KissMeData/258610/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210100,104105244,1389,1389,1389,1389,1151
20250228,210000,104105244,1389,1389,1389,1389,0
20250228,205900,104105244,1389,1389,1389,1389,0
20250228,205800,104105244,1389,1389,1389,1389,0
20250228,205700,104105244,1389,1389,1389,1389,0
20250228,205600,104105244,1389,1389,1389,1389,0
20250228,205500,104105244,1389,1389,1389,1389,0
20250228,205400,104105244,1389,1389,1389,1389,0
20250228,205300,104105244,1389,1389,1389,1389,0
20250228,205200,104105244,1389,1389,1389,1389,0
20250228,205100,104105244,1389,1389,1389,1389,0
20250228,205000,104105244,1389,1389,1389,1389,0
20250228,204900,104105244,1389,1389,1389,1389,0
20250228,204800,104105244,1389,1389,1389,1389,0
20250228,204700,104105244,1389,1389,1389,1389,0
20250228,204600,104105244,1389,1389,1389,1389,0
20250228,204500,104105244,1389,1389,1389,1389,0
20250228,204400,104105244,1389,1389,1389,1389,0
20250228,204300,104105244,1389,1389,1389,1389,0
20250228,204200,104105244,1389,1389,1389,1389,0
20250228,204100,104105244,1389,1389,1389,1389,0
20250228,204000,104105244,1389,1389,1389,1389,0
20250228,203900,104105244,1389,1389,1389,1389,0
20250228,203800,104105244,1389,1389,1389,1389,0
20250228,203700,104105244,1389,1389,1389,1389,0
20250228,203600,104105244,1389,1389,1389,1389,0
20250228,203500,104105244,1389,1389,1389,1389,0
20250228,203400,104105244,1389,1389,1389,1389,0
20250228,203300,104105244,1389,1389,1389,1389,0
20250228,203200,104105244,1389,1389,1389,1389,0
20250228,203100,104105244,1389,1389,1389,1389,1151
20250228,203000,104105244,1389,1389,1389,1389,0
20250228,202900,104105244,1389,1389,1389,1389,0
20250228,202800,104105244,1389,1389,1389,1389,0
20250228,202700,104105244,1389,1389,1389,1389,0
20250228,202600,104105244,1389,1389,1389,1389,0
20250228,202500,104105244,1389,1389,1389,1389,0
20250228,202400,104105244,1389,1389,1389,1389,0
20250228,202300,104105244,1389,1389,1389,1389,0
20250228,202200,104105244,1389,1389,1389,1389,0
20250228,202100,104105244,1389,1389,1389,1389,0
20250228,202000,104105244,1389,1389,1389,1389,0
20250228,201900,104105244,1389,1389,1389,1389,0
20250228,201800,104105244,1389,1389,1389,1389,0
20250228,201700,104105244,1389,1389,1389,1389,0
20250228,201600,104105244,1389,1389,1389,1389,0
20250228,201500,104105244,1389,1389,1389,1389,0
20250228,201400,104105244,1389,1389,1389,1389,0
20250228,201300,104105244,1389,1389,1389,1389,0
20250228,201200,104105244,1389,1389,1389,1389,0
20250228,201100,104105244,1389,1389,1389,1389,0
20250228,201000,104105244,1389,1389,1389,1389,0
20250228,200900,104105244,1389,1389,1389,1389,0
20250228,200800,104105244,1389,1389,1389,1389,0
20250228,200700,104105244,1389,1389,1389,1389,0
20250228,200600,104105244,1389,1389,1389,1389,0
20250228,200500,104105244,1389,1389,1389,1389,0
20250228,200400,104105244,1389,1389,1389,1389,0
20250228,200300,104105244,1389,1389,1389,1389,0
20250228,200200,104105244,1389,1389,1389,1389,0
20250228,200100,104105244,1389,1389,1389,1389,1151
20250228,200000,104105244,1389,1389,1389,1389,0
20250228,195900,104105244,1389,1389,1389,1389,0
20250228,195800,104105244,1389,1389,1389,1389,0
20250228,195700,104105244,1389,1389,1389,1389,0
20250228,195600,104105244,1389,1389,1389,1389,0
20250228,195500,104105244,1389,1389,1389,1389,0
20250228,195400,104105244,1389,1389,1389,1389,0
20250228,195300,104105244,1389,1389,1389,1389,0
20250228,195200,104105244,1389,1389,1389,1389,0
20250228,195100,104105244,1389,1389,1389,1389,0
20250228,195000,104105244,1389,1389,1389,1389,0
20250228,194900,104105244,1389,1389,1389,1389,0
20250228,194800,104105244,1389,1389,1389,1389,0
20250228,194700,104105244,1389,1389,1389,1389,0
20250228,194600,104105244,1389,1389,1389,1389,0
20250228,194500,104105244,1389,1389,1389,1389,0
20250228,194400,104105244,1389,1389,1389,1389,0
20250228,194300,104105244,1389,1389,1389,1389,0
20250228,194200,104105244,1389,1389,1389,1389,0
20250228,194100,104105244,1389,1389,1389,1389,0
20250228,194000,104105244,1389,1389,1389,1389,0
20250228,193900,104105244,1389,1389,1389,1389,0
20250228,193800,104105244,1389,1389,1389,1389,0
20250228,193700,104105244,1389,1389,1389,1389,0
20250228,193600,104105244,1389,1389,1389,1389,0
20250228,193500,104105244,1389,1389,1389,1389,0
20250228,193400,104105244,1389,1389,1389,1389,0
20250228,193300,104105244,1389,1389,1389,1389,0
20250228,193200,104105244,1389,1389,1389,1389,0
20250228,193100,104105244,1389,1389,1389,1389,1151
20250228,193000,104105244,1389,1389,1389,1389,0
20250228,192900,104105244,1389,1389,1389,1389,0
20250228,192800,104105244,1389,1389,1389,1389,0
20250228,192700,104105244,1389,1389,1389,1389,0
20250228,192600,104105244,1389,1389,1389,1389,0
20250228,192500,104105244,1389,1389,1389,1389,0
20250228,192400,104105244,1389,1389,1389,1389,0
20250228,192300,104105244,1389,1389,1389,1389,0
20250228,192200,104105244,1389,1389,1389,1389,0
20250228,192100,104105244,1389,1389,1389,1389,0
20250228,192000,104105244,1389,1389,1389,1389,0
20250228,191900,104105244,1389,1389,1389,1389,0
20250228,191800,104105244,1389,1389,1389,1389,0
20250228,191700,104105244,1389,1389,1389,1389,0
20250228,191600,104105244,1389,1389,1389,1389,0
20250228,191500,104105244,1389,1389,1389,1389,0
20250228,191400,104105244,1389,1389,1389,1389,0
20250228,191300,104105244,1389,1389,1389,1389,0
20250228,191200,104105244,1389,1389,1389,1389,0
20250228,191100,104105244,1389,1389,1389,1389,0
20250228,191000,104105244,1389,1389,1389,1389,0
20250228,190900,104105244,1389,1389,1389,1389,0
20250228,190800,104105244,1389,1389,1389,1389,0
20250228,190700,104105244,1389,1389,1389,1389,0
20250228,190600,104105244,1389,1389,1389,1389,0
20250228,190500,104105244,1389,1389,1389,1389,0
20250228,190400,104105244,1389,1389,1389,1389,0
20250228,190300,104105244,1389,1389,1389,1389,0
20250228,190200,104105244,1389,1389,1389,1389,0
20250228,190100,104105244,1389,1389,1389,1389,1151
20250228,190000,104105244,1389,1389,1389,1389,0
20250228,185900,104105244,1389,1389,1389,1389,0
20250228,185800,104105244,1389,1389,1389,1389,0
20250228,185700,104105244,1389,1389,1389,1389,0
20250228,185600,104105244,1389,1389,1389,1389,0
20250228,185500,104105244,1389,1389,1389,1389,0
20250228,185400,104105244,1389,1389,1389,1389,0
20250228,185300,104105244,1389,1389,1389,1389,0
20250228,185200,104105244,1389,1389,1389,1389,0
20250228,185100,104105244,1389,1389,1389,1389,0
20250228,185000,104105244,1389,1389,1389,1389,0
20250228,184900,104105244,1389,1389,1389,1389,0
20250228,184800,104105244,1389,1389,1389,1389,0
20250228,184700,104105244,1389,1389,1389,1389,0
20250228,184600,104105244,1389,1389,1389,1389,0
20250228,184500,104105244,1389,1389,1389,1389,0
20250228,184400,104105244,1389,1389,1389,1389,0
20250228,184300,104105244,1389,1389,1389,1389,0
20250228,184200,104105244,1389,1389,1389,1389,0
20250228,184100,104105244,1389,1389,1389,1389,0
20250228,184000,104105244,1389,1389,1389,1389,0
20250228,183900,104105244,1389,1389,1389,1389,0
20250228,183800,104105244,1389,1389,1389,1389,0
20250228,183700,104105244,1389,1389,1389,1389,0
20250228,183600,104105244,1389,1389,1389,1389,0
20250228,183500,104105244,1389,1389,1389,1389,0
20250228,183400,104105244,1389,1389,1389,1389,0
20250228,183300,104105244,1389,1389,1389,1389,0
20250228,183200,104105244,1389,1389,1389,1389,0
20250228,183100,104105244,1389,1389,1389,1389,1151
20250228,183000,104105244,1389,1389,1389,1389,0
20250228,182900,104105244,1389,1389,1389,1389,0
20250228,182800,104105244,1389,1389,1389,1389,0
20250228,182700,104105244,1389,1389,1389,1389,0
20250228,182600,104105244,1389,1389,1389,1389,0
20250228,182500,104105244,1389,1389,1389,1389,0
20250228,182400,104105244,1389,1389,1389,1389,0
20250228,182300,104105244,1389,1389,1389,1389,0
20250228,182200,104105244,1389,1389,1389,1389,0
20250228,182100,104105244,1389,1389,1389,1389,0
20250228,182000,104105244,1389,1389,1389,1389,0
20250228,181900,104105244,1389,1389,1389,1389,0
20250228,181800,104105244,1389,1389,1389,1389,0
20250228,181700,104105244,1389,1389,1389,1389,0
20250228,181600,104105244,1389,1389,1389,1389,0
20250228,181500,104105244,1389,1389,1389,1389,0
20250228,181400,104105244,1389,1389,1389,1389,0
20250228,181300,104105244,1389,1389,1389,1389,0
20250228,181200,104105244,1389,1389,1389,1389,0
20250228,181100,104105244,1389,1389,1389,1389,0
20250228,181000,104105244,1389,1389,1389,1389,0
20250228,180900,104105244,1389,1389,1389,1389,0
20250228,180800,104105244,1389,1389,1389,1389,0
20250228,180700,104105244,1389,1389,1389,1389,0
20250228,180600,104105244,1389,1389,1389,1389,0
20250228,180500,104105244,1389,1389,1389,1389,0
20250228,180400,104105244,1389,1389,1389,1389,0
20250228,180300,104105244,1389,1389,1389,1389,0
20250228,180200,104105244,1389,1389,1389,1389,0
20250228,180100,104105244,1389,1389,1389,1389,1151
20250228,180000,104105244,1389,1389,1389,1389,0
20250228,175900,104105244,1389,1389,1389,1389,0
20250228,175800,104105244,1389,1389,1389,1389,0
20250228,175700,104105244,1389,1389,1389,1389,0
20250228,175600,104105244,1389,1389,1389,1389,0
20250228,175500,104105244,1389,1389,1389,1389,0
20250228,175400,104105244,1389,1389,1389,1389,0
20250228,175300,104105244,1389,1389,1389,1389,0
20250228,175200,104105244,1389,1389,1389,1389,0
20250228,175100,104105244,1389,1389,1389,1389,0
20250228,175000,104105244,1389,1389,1389,1389,0
20250228,174900,104105244,1389,1389,1389,1389,0
20250228,174800,104105244,1389,1389,1389,1389,0
20250228,174700,104105244,1389,1389,1389,1389,0
20250228,174600,104105244,1389,1389,1389,1389,0
20250228,174500,104105244,1389,1389,1389,1389,0
20250228,174400,104105244,1389,1389,1389,1389,0
20250228,174300,104105244,1389,1389,1389,1389,0
20250228,174200,104105244,1389,1389,1389,1389,0
20250228,174100,104105244,1389,1389,1389,1389,0
20250228,174000,104105244,1389,1389,1389,1389,0
20250228,173900,104105244,1389,1389,1389,1389,0
20250228,173800,104105244,1389,1389,1389,1389,0
20250228,173700,104105244,1389,1389,1389,1389,0
20250228,173600,104105244,1389,1389,1389,1389,0
20250228,173500,104105244,1389,1389,1389,1389,0
20250228,173400,104105244,1389,1389,1389,1389,0
20250228,173300,104105244,1389,1389,1389,1389,0
20250228,173200,104105244,1389,1389,1389,1389,0
20250228,173100,104105244,1389,1389,1389,1389,1151
20250228,173000,104105244,1389,1389,1389,1389,0
20250228,172900,104105244,1389,1389,1389,1389,0
20250228,172800,104105244,1389,1389,1389,1389,0
20250228,172700,104105244,1389,1389,1389,1389,0
20250228,172600,104105244,1389,1389,1389,1389,0
20250228,172500,104105244,1389,1389,1389,1389,0
20250228,172400,104105244,1389,1389,1389,1389,0
20250228,172300,104105244,1389,1389,1389,1389,0
20250228,172200,104105244,1389,1389,1389,1389,0
20250228,172100,104105244,1389,1389,1389,1389,0
20250228,172000,104105244,1389,1389,1389,1389,0
20250228,171900,104105244,1389,1389,1389,1389,0
20250228,171800,104105244,1389,1389,1389,1389,0
20250228,171700,104105244,1389,1389,1389,1389,0
20250228,171600,104105244,1389,1389,1389,1389,0
20250228,171500,104105244,1389,1389,1389,1389,0
20250228,171400,104105244,1389,1389,1389,1389,0
20250228,171300,104105244,1389,1389,1389,1389,0
20250228,171200,104105244,1389,1389,1389,1389,0
20250228,171100,104105244,1389,1389,1389,1389,0
20250228,171000,104105244,1389,1389,1389,1389,0
20250228,170900,104105244,1389,1389,1389,1389,0
20250228,170800,104105244,1389,1389,1389,1389,0
20250228,170700,104105244,1389,1389,1389,1389,0
20250228,170600,104105244,1389,1389,1389,1389,0
20250228,170500,104105244,1389,1389,1389,1389,0
20250228,170400,104105244,1389,1389,1389,1389,0
20250228,170300,104105244,1389,1389,1389,1389,0
20250228,170200,104105244,1389,1389,1389,1389,0
20250228,170100,104105244,1389,1389,1389,1389,1151
20250228,170000,104105244,1389,1389,1389,1389,0
20250228,165900,104105244,1389,1389,1389,1389,0
20250228,165800,104105244,1389,1389,1389,1389,0
20250228,165700,104105244,1389,1389,1389,1389,0
20250228,165600,104105244,1389,1389,1389,1389,0
20250228,165500,104105244,1389,1389,1389,1389,0
20250228,165400,104105244,1389,1389,1389,1389,0
20250228,165300,104105244,1389,1389,1389,1389,0
20250228,165200,104105244,1389,1389,1389,1389,0
20250228,165100,104105244,1389,1389,1389,1389,0
20250228,165000,104105244,1389,1389,1389,1389,0
20250228,164900,104105244,1389,1389,1389,1389,0
20250228,164800,104105244,1389,1389,1389,1389,0
20250228,164700,104105244,1389,1389,1389,1389,0
20250228,164600,104105244,1389,1389,1389,1389,0
20250228,164500,104105244,1389,1389,1389,1389,0
20250228,164400,104105244,1389,1389,1389,1389,0
20250228,164300,104105244,1389,1389,1389,1389,0
20250228,164200,104105244,1389,1389,1389,1389,0
20250228,164100,104105244,1389,1389,1389,1389,0
20250228,164000,104105244,1389,1389,1389,1389,0
20250228,163900,104105244,1389,1389,1389,1389,0
20250228,163800,104105244,1389,1389,1389,1389,0
20250228,163700,104105244,1389,1389,1389,1389,0
20250228,163600,104105244,1389,1389,1389,1389,0
20250228,163500,104105244,1389,1389,1389,1389,0
20250228,163400,104105244,1389,1389,1389,1389,0
20250228,163300,104105244,1389,1389,1389,1389,0
20250228,163200,104105244,1389,1389,1389,1389,0
20250228,163100,104105244,1389,1389,1389,1389,1151
20250228,163000,104105244,1389,1389,1389,1389,0
20250228,162900,104105244,1389,1389,1389,1389,0
20250228,162800,104105244,1389,1389,1389,1389,0
20250228,162700,104105244,1389,1389,1389,1389,0
20250228,162600,104105244,1389,1389,1389,1389,0
20250228,162500,104105244,1389,1389,1389,1389,0
20250228,162400,104105244,1389,1389,1389,1389,0
20250228,162300,104105244,1389,1389,1389,1389,0
20250228,162200,104105244,1389,1389,1389,1389,0
20250228,162100,104105244,1389,1389,1389,1389,0
20250228,162000,104105244,1389,1389,1389,1389,0
20250228,161900,104105244,1389,1389,1389,1389,0
20250228,161800,104105244,1389,1389,1389,1389,0
20250228,161700,104105244,1389,1389,1389,1389,0
20250228,161600,104105244,1389,1389,1389,1389,0
20250228,161500,104105244,1389,1389,1389,1389,0
20250228,161400,104105244,1389,1389,1389,1389,0
20250228,161300,104105244,1389,1389,1389,1389,0
20250228,161200,104105244,1389,1389,1389,1389,0
20250228,161100,104105244,1389,1389,1389,1389,0
20250228,161000,104105244,1389,1389,1389,1389,0
20250228,160900,104105244,1389,1389,1389,1389,0
20250228,160800,104105244,1389,1389,1389,1389,0
20250228,160700,104105244,1389,1389,1389,1389,0
20250228,160600,104105244,1389,1389,1389,1389,0
20250228,160500,104105244,1389,1389,1389,1389,0
20250228,160400,104105244,1389,1389,1389,1389,0
20250228,160300,104105244,1389,1389,1389,1389,0
20250228,160200,104105244,1389,1389,1389,1389,0
20250228,160100,104105244,1389,1389,1389,1389,1151
20250228,160000,104105244,1389,1389,1389,1389,0
20250228,155900,104105244,1389,1389,1389,1389,0
20250228,155800,104105244,1389,1389,1389,1389,0
20250228,155700,104105244,1389,1389,1389,1389,0
20250228,155600,104105244,1389,1389,1389,1389,0
20250228,155500,104105244,1389,1389,1389,1389,0
20250228,155400,104105244,1389,1389,1389,1389,0
20250228,155300,104105244,1389,1389,1389,1389,0
20250228,155200,104105244,1389,1389,1389,1389,0
20250228,155100,104105244,1389,1389,1389,1389,0
20250228,155000,104105244,1389,1389,1389,1389,0
20250228,154900,104105244,1389,1389,1389,1389,0
20250228,154800,104105244,1389,1389,1389,1389,0
20250228,154700,104105244,1389,1389,1389,1389,0
20250228,154600,104105244,1389,1389,1389,1389,0
20250228,154500,104105244,1389,1389,1389,1389,0
20250228,154400,104105244,1389,1389,1389,1389,0
20250228,154300,104105244,1389,1389,1389,1389,0
20250228,154200,104105244,1389,1389,1389,1389,0
20250228,154100,104105244,1389,1389,1389,1389,0
20250228,154000,104105244,1389,1389,1389,1389,0
20250228,153900,104105244,1389,1389,1389,1389,0
20250228,153800,104105244,1389,1389,1389,1389,0
20250228,153700,104105244,1389,1389,1389,1389,0
20250228,153600,104105244,1389,1389,1389,1389,0
20250228,153500,104105244,1389,1389,1389,1389,0
20250228,153400,104105244,1389,1389,1389,1389,0
20250228,153300,104105244,1389,1389,1389,1389,0
20250228,153200,104105244,1389,1389,1389,1389,0
20250228,153100,104105244,1389,1389,1389,1389,1151
20250228,153000,104105244,1389,1389,1389,1389,1151
20250228,152900,102506505,1400,1400,1400,1400,0
20250228,152800,102506505,1400,1400,1400,1400,0
20250228,152700,102506505,1400,1400,1400,1400,0
20250228,152600,102506505,1400,1400,1400,1400,0
20250228,152500,102506505,1400,1400,1400,1400,0
20250228,152400,102506505,1400,1400,1400,1400,0
20250228,152300,102506505,1400,1400,1400,1400,0
20250228,152200,102506505,1400,1400,1400,1400,0
20250228,152100,102506505,1400,1400,1400,1400,0
20250228,152000,102506505,1400,1400,1400,1400,0
20250228,151900,102506505,1400,1400,1400,1400,0
20250228,151800,102506505,1400,1389,1400,1380,10001
20250228,151700,88692083,1390,1389,1390,1389,336
20250228,151600,88225085,1390,1390,1390,1389,6362
20250228,151500,79387324,1390,1390,1390,1390,250
20250228,151400,79039824,1390,1391,1391,1389,1150
20250228,151300,77441101,1391,1391,1391,1391,0
20250228,151200,77441101,1391,1391,1391,1391,17
20250228,151100,77417454,1391,1391,1391,1391,0
20250228,151000,77417454,1391,1392,1392,1391,100
20250228,150900,77278257,1392,1392,1392,1392,0
20250228,150800,77278257,1392,1391,1392,1391,213
20250228,150700,76981971,1391,1391,1391,1391,3
20250228,150600,76977798,1391,1391,1391,1391,140
20250228,150500,76783058,1390,1390,1390,1390,0
20250228,150400,76783058,1390,1392,1392,1390,500
20250228,150300,76087728,1390,1390,1390,1390,0
20250228,150200,76087728,1390,1392,1392,1390,1300
20250228,150100,74280288,1389,1389,1389,1389,0
20250228,150000,74280288,1389,1389,1389,1389,0
20250228,145900,74280288,1389,1389,1389,1389,0
20250228,145800,74280288,1389,1389,1389,1389,0
20250228,145700,74280288,1389,1389,1389,1389,0
20250228,145600,74280288,1389,1391,1391,1389,1400
20250228,145500,72334846,1391,1391,1391,1391,0
20250228,145400,72334846,1391,1391,1391,1391,0
20250228,145300,72334846,1391,1391,1391,1391,0
20250228,145200,72334846,1391,1391,1391,1391,0
20250228,145100,72334846,1391,1391,1391,1391,0
20250228,145000,72334846,1391,1391,1391,1391,0
20250228,144900,72334846,1391,1391,1391,1391,1
20250228,144800,72333455,1392,1392,1392,1391,12
20250228,144700,72316752,1392,1392,1392,1392,10
20250228,144600,72302832,1390,1389,1390,1389,88
20250228,144500,72180514,1389,1390,1390,1389,315
20250228,144400,71742665,1390,1390,1390,1390,0
20250228,144300,71742665,1390,1390,1390,1390,0
20250228,144200,71742665,1390,1390,1390,1390,0
20250228,144100,71742665,1390,1390,1390,1390,0
20250228,144000,71742665,1390,1390,1390,1390,0
20250228,143900,71742665,1390,1392,1392,1389,529
20250228,143800,71007200,1392,1392,1392,1392,79
20250228,143700,70897232,1391,1391,1391,1391,202
20250228,143600,70616250,1390,1395,1399,1390,55
20250228,143500,70539406,1389,1389,1389,1389,0
20250228,143400,70539406,1389,1391,1391,1389,300
20250228,143300,70122409,1391,1391,1391,1391,200
20250228,143200,69844209,1391,1391,1391,1391,0
20250228,143100,69844209,1391,1391,1391,1391,0
20250228,143000,69844209,1391,1391,1391,1391,0
20250228,142900,69844209,1391,1391,1391,1391,0
20250228,142800,69844209,1391,1391,1391,1391,0
20250228,142700,69844209,1391,1391,1391,1391,0
20250228,142600,69844209,1391,1391,1391,1391,0
20250228,142500,69844209,1391,1391,1391,1391,0
20250228,142400,69844209,1391,1391,1391,1391,1
20250228,142300,69842818,1391,1391,1391,1391,1
20250228,142200,69841427,1395,1395,1395,1395,122
20250228,142100,69671237,1395,1399,1399,1395,2
20250228,142000,69668443,1400,1400,1400,1400,0
20250228,141900,69668443,1400,1400,1400,1400,0
20250228,141800,69668443,1400,1400,1400,1400,0
20250228,141700,69668443,1400,1400,1400,1400,0
20250228,141600,69668443,1400,1400,1400,1400,0
20250228,141500,69668443,1400,1400,1400,1400,0
20250228,141400,69668443,1400,1400,1400,1400,0
20250228,141300,69668443,1400,1400,1400,1400,0
20250228,141200,69668443,1400,1400,1400,1400,0
20250228,141100,69668443,1400,1400,1400,1400,0
20250228,141000,69668443,1400,1400,1400,1400,0
20250228,140900,69668443,1400,1390,1400,1390,66
20250228,140800,69576393,1390,1401,1401,1390,2
20250228,140700,69573602,1401,1400,1401,1400,35
20250228,140600,69524568,1390,1390,1390,1390,0
20250228,140500,69524568,1390,1390,1390,1390,0
20250228,140400,69524568,1390,1390,1390,1390,0
20250228,140300,69524568,1390,1390,1390,1390,0
20250228,140200,69524568,1390,1390,1390,1390,0
20250228,140100,69524568,1390,1390,1390,1390,0
20250228,140000,69524568,1390,1390,1390,1390,0
20250228,135900,69524568,1390,1390,1390,1390,0
20250228,135800,69524568,1390,1390,1390,1390,0
20250228,135700,69524568,1390,1390,1390,1390,0
20250228,135600,69524568,1390,1390,1390,1390,0
20250228,135500,69524568,1390,1400,1401,1390,5
20250228,135400,69517576,1390,1390,1390,1390,0
20250228,135300,69517576,1390,1390,1390,1390,0
20250228,135200,69517576,1390,1400,1401,1390,4
20250228,135100,69511984,1390,1401,1401,1390,2
20250228,135000,69509193,1401,1389,1401,1389,6
20250228,134900,69500803,1390,1390,1390,1390,853
20250228,134800,68315133,1389,1390,1390,1389,2
20250228,134700,68312354,1390,1390,1390,1390,0
20250228,134600,68312354,1390,1390,1390,1390,582
20250228,134500,67503374,1390,1391,1391,1390,3678
20250228,134400,62387854,1391,1391,1391,1391,832
20250228,134300,61230542,1391,1391,1391,1391,0
20250228,134200,61230542,1391,1391,1391,1391,0
20250228,134100,61230542,1391,1393,1393,1391,3000
20250228,134000,57055935,1393,1400,1400,1393,36
20250228,133900,57005650,1393,1393,1393,1393,0
20250228,133800,57005650,1393,1393,1393,1393,0
20250228,133700,57005650,1393,1393,1393,1393,0
20250228,133600,57005650,1393,1393,1393,1393,0
20250228,133500,57005650,1393,1393,1393,1393,0
20250228,133400,57005650,1393,1393,1393,1393,0
20250228,133300,57005650,1393,1393,1393,1393,0
20250228,133200,57005650,1393,1393,1393,1393,0
20250228,133100,57005650,1393,1393,1393,1393,0
20250228,133000,57005650,1393,1393,1393,1393,0
20250228,132900,57005650,1393,1393,1393,1393,0
20250228,132800,57005650,1393,1393,1393,1393,0
20250228,132700,57005650,1393,1393,1393,1393,0
20250228,132600,57005650,1393,1393,1393,1393,0
20250228,132500,57005650,1393,1393,1393,1393,0
20250228,132400,57005650,1393,1393,1393,1393,0
20250228,132300,57005650,1393,1393,1393,1393,0
20250228,132200,57005650,1393,1393,1393,1393,0
20250228,132100,57005650,1393,1393,1393,1393,0
20250228,132000,57005650,1393,1393,1393,1393,0
20250228,131900,57005650,1393,1393,1393,1393,0
20250228,131800,57005650,1393,1393,1393,1393,0
20250228,131700,57005650,1393,1393,1393,1393,0
20250228,131600,57005650,1393,1393,1393,1393,0
20250228,131500,57005650,1393,1393,1393,1393,0
20250228,131400,57005650,1393,1393,1393,1393,0
20250228,131300,57005650,1393,1393,1393,1393,0
20250228,131200,57005650,1393,1393,1393,1393,0
20250228,131100,57005650,1393,1393,1393,1393,0
20250228,131000,57005650,1393,1393,1393,1393,0
20250228,130900,57005650,1393,1393,1393,1393,0
20250228,130800,57005650,1393,1403,1404,1393,3
20250228,130700,57001450,1393,1393,1393,1393,0
20250228,130600,57001450,1393,1393,1393,1393,0
20250228,130500,57001450,1393,1393,1393,1393,0
20250228,130400,57001450,1393,1393,1393,1393,0
20250228,130300,57001450,1393,1393,1393,1393,0
20250228,130200,57001450,1393,1393,1393,1393,0
20250228,130100,57001450,1393,1393,1393,1393,0
20250228,130000,57001450,1393,1407,1407,1393,2
20250228,125900,56998650,1408,1407,1408,1407,2
20250228,125800,56995835,1393,1408,1408,1393,2
20250228,125700,56993034,1408,1408,1408,1408,1
20250228,125600,56991626,1408,1408,1408,1408,1
20250228,125500,56990218,1407,1408,1408,1393,3
20250228,125400,56986010,1408,1407,1408,1407,3
20250228,125300,56981787,1393,1393,1393,1393,0
20250228,125200,56981787,1393,1393,1393,1393,0
20250228,125100,56981787,1393,1393,1393,1393,0
20250228,125000,56981787,1393,1393,1393,1393,0
20250228,124900,56981787,1393,1393,1393,1393,0
20250228,124800,56981787,1393,1393,1393,1393,0
20250228,124700,56981787,1393,1393,1393,1393,0
20250228,124600,56981787,1393,1393,1393,1393,0
20250228,124500,56981787,1393,1393,1393,1393,1
20250228,124400,56980394,1408,1408,1408,1408,1
20250228,124300,56978986,1408,1408,1408,1408,0
20250228,124200,56978986,1408,1407,1408,1407,3
20250228,124100,56974763,1392,1392,1392,1392,0
20250228,124000,56974763,1392,1392,1392,1392,1
20250228,123900,56973371,1410,1398,1410,1398,1056
20250228,123800,55495071,1398,1398,1398,1398,1360
20250228,123700,53593791,1398,1398,1398,1398,0
20250228,123600,53593791,1398,1398,1398,1398,0
20250228,123500,53593791,1398,1398,1398,1398,0
20250228,123400,53593791,1398,1398,1398,1398,101
20250228,123300,53452593,1395,1395,1395,1395,47
20250228,123200,53387028,1389,1389,1389,1389,0
20250228,123100,53387028,1389,1393,1393,1389,93
20250228,123000,53257847,1393,1393,1393,1393,41
20250228,122900,53200734,1393,1393,1393,1393,85
20250228,122800,53082329,1393,1398,1398,1393,1717
20250228,122700,50686153,1398,1398,1398,1398,0
20250228,122600,50686153,1398,1398,1398,1398,0
20250228,122500,50686153,1398,1398,1398,1398,0
20250228,122400,50686153,1398,1398,1398,1398,0
20250228,122300,50686153,1398,1398,1398,1398,0
20250228,122200,50686153,1398,1398,1398,1398,0
20250228,122100,50686153,1398,1398,1398,1398,0
20250228,122000,50686153,1398,1398,1398,1398,0
20250228,121900,50686153,1398,1398,1398,1398,0
20250228,121800,50686153,1398,1398,1398,1398,0
20250228,121700,50686153,1398,1398,1398,1398,10
20250228,121600,50672173,1400,1400,1400,1400,0
20250228,121500,50672173,1400,1400,1400,1400,0
20250228,121400,50672173,1400,1400,1400,1400,0
20250228,121300,50672173,1400,1400,1400,1400,0
20250228,121200,50672173,1400,1400,1400,1400,0
20250228,121100,50672173,1400,1400,1400,1400,0
20250228,121000,50672173,1400,1400,1400,1400,0
20250228,120900,50672173,1400,1400,1400,1400,0
20250228,120800,50672173,1400,1400,1400,1400,0
20250228,120700,50672173,1400,1400,1400,1400,0
20250228,120600,50672173,1400,1401,1401,1400,480
20250228,120500,50000152,1401,1401,1401,1401,0
20250228,120400,50000152,1401,1401,1401,1401,0
20250228,120300,50000152,1401,1401,1401,1401,0
20250228,120200,50000152,1401,1401,1401,1401,0
20250228,120100,50000152,1401,1401,1401,1401,14
20250228,120000,49980538,1410,1410,1410,1410,0
20250228,115900,49980538,1410,1410,1410,1410,0
20250228,115800,49980538,1410,1410,1410,1410,5
20250228,115700,49973488,1410,1410,1410,1410,0
20250228,115600,49973488,1410,1410,1410,1410,0
20250228,115500,49973488,1410,1410,1410,1410,0
20250228,115400,49973488,1410,1410,1410,1410,0
20250228,115300,49973488,1410,1410,1410,1410,0
20250228,115200,49973488,1410,1410,1410,1410,0
20250228,115100,49973488,1410,1410,1410,1410,0
20250228,115000,49973488,1410,1410,1410,1410,0
20250228,114900,49973488,1410,1410,1410,1410,1
20250228,114800,49972078,1418,1418,1418,1418,1
20250228,114700,49970660,1400,1400,1400,1400,0
20250228,114600,49970660,1400,1400,1400,1400,0
20250228,114500,49970660,1400,1400,1400,1400,0
20250228,114400,49970660,1400,1402,1402,1400,217
20250228,114300,49666682,1402,1402,1402,1402,0
20250228,114200,49666682,1402,1406,1406,1402,155
20250228,114100,49449152,1418,1418,1418,1418,0
20250228,114000,49449152,1418,1418,1418,1418,0
20250228,113900,49449152,1418,1418,1418,1418,0
20250228,113800,49449152,1418,1418,1418,1418,0
20250228,113700,49449152,1418,1418,1418,1418,25
20250228,113600,49413702,1402,1402,1402,1402,0
20250228,113500,49413702,1402,1402,1402,1402,0
20250228,113400,49413702,1402,1402,1402,1402,0
20250228,113300,49413702,1402,1402,1402,1402,0
20250228,113200,49413702,1402,1402,1402,1402,0
20250228,113100,49413702,1402,1402,1402,1402,0
20250228,113000,49413702,1402,1402,1402,1402,0
20250228,112900,49413702,1402,1402,1402,1402,0
20250228,112800,49413702,1402,1402,1402,1402,0
20250228,112700,49413702,1402,1402,1402,1402,0
20250228,112600,49413702,1402,1418,1418,1402,2
20250228,112500,49410882,1418,1418,1418,1418,0
20250228,112400,49410882,1418,1418,1418,1418,0
20250228,112300,49410882,1418,1418,1418,1418,0
20250228,112200,49410882,1418,1418,1418,1418,0
20250228,112100,49410882,1418,1418,1418,1418,1
20250228,112000,49409464,1402,1418,1418,1402,658
20250228,111900,48485658,1404,1404,1404,1404,0
20250228,111800,48485658,1404,1404,1404,1404,0
20250228,111700,48485658,1404,1404,1404,1404,0
20250228,111600,48485658,1404,1404,1404,1404,0
20250228,111500,48485658,1404,1404,1404,1404,0
20250228,111400,48485658,1404,1404,1404,1404,0
20250228,111300,48485658,1404,1404,1404,1404,0
20250228,111200,48485658,1404,1404,1404,1404,0
20250228,111100,48485658,1404,1418,1418,1404,2
20250228,111000,48482836,1405,1405,1405,1405,0
20250228,110900,48482836,1405,1405,1405,1405,1402
20250228,110800,46513026,1405,1406,1406,1405,1860
20250228,110700,43899715,1406,1406,1406,1406,0
20250228,110600,43899715,1406,1406,1406,1406,0
20250228,110500,43899715,1406,1406,1406,1406,0
20250228,110400,43899715,1406,1406,1406,1406,0
20250228,110300,43899715,1406,1406,1406,1406,0
20250228,110200,43899715,1406,1406,1406,1406,0
20250228,110100,43899715,1406,1406,1406,1406,0
20250228,110000,43899715,1406,1406,1406,1406,0
20250228,105900,43899715,1406,1406,1406,1406,0
20250228,105800,43899715,1406,1406,1406,1406,0
20250228,105700,43899715,1406,1406,1406,1406,0
20250228,105600,43899715,1406,1406,1406,1406,0
20250228,105500,43899715,1406,1406,1406,1406,2400
20250228,105400,40525315,1418,1418,1418,1418,0
20250228,105300,40525315,1418,1418,1418,1418,0
20250228,105200,40525315,1418,1418,1418,1418,0
20250228,105100,40525315,1418,1418,1418,1418,0
20250228,105000,40525315,1418,1418,1418,1418,0
20250228,104900,40525315,1418,1418,1418,1418,0
20250228,104800,40525315,1418,1418,1418,1418,0
20250228,104700,40525315,1418,1418,1418,1418,0
20250228,104600,40525315,1418,1418,1418,1418,0
20250228,104500,40525315,1418,1418,1418,1418,1
20250228,104400,40523897,1406,1406,1406,1406,0
20250228,104300,40523897,1406,1406,1406,1406,0
20250228,104200,40523897,1406,1406,1406,1406,0
20250228,104100,40523897,1406,1406,1406,1406,0
20250228,104000,40523897,1406,1406,1406,1406,0
20250228,103900,40523897,1406,1406,1406,1406,0
20250228,103800,40523897,1406,1406,1406,1406,0
20250228,103700,40523897,1406,1406,1406,1406,0
20250228,103600,40523897,1406,1406,1406,1406,0
20250228,103500,40523897,1406,1406,1406,1406,0
20250228,103400,40523897,1406,1406,1406,1406,0
20250228,103300,40523897,1406,1406,1406,1406,0
20250228,103200,40523897,1406,1406,1406,1406,0
20250228,103100,40523897,1406,1406,1406,1406,17
20250228,103000,40499995,1406,1406,1406,1406,0
20250228,102900,40499995,1406,1406,1406,1406,0
20250228,102800,40499995,1406,1406,1406,1406,0
20250228,102700,40499995,1406,1406,1406,1406,0
20250228,102600,40499995,1406,1406,1406,1406,0
20250228,102500,40499995,1406,1406,1406,1406,0
20250228,102400,40499995,1406,1406,1406,1406,0
20250228,102300,40499995,1406,1412,1412,1406,400
20250228,102200,39937352,1420,1420,1420,1420,0
20250228,102100,39937352,1420,1412,1420,1412,118
20250228,102000,39770719,1412,1412,1412,1412,0
20250228,101900,39770719,1412,1412,1412,1412,0
20250228,101800,39770719,1412,1412,1412,1412,2
20250228,101700,39767895,1420,1420,1420,1420,3
20250228,101600,39763635,1412,1412,1412,1412,0
20250228,101500,39763635,1412,1412,1412,1412,0
20250228,101400,39763635,1412,1412,1412,1412,0
20250228,101300,39763635,1412,1420,1420,1412,2
20250228,101200,39760803,1420,1420,1420,1420,1
20250228,101100,39759383,1413,1413,1413,1413,2
20250228,101000,39756557,1412,1420,1420,1412,6
20250228,100900,39748053,1415,1412,1415,1412,12
20250228,100800,39731106,1412,1412,1412,1412,1
20250228,100700,39729694,1412,1412,1412,1412,5
20250228,100600,39722634,1412,1413,1413,1412,260
20250228,100500,39355366,1413,1413,1413,1413,1
20250228,100400,39353953,1413,1413,1413,1413,0
20250228,100300,39353953,1413,1413,1413,1413,15
20250228,100200,39332758,1413,1413,1413,1413,51
20250228,100100,39260695,1413,1413,1413,1413,0
20250228,100000,39260695,1413,1413,1413,1413,0
20250228,095900,39260695,1413,1414,1414,1413,4
20250228,095800,39255040,1413,1426,1426,1413,5
20250228,095700,39247923,1414,1414,1414,1414,0
20250228,095600,39247923,1414,1414,1414,1414,389
20250228,095500,38697877,1415,1416,1416,1415,58
20250228,095400,38615773,1416,1416,1416,1416,0
20250228,095300,38615773,1416,1416,1416,1416,0
20250228,095200,38615773,1416,1415,1416,1415,2
20250228,095100,38612942,1414,1427,1427,1414,4
20250228,095000,38607247,1427,1427,1427,1427,1
20250228,094900,38605820,1428,1428,1428,1428,1
20250228,094800,38604392,1414,1414,1414,1414,0
20250228,094700,38604392,1414,1428,1429,1414,5
20250228,094600,38597263,1414,1428,1429,1414,5
20250228,094500,38590134,1414,1429,1429,1414,4
20250228,094400,38584433,1429,1429,1429,1429,0
20250228,094300,38584433,1429,1429,1429,1429,0
20250228,094200,38584433,1429,1429,1429,1429,0
20250228,094100,38584433,1429,1429,1429,1429,100
20250228,094000,38441533,1428,1427,1428,1427,100
20250228,093900,38298737,1427,1427,1427,1427,251
20250228,093800,37940560,1413,1414,1414,1413,3
20250228,093700,37936319,1427,1417,1427,1414,4282
20250228,093600,31869289,1417,1417,1417,1417,0
20250228,093500,31869289,1417,1417,1417,1417,0
20250228,093400,31869289,1417,1417,1417,1417,0
20250228,093300,31869289,1417,1417,1417,1417,0
20250228,093200,31869289,1417,1417,1417,1417,0
20250228,093100,31869289,1417,1417,1417,1417,33
20250228,093000,31822528,1417,1420,1429,1417,570
20250228,092900,31014547,1420,1420,1420,1420,0
20250228,092800,31014547,1420,1420,1420,1420,0
20250228,092700,31014547,1420,1419,1420,1419,3
20250228,092600,31010288,1419,1430,1430,1419,57
20250228,092500,30929244,1430,1429,1430,1429,74
20250228,092400,30823434,1434,1434,1434,1434,0
20250228,092300,30823434,1434,1434,1434,1434,0
20250228,092200,30823434,1434,1434,1434,1434,1
20250228,092100,30822000,1418,1419,1419,1418,517
20250228,092000,30088807,1452,1452,1452,1452,1
20250228,091900,30087355,1417,1421,1421,1417,6000
20250228,091800,21582979,1438,1438,1438,1438,0
20250228,091700,21582979,1438,1438,1438,1438,76
20250228,091600,21473691,1439,1438,1439,1438,2000
20250228,091500,18595726,1439,1439,1439,1439,3000
20250228,091400,14278726,1439,1439,1439,1439,2000
20250228,091300,11400726,1439,1439,1439,1438,3104
20250228,091200,6936170,1439,1438,1439,1438,3000
20250228,091100,2619719,1440,1440,1440,1440,0
20250228,091000,2619719,1440,1440,1440,1440,0
20250228,090900,2619719,1440,1440,1440,1440,0
20250228,090800,2619719,1440,1440,1440,1440,0
20250228,090700,2619719,1440,1440,1440,1440,24
20250228,090600,2585159,1457,1456,1457,1456,68
20250228,090500,2486088,1458,1458,1458,1458,39
20250228,090400,2429226,1460,1460,1460,1460,3
20250228,090300,2424846,1465,1462,1468,1460,509
20250228,090200,1679672,1469,1404,1469,1404,7
20250228,090100,1669779,1409,1469,1469,1409,660
20250228,090000,733925,1473,1414,1473,1414,419