,304,304,0
20250228,203800,239363920,304,304,304,304,0
20250228,203700,239363920,304,304,304,304,0
20250228,203600,239363920,304,304,304,304,0
20250228,203500,239363920,304,304,304,304,0
20250228,203400,239363920,304,304,304,304,0
20250228,203300,239363920,304,304,304,304,0
20250228,203200,239363920,304,304,304,304,0
20250228,203100,239363920,304,304,304,304,0
20250228,203000,239363920,304,304,304,304,0
20250228,202900,239363920,304,304,304,304,0
20250228,202800,239363920,304,304,304,304,0
20250228,202700,239363920,304,304,304,304,13024
20250228,202600,239363920,304,304,304,304,0
20250228,202500,239363920,304,304,304,304,0
20250228,202400,239363920,304,304,304,304,0
20250228,202300,239363920,304,304,304,304,0
20250228,202200,239363920,304,304,304,304,0
20250228,202100,239363920,304,304,304,304,0
20250228,202000,239363920,304,304,304,304,0
20250228,201900,239363920,304,304,304,304,0
20250228,201800,239363920,304,304,304,304,0
20250228,201700,239363920,304,304,304,304,0
20250228,201600,239363920,304,304,304,304,0
20250228,201500,239363920,304,304,304,304,0
20250228,201400,239363920,304,304,304,304,0
20250228,201300,239363920,304,304,304,304,0
20250228,201200,239363920,304,304,304,304,0
20250228,201100,239363920,304,304,304,304,0
20250228,201000,239363920,304,304,304,304,0
20250228,200900,239363920,304,304,304,304,0
20250228,200800,239363920,304,304,304,304,0
20250228,200700,239363920,304,304,304,304,0
20250228,200600,239363920,304,304,304,304,0
20250228,200500,239363920,304,304,304,304,0
20250228,200400,239363920,304,304,304,304,0
20250228,200300,239363920,304,304,304,304,0
20250228,200200,239363920,304,304,304,304,0
20250228,200100,239363920,304,304,304,304,0
20250228,200000,239363920,304,304,304,304,0
20250228,195900,239363920,304,304,304,304,0
20250228,195800,239363920,304,304,304,304,0
20250228,195700,239363920,304,304,304,304,13024
20250228,195600,239363920,304,304,304,304,0
20250228,195500,239363920,304,304,304,304,0
20250228,195400,239363920,304,304,304,304,0
20250228,195300,239363920,304,304,304,304,0
20250228,195200,239363920,304,304,304,304,0
20250228,195100,239363920,304,304,304,304,0
20250228,195000,239363920,304,304,304,304,0
20250228,194900,239363920,304,304,304,304,0
20250228,194800,239363920,304,304,304,304,0
20250228,194700,239363920,304,304,304,304,0
20250228,194600,239363920,304,304,304,304,0
20250228,194500,239363920,304,304,304,304,0
20250228,194400,239363920,304,304,304,304,0
20250228,194300,239363920,304,304,304,304,0
20250228,194200,239363920,304,304,304,304,0
20250228,194100,239363920,304,304,304,304,0
20250228,194000,239363920,304,304,304,304,0
20250228,193900,239363920,304,304,304,304,0
20250228,193800,239363920,304,304,304,304,0
20250228,193700,239363920,304,304,304,304,0
20250228,193600,239363920,304,304,304,304,0
20250228,193500,239363920,304,304,304,304,0
20250228,193400,239363920,304,304,304,304,0
20250228,193300,239363920,304,304,304,304,0
20250228,193200,239363920,304,304,304,304,0
20250228,193100,239363920,304,304,304,304,0
20250228,193000,239363920,304,304,304,304,0
20250228,192900,239363920,304,304,304,304,0
20250228,192800,239363920,304,304,304,304,0
20250228,192700,239363920,304,304,304,304,13024
20250228,192600,239363920,304,304,304,304,0
20250228,192500,239363920,304,304,304,304,0
20250228,192400,239363920,304,304,304,304,0
20250228,192300,239363920,304,304,304,304,0
20250228,192200,239363920,304,304,304,304,0
20250228,192100,239363920,304,304,304,304,0
20250228,192000,239363920,304,304,304,304,0
20250228,191900,239363920,304,304,304,304,0
20250228,191800,239363920,304,304,304,304,0
20250228,191700,239363920,304,304,304,304,0
20250228,191600,239363920,304,304,304,304,0
20250228,191500,239363920,304,304,304,304,0
20250228,191400,239363920,304,304,304,304,0
20250228,191300,239363920,304,304,304,304,0
20250228,191200,239363920,304,304,304,304,0
20250228,191100,239363920,304,304,304,304,0
20250228,191000,239363920,304,304,304,304,0
20250228,190900,239363920,304,304,304,304,0
20250228,190800,239363920,304,304,304,304,0
20250228,190700,239363920,304,304,304,304,0
20250228,190600,239363920,304,304,304,304,0
20250228,190500,239363920,304,304,304,304,0
20250228,190400,239363920,304,304,304,304,0
20250228,190300,239363920,304,304,304,304,0
20250228,190200,239363920,304,304,304,304,0
20250228,190100,239363920,304,304,304,304,0
20250228,190000,239363920,304,304,304,304,0
20250228,185900,239363920,304,304,304,304,0
20250228,185800,239363920,304,304,304,304,0
20250228,185700,239363920,304,304,304,304,13024
20250228,185600,239363920,304,304,304,304,0
20250228,185500,239363920,304,304,304,304,0
20250228,185400,239363920,304,304,304,304,0
20250228,185300,239363920,304,304,304,304,0
20250228,185200,239363920,304,304,304,304,0
20250228,185100,239363920,304,304,304,304,0
20250228,185000,239363920,304,304,304,304,0
20250228,184900,239363920,304,304,304,304,0
20250228,184800,239363920,304,304,304,304,0
20250228,184700,239363920,304,304,304,304,0
20250228,184600,239363920,304,304,304,304,0
20250228,184500,239363920,304,304,304,304,0
20250228,184400,239363920,304,304,304,304,0
20250228,184300,239363920,304,304,304,304,0
20250228,184200,239363920,304,304,304,304,0
20250228,184100,239363920,304,304,304,304,0
20250228,184000,239363920,304,304,304,304,0
20250228,183900,239363920,304,304,304,304,0
20250228,183800,239363920,304,304,304,304,0
20250228,183700,239363920,304,304,304,304,0
20250228,183600,239363920,304,304,304,304,0
20250228,183500,239363920,304,304,304,304,0
20250228,183400,239363920,304,304,304,304,0
20250228,183300,239363920,304,304,304,304,0
20250228,183200,239363920,304,304,304,304,0
20250228,183100,239363920,304,304,304,304,0
20250228,183000,239363920,304,304,304,304,0
20250228,182900,239363920,304,304,304,304,0
20250228,182800,239363920,304,304,304,304,0
20250228,182700,239363920,304,304,304,304,13024
20250228,182600,239363920,304,304,304,304,0
20250228,182500,239363920,304,304,304,304,0
20250228,182400,239363920,304,304,304,304,0
20250228,182300,239363920,304,304,304,304,0
20250228,182200,239363920,304,304,304,304,0
20250228,182100,239363920,304,304,304,304,0
20250228,182000,239363920,304,304,304,304,0
20250228,181900,239363920,304,304,304,304,0
20250228,181800,239363920,304,304,304,304,0
20250228,181700,239363920,304,304,304,304,0
20250228,181600,239363920,304,304,304,304,0
20250228,181500,239363920,304,304,304,304,0
20250228,181400,239363920,304,304,304,304,0
20250228,181300,239363920,304,304,304,304,0
20250228,181200,239363920,304,304,304,304,0
20250228,181100,239363920,304,304,304,304,0
20250228,181000,239363920,304,304,304,304,0
20250228,180900,239363920,304,304,304,304,0
20250228,180800,239363920,304,304,304,304,0
20250228,180700,239363920,304,304,304,304,0
20250228,180600,239363920,304,304,304,304,0
20250228,180500,239363920,304,304,304,304,0
20250228,180400,239363920,304,304,304,304,0
20250228,180300,239363920,304,304,304,304,0
20250228,180200,239363920,304,304,304,304,0
20250228,180100,239363920,304,304,304,304,0
20250228,180000,239363920,304,304,304,304,0
20250228,175900,239363920,304,304,304,304,0
20250228,175800,239363920,304,304,304,304,0
20250228,175700,239363920,304,304,304,304,13024
20250228,175600,239363920,304,304,304,304,0
20250228,175500,239363920,304,304,304,304,0
20250228,175400,239363920,304,304,304,304,0
20250228,175300,239363920,304,304,304,304,0
20250228,175200,239363920,304,304,304,304,0
20250228,175100,239363920,304,304,304,304,0
20250228,175000,239363920,304,304,304,304,0
20250228,174900,239363920,304,304,304,304,0
20250228,174800,239363920,304,304,304,304,0
20250228,174700,239363920,304,304,304,304,0
20250228,174600,239363920,304,304,304,304,0
20250228,174500,239363920,304,304,304,304,0
20250228,174400,239363920,304,304,304,304,0
20250228,174300,239363920,304,304,304,304,0
20250228,174200,239363920,304,304,304,304,0
20250228,174100,239363920,304,304,304,304,0
20250228,174000,239363920,304,304,304,304,0
20250228,173900,239363920,304,304,304,304,0
20250228,173800,239363920,304,304,304,304,0
20250228,173700,239363920,304,304,304,304,0
20250228,173600,239363920,304,304,304,304,0
20250228,173500,239363920,304,304,304,304,0
20250228,173400,239363920,304,304,304,304,0
20250228,173300,239363920,304,304,304,304,0
20250228,173200,239363920,304,304,304,304,0
20250228,173100,239363920,304,304,304,304,0
20250228,173000,239363920,304,304,304,304,0
20250228,172900,239363920,304,304,304,304,0
20250228,172800,239363920,304,304,304,304,0
20250228,172700,239363920,304,304,304,304,13024
20250228,172600,239363920,304,304,304,304,0
20250228,172500,239363920,304,304,304,304,0
20250228,172400,239363920,304,304,304,304,0
20250228,172300,239363920,304,304,304,304,0
20250228,172200,239363920,304,304,304,304,0
20250228,172100,239363920,304,304,304,304,0
20250228,172000,239363920,304,304,304,304,0
20250228,171900,239363920,304,304,304,304,0
20250228,171800,239363920,304,304,304,304,0
20250228,171700,239363920,304,304,304,304,0
20250228,171600,239363920,304,304,304,304,0
20250228,171500,239363920,304,304,304,304,0
20250228,171400,239363920,304,304,304,304,0
20250228,171300,239363920,304,304,304,304,0
20250228,171200,239363920,304,304,304,304,0
20250228,171100,239363920,304,304,304,304,0
20250228,171000,239363920,304,304,304,304,0
20250228,170900,239363920,304,304,304,304,0
20250228,170800,239363920,304,304,304,304,0
20250228,170700,239363920,304,304,304,304,0
20250228,170600,239363920,304,304,304,304,0
20250228,170500,239363920,304,304,304,304,0
20250228,170400,239363920,304,304,304,304,0
20250228,170300,239363920,304,304,304,304,0
20250228,170200,239363920,304,304,304,304,0
20250228,170100,239363920,304,304,304,304,0
20250228,170000,239363920,304,304,304,304,0
20250228,165900,239363920,304,304,304,304,0
20250228,165800,239363920,304,304,304,304,0
20250228,165700,239363920,304,304,304,304,13024
20250228,165600,239363920,304,304,304,304,0
20250228,165500,239363920,304,304,304,304,0
20250228,165400,239363920,304,304,304,304,0
20250228,165300,239363920,304,304,304,304,0
20250228,165200,239363920,304,304,304,304,0
20250228,165100,239363920,304,304,304,304,0
20250228,165000,239363920,304,304,304,304,0
20250228,164900,239363920,304,304,304,304,0
20250228,164800,239363920,304,304,304,304,0
20250228,164700,239363920,304,304,304,304,0
20250228,164600,239363920,304,304,304,304,0
20250228,164500,239363920,304,304,304,304,0
20250228,164400,239363920,304,304,304,304,0
20250228,164300,239363920,304,304,304,304,0
20250228,164200,239363920,304,304,304,304,0
20250228,164100,239363920,304,304,304,304,0
20250228,164000,239363920,304,304,304,304,0
20250228,163900,239363920,304,304,304,304,0
20250228,163800,239363920,304,304,304,304,0
20250228,163700,239363920,304,304,304,304,0
20250228,163600,239363920,304,304,304,304,0
20250228,163500,239363920,304,304,304,304,0
20250228,163400,239363920,304,304,304,304,0
20250228,163300,239363920,304,304,304,304,0
20250228,163200,239363920,304,304,304,304,0
20250228,163100,239363920,304,304,304,304,0
20250228,163000,239363920,304,304,304,304,0
20250228,162900,239363920,304,304,304,304,0
20250228,162800,239363920,304,304,304,304,0
20250228,162700,239363920,304,304,304,304,13024
20250228,162600,239363920,304,304,304,304,0
20250228,162500,239363920,304,304,304,304,0
20250228,162400,239363920,304,304,304,304,0
20250228,162300,239363920,304,304,304,304,0
20250228,162200,239363920,304,304,304,304,0
20250228,162100,239363920,304,304,304,304,0
20250228,162000,239363920,304,304,304,304,0
20250228,161900,239363920,304,304,304,304,0
20250228,161800,239363920,304,304,304,304,0
20250228,161700,239363920,304,304,304,304,0
20250228,161600,239363920,304,304,304,304,0
20250228,161500,239363920,304,304,304,304,0
20250228,161400,239363920,304,304,304,304,0
20250228,161300,239363920,304,304,304,304,0
20250228,161200,239363920,304,304,304,304,0
20250228,161100,239363920,304,304,304,304,0
20250228,161000,239363920,304,304,304,304,0
20250228,160900,239363920,304,304,304,304,0
20250228,160800,239363920,304,304,304,304,0
20250228,160700,239363920,304,304,304,304,0
20250228,160600,239363920,304,304,304,304,0
20250228,160500,239363920,304,304,304,304,0
20250228,160400,239363920,304,304,304,304,0
20250228,160300,239363920,304,304,304,304,0
20250228,160200,239363920,304,304,304,304,0
20250228,160100,239363920,304,304,304,304,0
20250228,160000,239363920,304,304,304,304,0
20250228,155900,239363920,304,304,304,304,0
20250228,155800,239363920,304,304,304,304,0
20250228,155700,239363920,304,304,304,304,13024
20250228,155600,239363920,304,304,304,304,0
20250228,155500,239363920,304,304,304,304,0
20250228,155400,239363920,304,304,304,304,0
20250228,155300,239363920,304,304,304,304,0
20250228,155200,239363920,304,304,304,304,0
20250228,155100,239363920,304,304,304,304,0
20250228,155000,239363920,304,304,304,304,0
20250228,154900,239363920,304,304,304,304,0
20250228,154800,239363920,304,304,304,304,0
20250228,154700,239363920,304,304,304,304,0
20250228,154600,239363920,304,304,304,304,0
20250228,154500,239363920,304,304,304,304,0
20250228,154400,239363920,304,304,304,304,0
20250228,154300,239363920,304,304,304,304,0
20250228,154200,239363920,304,304,304,304,0
20250228,154100,239363920,304,304,304,304,0
20250228,154000,239363920,304,304,304,304,0
20250228,153900,239363920,304,304,304,304,0
20250228,153800,239363920,304,304,304,304,0
20250228,153700,239363920,304,304,304,304,0
20250228,153600,239363920,304,304,304,304,0
20250228,153500,239363920,304,304,304,304,0
20250228,153400,239363920,304,304,304,304,0
20250228,153300,239363920,304,304,304,304,0
20250228,153200,239363920,304,304,304,304,0
20250228,153100,239363920,304,304,304,304,0
20250228,153000,239363920,304,304,304,304,13024
20250228,152900,235404624,304,304,304,304,0
20250228,152800,235404624,304,304,304,304,0
20250228,152700,235404624,304,304,304,304,0
20250228,152600,235404624,304,304,304,304,0
20250228,152500,235404624,304,304,304,304,0
20250228,152400,235404624,304,304,304,304,0
20250228,152300,235404624,304,304,304,304,0
20250228,152200,235404624,304,304,304,304,0
20250228,152100,235404624,304,304,304,304,0
20250228,152000,235404624,304,304,304,304,0
20250228,151900,235404624,304,304,304,304,26788
20250228,151800,227261072,304,304,304,304,235
20250228,151700,227189632,303,303,303,303,1000
20250228,151600,226886632,303,304,304,303,31
20250228,151500,226877238,305,305,305,304,18
20250228,151400,226871764,305,305,305,305,10
20250228,151300,226868714,303,305,305,303,17245
20250228,151200,221636040,304,304,304,304,441
20250228,151100,221501976,304,304,305,304,2256
20250228,151000,220814152,304,304,304,303,4050
20250228,150900,219585316,303,304,304,303,1656
20250228,150800,219083002,304,304,304,304,0
20250228,150700,219083002,304,304,304,304,9363
20250228,150600,216236650,305,306,306,305,3529
20250228,150500,215156787,306,306,306,306,44
20250228,150400,215143323,305,305,305,305,182
20250228,150300,215087813,305,305,305,305,200
20250228,150200,215026813,307,305,307,304,11860
20250228,150100,211421230,305,306,306,305,2242
20250228,150000,210737270,306,305,306,305,9444
20250228,145900,207855932,306,307,307,305,6917
20250228,145800,205744050,307,307,307,307,10
20250228,145700,205740980,307,307,307,307,20
20250228,145600,205734840,307,306,307,306,9834
20250228,145500,202715853,306,306,306,306,0
20250228,145400,202715853,306,306,306,306,99
20250228,145300,202685559,307,306,307,306,1670
20250228,145200,202172885,306,305,306,305,2050
20250228,145100,201547585,305,305,305,305,0
20250228,145000,201547585,305,306,306,305,659
20250228,144900,201346559,305,305,305,305,0
20250228,144800,201346559,305,306,306,305,41
20250228,144700,201334023,305,305,305,305,4000
20250228,144600,200114023,305,305,305,305,225
20250228,144500,200045398,305,306,306,305,4000
20250228,144400,198825397,306,306,307,306,2053
20250228,144300,198195190,305,305,305,305,579
20250228,144200,198018595,305,305,305,304,2930
20250228,144100,197125446,304,305,305,304,4182
20250228,144000,195850999,305,305,305,304,2698
20250228,143900,195030111,305,306,306,305,23900
20250228,143800,187740601,305,305,305,305,0
20250228,143700,187740601,305,306,306,305,16043
20250228,143600,182841440,306,307,307,306,9681
20250228,143500,179879003,307,308,308,307,29303
20250228,143400,170881982,308,308,309,308,2840
20250228,143300,170007260,309,309,309,309,20
20250228,143200,170001080,309,310,310,309,41
20250228,143100,169988410,309,309,309,309,0
20250228,143000,169988410,309,309,309,309,0
20250228,142900,169988410,309,309,309,309,170
20250228,142800,169935880,309,309,309,309,11
20250228,142700,169932481,308,308,308,308,163
20250228,142600,169882277,308,308,308,308,250
20250228,142500,169805277,308,308,308,308,250
20250228,142400,169728277,308,310,310,308,3002
20250228,142300,168803657,308,308,308,308,0
20250228,142200,168803657,308,308,308,308,0
20250228,142100,168803657,308,308,308,308,0
20250228,142000,168803657,308,308,308,308,0
20250228,141900,168803657,308,308,308,308,0
20250228,141800,168803657,308,309,309,308,327
20250228,141700,168702940,309,309,309,309,0
20250228,141600,168702940,309,309,309,309,17
20250228,141500,168697687,310,309,310,309,56
20250228,141400,168680377,309,308,309,308,1767
20250228,141300,168134424,308,308,308,308,1262
20250228,141200,167745728,308,309,309,308,242
20250228,141100,167671191,308,308,308,308,248
20250228,141000,167594807,308,309,310,308,2816
20250228,140900,166724695,310,310,310,308,324
20250228,140800,166624293,310,310,310,310,0
20250228,140700,166624293,310,310,310,310,1
20250228,140600,166623983,310,310,310,310,326
20250228,140500,166522923,310,310,310,310,28
20250228,140400,166514243,310,308,310,308,10201
20250228,140300,163372098,309,309,309,309,521
20250228,140200,163211109,309,309,309,309,100
20250228,140100,163180209,309,309,309,309,100
20250228,140000,163149309,309,309,309,309,3
20250228,135900,163148382,308,308,308,308,0
20250228,135800,163148382,308,308,308,308,0
20250228,135700,163148382,308,308,308,307,2113
20250228,135600,162497618,308,308,308,308,0
20250228,135500,162497618,308,308,308,308,0
20250228,135400,162497618,308,308,308,308,50
20250228,135300,162482218,308,308,308,308,200
20250228,135200,162420618,308,308,309,308,310
20250228,135100,162325128,307,308,309,307,8581
20250228,135000,159690649,308,308,308,308,50
20250228,134900,159675249,307,308,308,307,2405
20250228,134800,158936825,308,308,309,308,516
20250228,134700,158777896,308,308,309,308,260
20250228,134600,158697806,308,308,309,308,1196
20250228,134500,158329372,308,309,309,308,12041
20250228,134400,154620722,309,309,309,309,55
20250228,134300,154603727,309,308,309,308,18
20250228,134200,154598178,308,308,309,308,202
20250228,134100,154535949,309,308,309,308,252
20250228,134000,154458331,308,308,309,308,1751
20250228,133900,153917382,308,309,309,308,65
20250228,133800,153897322,309,309,309,309,2
20250228,133700,153896704,309,309,309,309,70
20250228,133600,153875074,309,309,309,308,38
20250228,133500,153863352,308,308,309,308,250
20250228,133400,153786342,308,309,309,308,71
20250228,133300,153764453,309,309,310,309,1504
20250228,133200,153299716,309,309,309,309,8
20250228,133100,153297244,309,309,309,309,18
20250228,133000,153291682,309,309,309,309,272
20250228,132900,153207634,309,310,310,309,28468
20250228,132800,144395972,311,310,311,310,220
20250228,132700,144327752,311,311,311,311,56
20250228,132600,144310336,310,310,310,310,1000
20250228,132500,144000336,311,311,311,311,1090
20250228,132400,143661346,311,311,311,311,750
20250228,132300,143428096,311,311,311,311,2250
20250228,132200,142728346,312,312,312,312,1200
20250228,132100,142353946,312,312,312,312,10
20250228,132000,142350826,311,311,311,311,40
20250228,131900,142338386,311,310,311,310,94
20250228,131800,142309185,311,311,311,311,29
20250228,131700,142300166,311,311,311,311,255
20250228,131600,142220861,311,310,311,310,58
20250228,131500,142202851,310,311,311,310,29
20250228,131400,142193855,311,311,311,311,0
20250228,131300,142193855,311,311,311,311,2
20250228,131200,142193233,311,311,311,311,28
20250228,131100,142184525,312,312,312,312,60
20250228,131000,142165805,312,312,312,312,110
20250228,130900,142131485,310,310,310,310,0
20250228,130800,142131485,310,310,310,310,0
20250228,130700,142131485,310,310,310,310,0
20250228,130600,142131485,310,310,310,310,0
20250228,130500,142131485,310,310,310,310,0
20250228,130400,142131485,310,310,310,310,0
20250228,130300,142131485,310,310,310,310,200
20250228,130200,142069485,310,311,311,310,10625
20250228,130100,138765367,311,312,312,311,101
20250228,130000,138733905,312,313,313,312,201
20250228,125900,138670993,313,312,313,312,1004
20250228,125800,138356745,312,311,312,311,1205
20250228,125700,137980995,311,311,312,311,678
20250228,125600,137769733,312,312,312,312,1000
20250228,125500,137457733,310,310,310,310,0
20250228,125400,137457733,310,310,310,310,0
20250228,125300,137457733,310,310,310,310,0
20250228,125200,137457733,310,310,310,310,0
20250228,125100,137457733,310,310,310,310,0
20250228,125000,137457733,310,310,310,310,0
20250228,124900,137457733,310,310,310,310,0
20250228,124800,137457733,310,310,310,310,0
20250228,124700,137457733,310,310,310,310,0
20250228,124600,137457733,310,310,310,310,0
20250228,124500,137457733,310,310,310,310,0
20250228,124400,137457733,310,310,310,310,200
20250228,124300,137395733,313,313,313,313,0
20250228,124200,137395733,313,313,313,313,33
20250228,124100,137385404,310,311,313,310,11442
20250228,124000,133836215,311,311,311,311,50
20250228,123900,133820665,311,310,311,310,17
20250228,123800,133815387,310,310,311,310,179
20250228,123700,133759889,310,310,311,310,254
20250228,123600,133681094,311,311,311,311,1078
20250228,123500,133345836,311,311,311,311,5
20250228,123400,133344281,313,313,313,313,0
20250228,123300,133344281,313,313,313,313,0
20250228,123200,133344281,313,311,313,311,147
20250228,123100,133298479,311,312,312,311,105
20250228,123000,133265769,313,313,313,313,5
20250228,122900,133264204,313,312,313,312,1537
20250228,122800,132784650,311,311,311,311,19
20250228,122700,132778741,311,311,311,311,1
20250228,122600,132778430,311,311,311,311,29
20250228,122500,132769411,311,311,311,311,219
20250228,122400,132701302,310,310,310,310,0
20250228,122300,132701302,310,310,310,310,0
20250228,122200,132701302,310,310,310,310,4
20250228,122100,132700062,310,310,310,310,7
20250228,122000,132697892,311,310,311,310,13
20250228,121900,132693858,310,311,311,310,61
20250228,121800,132674920,310,310,311,310,162
20250228,121700,132624590,310,310,311,310,187
20250228,121600,132566500,310,310,310,310,2
20250228,121500,132565880,311,311,311,311,0
20250228,121400,132565880,311,311,311,311,6
20250228,121300,132564014,310,310,310,310,60
20250228,121200,132545414,311,311,311,311,68
20250228,121100,132524266,311,311,311,311,0
20250228,121000,132524266,311,312,312,311,1099
20250228,120900,132181477,312,312,312,312,1823
20250228,120800,131612701,311,311,311,311,150
20250228,120700,131566051,313,313,313,313,0
20250228,120600,131566051,313,313,313,313,1
20250228,120500,131565738,313,313,313,313,347
20250228,120400,131457127,313,313,313,313,340
20250228,120300,131350707,313,313,313,313,0
20250228,120200,131350707,313,313,313,313,30
20250228,120100,131341317,313,313,313,313,380
20250228,120000,131222377,311,311,311,311,50
20250228,115900,131206827,311,311,311,311,1
20250228,115800,131206516,311,311,311,311,0
20250228,115700,131206516,311,311,311,311,0
20250228,115600,131206516,311,311,311,311,0
20250228,115500,131206516,311,311,311,311,1500
20250228,115400,130740016,313,313,313,313,0
20250228,115300,130740016,313,313,313,313,1
20250228,115200,130739703,312,312,312,312,0
20250228,115100,130739703,312,311,312,311,200
20250228,115000,130677403,312,312,312,312,0
20250228,114900,130677403,312,311,312,311,870
20250228,114800,130405981,312,312,312,312,1
20250228,114700,130405669,311,311,311,311,0
20250228,114600,130405669,311,312,312,311,3382
20250228,114500,129353853,311,311,311,311,1078
20250228,114400,129018595,311,312,312,311,112
20250228,114300,128983663,311,311,312,311,81
20250228,114200,128958429,312,312,312,311,46
20250228,114100,128944102,312,311,312,311,69
20250228,114000,128922638,312,313,313,311,29
20250228,113900,128913599,313,313,313,313,0
20250228,113800,128913599,313,313,313,313,4
20250228,113700,128912347,313,313,313,313,33
20250228,113600,128902018,310,310,310,310,0
20250228,113500,128902018,310,310,310,310,4
20250228,113400,128900778,310,310,310,310,0
20250228,113300,128900778,310,311,311,310,31
20250228,113200,128891167,313,313,313,313,40
20250228,113100,128878647,313,313,313,313,0
20250228,113000,128878647,313,313,313,313,1
20250228,112900,128878334,311,311,311,311,21
20250228,112800,128871803,311,311,311,310,499
20250228,112700,128716620,311,311,311,310,33
20250228,112600,128706359,310,311,311,310,35
20250228,112500,128695502,311,310,314,309,10333
20250228,112400,125500319,310,310,310,310,0
20250228,112300,125500319,310,311,311,310,18114
20250228,112200,119881749,312,312,312,312,1
20250228,112100,119881437,312,312,312,312,641
20250228,112000,119681445,312,312,312,312,32
20250228,111900,119671461,314,314,314,314,5
20250228,111800,119669891,314,314,314,314,0
20250228,111700,119669891,314,314,314,314,0
20250228,111600,119669891,314,313,314,313,2479
20250228,111500,118892319,312,312,312,312,0
20250228,111400,118892319,312,312,312,312,33
20250228,111300,118882023,312,312,312,312,0
20250228,111200,118882023,312,312,312,312,1
20250228,111100,118881711,312,312,312,312,170
20250228,111000,118828671,312,313,313,312,514
20250228,110900,118667803,312,312,312,312,0
20250228,110800,118667803,312,312,312,312,6
20250228,110700,118665931,313,313,313,313,0
20250228,110600,118665931,313,313,313,313,0
20250228,110500,118665931,313,313,314,313,784
20250228,110400,118420288,312,312,312,312,20
20250228,110300,118414048,310,310,310,310,0
20250228,110200,118414048,310,311,311,310,8700
20250228,110100,115715807,312,312,312,312,5915
20250228,110000,113870327,312,313,313,312,652
20250228,105900,113666700,313,313,313,313,351
20250228,105800,113556837,312,312,312,312,3
20250228,105700,113555901,312,312,312,312,7
20250228,105600,113553717,312,312,313,312,83
20250228,105500,113527815,312,312,312,312,13
20250228,105400,113523759,312,313,313,312,49
20250228,105300,113508469,312,312,313,312,16
20250228,105200,113503470,314,314,314,312,119
20250228,105100,113466140,314,313,314,313,2773
20250228,105000,112595427,314,314,314,311,19926
20250228,104900,106392012,315,315,315,315,0
20250228,104800,106392012,315,315,315,315,10
20250228,104700,106388862,315,315,315,315,50
20250228,104600,106373112,315,315,315,315,0
20250228,104500,106373112,315,314,315,314,51
20250228,104400,106357097,314,314,314,314,5
20250228,104300,106355527,315,313,315,313,29789
20250228,104200,97031540,315,315,315,315,0
20250228,104100,97031540,315,315,315,315,47
20250228,104000,97016735,315,315,315,315,5
20250228,103900,97015160,316,316,316,316,225
20250228,103800,96944060,316,315,316,315,691
20250228,103700,96726240,315,315,315,315,75
20250228,103600,96702615,315,315,315,315,26
20250228,103500,96694425,315,315,315,315,22
20250228,103400,96687495,314,314,314,314,116
20250228,103300,96651071,314,314,314,314,0
20250228,103200,96651071,314,314,314,314,1061
20250228,103100,96317917,312,312,312,312,663
20250228,103000,96111061,311,311,311,311,0
20250228,102900,96111061,311,313,313,311,10006
20250228,102800,92994513,313,313,313,313,0
20250228,102700,92994513,313,313,313,313,0
20250228,102600,92994513,313,313,313,313,15
20250228,102500,92989818,313,313,315,313,900
20250228,102400,92708115,313,313,313,313,386
20250228,102300,92587297,313,313,313,313,2741
20250228,102200,91729364,313,314,314,313,101
20250228,102100,91697651,314,314,314,314,20
20250228,102000,91691371,314,315,315,314,147
20250228,101900,91645212,316,316,316,316,91
20250228,101800,91616456,316,316,316,316,0
20250228,101700,91616456,316,314,316,314,13
20250228,101600,91612352,314,314,314,314,220
20250228,101500,91543272,314,315,316,313,405
20250228,101400,91416194,313,313,313,312,2652
20250228,101300,90588762,317,317,317,317,1
20250228,101200,90588445,313,315,315,313,3214
20250228,101100,89576055,315,313,315,313,47
20250228,101000,89561282,314,314,314,314,2000
20250228,100900,88933282,312,315,315,312,523
20250228,100800,88769540,314,314,315,314,1048
20250228,100700,88440202,315,315,315,315,153
20250228,100600,88392007,314,313,314,313,3056
20250228,100500,87432428,313,314,314,313,188
20250228,100400,87373571,314,314,314,311,508
20250228,100300,87215559,311,311,311,311,637
20250228,100200,87017452,313,313,313,313,1043
20250228,100100,86690993,313,313,314,310,83923
20250228,100000,60607647,314,314,314,314,20
20250228,095900,60601367,314,314,314,314,353
20250228,095800,60490525,314,314,314,314,1148
20250228,095700,60130053,314,314,314,314,1844
20250228,095600,59551037,314,314,314,314,3031
20250228,095500,58599303,314,314,314,313,10249
20250228,095400,55386547,314,314,314,314,132
20250228,095300,55345099,314,314,314,314,0
20250228,095200,55345099,314,314,314,314,0
20250228,095100,55345099,314,314,314,314,1144
20250228,095000,54985883,315,314,315,314,3384
20250228,094900,53920133,315,315,315,315,10
20250228,094800,53916983,315,315,315,315,140
20250228,094700,53872883,315,315,315,315,500
20250228,094600,53715383,316,314,316,314,247
20250228,094500,53637799,316,315,316,315,665
20250228,094400,53428323,316,315,316,315,11
20250228,094300,53424857,314,315,315,314,4935
20250228,094200,51871581,315,315,315,315,1401
20250228,094100,51430266,317,317,317,314,105
20250228,094000,51397139,317,317,317,317,30
20250228,093900,51387629,317,317,317,317,101
20250228,093800,51355612,317,314,317,314,4
20250228,093700,51354347,317,313,317,312,2197
20250228,093600,50665997,313,313,313,313,20930
20250228,093500,44114907,314,314,314,313,2880
20250228,093400,43212586,314,314,315,314,4659
20250228,093300,41746239,313,315,315,313,1133
20250228,093200,41390098,315,315,315,315,4
20250228,093100,41388838,312,312,312,312,0
20250228,093000,41388838,312,314,315,312,327
20250228,092900,41286330,314,314,314,314,1722
20250228,092800,40745622,314,314,315,314,1950
20250228,092700,40132660,311,312,312,311,20759
20250228,092600,33656511,312,312,312,312,9596
20250228,092500,30662559,312,314,314,312,19012
20250228,092400,24725136,313,314,315,313,3565
20250228,092300,23605646,314,318,318,314,4036
20250228,092200,22335408,317,317,317,317,9
20250228,092100,22332555,316,316,316,316,0
20250228,092000,22332555,316,316,316,316,0
20250228,091900,22332555,316,316,316,316,261
20250228,091800,22250079,316,316,316,316,915
20250228,091700,21960939,316,317,317,316,10941
20250228,091600,18503573,318,317,318,316,2021
20250228,091500,17860936,317,318,318,317,7880
20250228,091400,15357124,318,317,318,317,1369
20250228,091300,14922981,317,318,318,317,1522
20250228,091200,14439535,318,318,318,318,158
20250228,091100,14389291,318,317,318,317,860
20250228,091000,14116333,318,318,318,317,1933
20250228,090900,13502644,318,317,318,317,2188
20250228,090800,12808738,317,318,318,316,7202
20250228,090700,10518783,316,316,318,316,1834
20250228,090600,9938729,317,316,317,316,531
20250228,090500,9770502,314,314,314,314,378
20250228,090400,9651810,314,316,316,314,1615
20250228,090300,9142879,316,316,316,316,2922
20250228,090200,8219527,316,317,317,316,1371
20250228,090100,7786276,316,323,323,316,19935
20250228,090000,1415368,322,326,326,322,4362