KissMeData/270520/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210600,514976573,1145,1145,1145,1145,15426
20250228,210500,514976573,1145,1145,1145,1145,0
20250228,210400,514976573,1145,1145,1145,1145,0
20250228,210300,514976573,1145,1145,1145,1145,0
20250228,210200,514976573,1145,1145,1145,1145,0
20250228,210100,514976573,1145,1145,1145,1145,0
20250228,210000,514976573,1145,1145,1145,1145,0
20250228,205900,514976573,1145,1145,1145,1145,0
20250228,205800,514976573,1145,1145,1145,1145,0
20250228,205700,514976573,1145,1145,1145,1145,0
20250228,205600,514976573,1145,1145,1145,1145,0
20250228,205500,514976573,1145,1145,1145,1145,0
20250228,205400,514976573,1145,1145,1145,1145,0
20250228,205300,514976573,1145,1145,1145,1145,0
20250228,205200,514976573,1145,1145,1145,1145,0
20250228,205100,514976573,1145,1145,1145,1145,0
20250228,205000,514976573,1145,1145,1145,1145,0
20250228,204900,514976573,1145,1145,1145,1145,0
20250228,204800,514976573,1145,1145,1145,1145,0
20250228,204700,514976573,1145,1145,1145,1145,0
20250228,204600,514976573,1145,1145,1145,1145,0
20250228,204500,514976573,1145,1145,1145,1145,0
20250228,204400,514976573,1145,1145,1145,1145,0
20250228,204300,514976573,1145,1145,1145,1145,0
20250228,204200,514976573,1145,1145,1145,1145,0
20250228,204100,514976573,1145,1145,1145,1145,0
20250228,204000,514976573,1145,1145,1145,1145,0
20250228,203900,514976573,1145,1145,1145,1145,0
20250228,203800,514976573,1145,1145,1145,1145,0
20250228,203700,514976573,1145,1145,1145,1145,0
20250228,203600,514976573,1145,1145,1145,1145,15426
20250228,203500,514976573,1145,1145,1145,1145,0
20250228,203400,514976573,1145,1145,1145,1145,0
20250228,203300,514976573,1145,1145,1145,1145,0
20250228,203200,514976573,1145,1145,1145,1145,0
20250228,203100,514976573,1145,1145,1145,1145,0
20250228,203000,514976573,1145,1145,1145,1145,0
20250228,202900,514976573,1145,1145,1145,1145,0
20250228,202800,514976573,1145,1145,1145,1145,0
20250228,202700,514976573,1145,1145,1145,1145,0
20250228,202600,514976573,1145,1145,1145,1145,0
20250228,202500,514976573,1145,1145,1145,1145,0
20250228,202400,514976573,1145,1145,1145,1145,0
20250228,202300,514976573,1145,1145,1145,1145,0
20250228,202200,514976573,1145,1145,1145,1145,0
20250228,202100,514976573,1145,1145,1145,1145,0
20250228,202000,514976573,1145,1145,1145,1145,0
20250228,201900,514976573,1145,1145,1145,1145,0
20250228,201800,514976573,1145,1145,1145,1145,0
20250228,201700,514976573,1145,1145,1145,1145,0
20250228,201600,514976573,1145,1145,1145,1145,0
20250228,201500,514976573,1145,1145,1145,1145,0
20250228,201400,514976573,1145,1145,1145,1145,0
20250228,201300,514976573,1145,1145,1145,1145,0
20250228,201200,514976573,1145,1145,1145,1145,0
20250228,201100,514976573,1145,1145,1145,1145,0
20250228,201000,514976573,1145,1145,1145,1145,0
20250228,200900,514976573,1145,1145,1145,1145,0
20250228,200800,514976573,1145,1145,1145,1145,0
20250228,200700,514976573,1145,1145,1145,1145,0
20250228,200600,514976573,1145,1145,1145,1145,15426
20250228,200500,514976573,1145,1145,1145,1145,0
20250228,200400,514976573,1145,1145,1145,1145,0
20250228,200300,514976573,1145,1145,1145,1145,0
20250228,200200,514976573,1145,1145,1145,1145,0
20250228,200100,514976573,1145,1145,1145,1145,0
20250228,200000,514976573,1145,1145,1145,1145,0
20250228,195900,514976573,1145,1145,1145,1145,0
20250228,195800,514976573,1145,1145,1145,1145,0
20250228,195700,514976573,1145,1145,1145,1145,0
20250228,195600,514976573,1145,1145,1145,1145,0
20250228,195500,514976573,1145,1145,1145,1145,0
20250228,195400,514976573,1145,1145,1145,1145,0
20250228,195300,514976573,1145,1145,1145,1145,0
20250228,195200,514976573,1145,1145,1145,1145,0
20250228,195100,514976573,1145,1145,1145,1145,0
20250228,195000,514976573,1145,1145,1145,1145,0
20250228,194900,514976573,1145,1145,1145,1145,0
20250228,194800,514976573,1145,1145,1145,1145,0
20250228,194700,514976573,1145,1145,1145,1145,0
20250228,194600,514976573,1145,1145,1145,1145,0
20250228,194500,514976573,1145,1145,1145,1145,0
20250228,194400,514976573,1145,1145,1145,1145,0
20250228,194300,514976573,1145,1145,1145,1145,0
20250228,194200,514976573,1145,1145,1145,1145,0
20250228,194100,514976573,1145,1145,1145,1145,0
20250228,194000,514976573,1145,1145,1145,1145,0
20250228,193900,514976573,1145,1145,1145,1145,0
20250228,193800,514976573,1145,1145,1145,1145,0
20250228,193700,514976573,1145,1145,1145,1145,0
20250228,193600,514976573,1145,1145,1145,1145,15426
20250228,193500,514976573,1145,1145,1145,1145,0
20250228,193400,514976573,1145,1145,1145,1145,0
20250228,193300,514976573,1145,1145,1145,1145,0
20250228,193200,514976573,1145,1145,1145,1145,0
20250228,193100,514976573,1145,1145,1145,1145,0
20250228,193000,514976573,1145,1145,1145,1145,0
20250228,192900,514976573,1145,1145,1145,1145,0
20250228,192800,514976573,1145,1145,1145,1145,0
20250228,192700,514976573,1145,1145,1145,1145,0
20250228,192600,514976573,1145,1145,1145,1145,0
20250228,192500,514976573,1145,1145,1145,1145,0
20250228,192400,514976573,1145,1145,1145,1145,0
20250228,192300,514976573,1145,1145,1145,1145,0
20250228,192200,514976573,1145,1145,1145,1145,0
20250228,192100,514976573,1145,1145,1145,1145,0
20250228,192000,514976573,1145,1145,1145,1145,0
20250228,191900,514976573,1145,1145,1145,1145,0
20250228,191800,514976573,1145,1145,1145,1145,0
20250228,191700,514976573,1145,1145,1145,1145,0
20250228,191600,514976573,1145,1145,1145,1145,0
20250228,191500,514976573,1145,1145,1145,1145,0
20250228,191400,514976573,1145,1145,1145,1145,0
20250228,191300,514976573,1145,1145,1145,1145,0
20250228,191200,514976573,1145,1145,1145,1145,0
20250228,191100,514976573,1145,1145,1145,1145,0
20250228,191000,514976573,1145,1145,1145,1145,0
20250228,190900,514976573,1145,1145,1145,1145,0
20250228,190800,514976573,1145,1145,1145,1145,0
20250228,190700,514976573,1145,1145,1145,1145,0
20250228,190600,514976573,1145,1145,1145,1145,15426
20250228,190500,514976573,1145,1145,1145,1145,0
20250228,190400,514976573,1145,1145,1145,1145,0
20250228,190300,514976573,1145,1145,1145,1145,0
20250228,190200,514976573,1145,1145,1145,1145,0
20250228,190100,514976573,1145,1145,1145,1145,0
20250228,190000,514976573,1145,1145,1145,1145,0
20250228,185900,514976573,1145,1145,1145,1145,0
20250228,185800,514976573,1145,1145,1145,1145,0
20250228,185700,514976573,1145,1145,1145,1145,0
20250228,185600,514976573,1145,1145,1145,1145,0
20250228,185500,514976573,1145,1145,1145,1145,0
20250228,185400,514976573,1145,1145,1145,1145,0
20250228,185300,514976573,1145,1145,1145,1145,0
20250228,185200,514976573,1145,1145,1145,1145,0
20250228,185100,514976573,1145,1145,1145,1145,0
20250228,185000,514976573,1145,1145,1145,1145,0
20250228,184900,514976573,1145,1145,1145,1145,0
20250228,184800,514976573,1145,1145,1145,1145,0
20250228,184700,514976573,1145,1145,1145,1145,0
20250228,184600,514976573,1145,1145,1145,1145,0
20250228,184500,514976573,1145,1145,1145,1145,0
20250228,184400,514976573,1145,1145,1145,1145,0
20250228,184300,514976573,1145,1145,1145,1145,0
20250228,184200,514976573,1145,1145,1145,1145,0
20250228,184100,514976573,1145,1145,1145,1145,0
20250228,184000,514976573,1145,1145,1145,1145,0
20250228,183900,514976573,1145,1145,1145,1145,0
20250228,183800,514976573,1145,1145,1145,1145,0
20250228,183700,514976573,1145,1145,1145,1145,0
20250228,183600,514976573,1145,1145,1145,1145,15426
20250228,183500,514976573,1145,1145,1145,1145,0
20250228,183400,514976573,1145,1145,1145,1145,0
20250228,183300,514976573,1145,1145,1145,1145,0
20250228,183200,514976573,1145,1145,1145,1145,0
20250228,183100,514976573,1145,1145,1145,1145,0
20250228,183000,514976573,1145,1145,1145,1145,0
20250228,182900,514976573,1145,1145,1145,1145,0
20250228,182800,514976573,1145,1145,1145,1145,0
20250228,182700,514976573,1145,1145,1145,1145,0
20250228,182600,514976573,1145,1145,1145,1145,0
20250228,182500,514976573,1145,1145,1145,1145,0
20250228,182400,514976573,1145,1145,1145,1145,0
20250228,182300,514976573,1145,1145,1145,1145,0
20250228,182200,514976573,1145,1145,1145,1145,0
20250228,182100,514976573,1145,1145,1145,1145,0
20250228,182000,514976573,1145,1145,1145,1145,0
20250228,181900,514976573,1145,1145,1145,1145,0
20250228,181800,514976573,1145,1145,1145,1145,0
20250228,181700,514976573,1145,1145,1145,1145,0
20250228,181600,514976573,1145,1145,1145,1145,0
20250228,181500,514976573,1145,1145,1145,1145,0
20250228,181400,514976573,1145,1145,1145,1145,0
20250228,181300,514976573,1145,1145,1145,1145,0
20250228,181200,514976573,1145,1145,1145,1145,0
20250228,181100,514976573,1145,1145,1145,1145,0
20250228,181000,514976573,1145,1145,1145,1145,0
20250228,180900,514976573,1145,1145,1145,1145,0
20250228,180800,514976573,1145,1145,1145,1145,0
20250228,180700,514976573,1145,1145,1145,1145,0
20250228,180600,514976573,1145,1145,1145,1145,15426
20250228,180500,514976573,1145,1145,1145,1145,0
20250228,180400,514976573,1145,1145,1145,1145,0
20250228,180300,514976573,1145,1145,1145,1145,0
20250228,180200,514976573,1145,1145,1145,1145,0
20250228,180100,514976573,1145,1145,1145,1145,0
20250228,180000,514976573,1145,1145,1145,1145,0
20250228,175900,514976573,1145,1145,1145,1145,0
20250228,175800,514976573,1145,1145,1145,1145,0
20250228,175700,514976573,1145,1145,1145,1145,0
20250228,175600,514976573,1145,1145,1145,1145,0
20250228,175500,514976573,1145,1145,1145,1145,0
20250228,175400,514976573,1145,1145,1145,1145,0
20250228,175300,514976573,1145,1145,1145,1145,0
20250228,175200,514976573,1145,1145,1145,1145,0
20250228,175100,514976573,1145,1145,1145,1145,0
20250228,175000,514976573,1145,1145,1145,1145,0
20250228,174900,514976573,1145,1145,1145,1145,0
20250228,174800,514976573,1145,1145,1145,1145,0
20250228,174700,514976573,1145,1145,1145,1145,0
20250228,174600,514976573,1145,1145,1145,1145,0
20250228,174500,514976573,1145,1145,1145,1145,0
20250228,174400,514976573,1145,1145,1145,1145,0
20250228,174300,514976573,1145,1145,1145,1145,0
20250228,174200,514976573,1145,1145,1145,1145,0
20250228,174100,514976573,1145,1145,1145,1145,0
20250228,174000,514976573,1145,1145,1145,1145,0
20250228,173900,514976573,1145,1145,1145,1145,0
20250228,173800,514976573,1145,1145,1145,1145,0
20250228,173700,514976573,1145,1145,1145,1145,0
20250228,173600,514976573,1145,1145,1145,1145,15426
20250228,173500,514976573,1145,1145,1145,1145,0
20250228,173400,514976573,1145,1145,1145,1145,0
20250228,173300,514976573,1145,1145,1145,1145,0
20250228,173200,514976573,1145,1145,1145,1145,0
20250228,173100,514976573,1145,1145,1145,1145,0
20250228,173000,514976573,1145,1145,1145,1145,0
20250228,172900,514976573,1145,1145,1145,1145,0
20250228,172800,514976573,1145,1145,1145,1145,0
20250228,172700,514976573,1145,1145,1145,1145,0
20250228,172600,514976573,1145,1145,1145,1145,0
20250228,172500,514976573,1145,1145,1145,1145,0
20250228,172400,514976573,1145,1145,1145,1145,0
20250228,172300,514976573,1145,1145,1145,1145,0
20250228,172200,514976573,1145,1145,1145,1145,0
20250228,172100,514976573,1145,1145,1145,1145,0
20250228,172000,514976573,1145,1145,1145,1145,0
20250228,171900,514976573,1145,1145,1145,1145,0
20250228,171800,514976573,1145,1145,1145,1145,0
20250228,171700,514976573,1145,1145,1145,1145,0
20250228,171600,514976573,1145,1145,1145,1145,0
20250228,171500,514976573,1145,1145,1145,1145,0
20250228,171400,514976573,1145,1145,1145,1145,0
20250228,171300,514976573,1145,1145,1145,1145,0
20250228,171200,514976573,1145,1145,1145,1145,0
20250228,171100,514976573,1145,1145,1145,1145,0
20250228,171000,514976573,1145,1145,1145,1145,0
20250228,170900,514976573,1145,1145,1145,1145,0
20250228,170800,514976573,1145,1145,1145,1145,0
20250228,170700,514976573,1145,1145,1145,1145,0
20250228,170600,514976573,1145,1145,1145,1145,15426
20250228,170500,514976573,1145,1145,1145,1145,0
20250228,170400,514976573,1145,1145,1145,1145,0
20250228,170300,514976573,1145,1145,1145,1145,0
20250228,170200,514976573,1145,1145,1145,1145,0
20250228,170100,514976573,1145,1145,1145,1145,0
20250228,170000,514976573,1145,1145,1145,1145,0
20250228,165900,514976573,1145,1145,1145,1145,0
20250228,165800,514976573,1145,1145,1145,1145,0
20250228,165700,514976573,1145,1145,1145,1145,0
20250228,165600,514976573,1145,1145,1145,1145,0
20250228,165500,514976573,1145,1145,1145,1145,0
20250228,165400,514976573,1145,1145,1145,1145,0
20250228,165300,514976573,1145,1145,1145,1145,0
20250228,165200,514976573,1145,1145,1145,1145,0
20250228,165100,514976573,1145,1145,1145,1145,0
20250228,165000,514976573,1145,1145,1145,1145,0
20250228,164900,514976573,1145,1145,1145,1145,0
20250228,164800,514976573,1145,1145,1145,1145,0
20250228,164700,514976573,1145,1145,1145,1145,0
20250228,164600,514976573,1145,1145,1145,1145,0
20250228,164500,514976573,1145,1145,1145,1145,0
20250228,164400,514976573,1145,1145,1145,1145,0
20250228,164300,514976573,1145,1145,1145,1145,0
20250228,164200,514976573,1145,1145,1145,1145,0
20250228,164100,514976573,1145,1145,1145,1145,0
20250228,164000,514976573,1145,1145,1145,1145,0
20250228,163900,514976573,1145,1145,1145,1145,0
20250228,163800,514976573,1145,1145,1145,1145,0
20250228,163700,514976573,1145,1145,1145,1145,0
20250228,163600,514976573,1145,1145,1145,1145,15426
20250228,163500,514976573,1145,1145,1145,1145,0
20250228,163400,514976573,1145,1145,1145,1145,0
20250228,163300,514976573,1145,1145,1145,1145,0
20250228,163200,514976573,1145,1145,1145,1145,0
20250228,163100,514976573,1145,1145,1145,1145,0
20250228,163000,514976573,1145,1145,1145,1145,0
20250228,162900,514976573,1145,1145,1145,1145,0
20250228,162800,514976573,1145,1145,1145,1145,0
20250228,162700,514976573,1145,1145,1145,1145,0
20250228,162600,514976573,1145,1145,1145,1145,0
20250228,162500,514976573,1145,1145,1145,1145,0
20250228,162400,514976573,1145,1145,1145,1145,0
20250228,162300,514976573,1145,1145,1145,1145,0
20250228,162200,514976573,1145,1145,1145,1145,0
20250228,162100,514976573,1145,1145,1145,1145,0
20250228,162000,514976573,1145,1145,1145,1145,0
20250228,161900,514976573,1145,1145,1145,1145,0
20250228,161800,514976573,1145,1145,1145,1145,0
20250228,161700,514976573,1145,1145,1145,1145,0
20250228,161600,514976573,1145,1145,1145,1145,0
20250228,161500,514976573,1145,1145,1145,1145,0
20250228,161400,514976573,1145,1145,1145,1145,0
20250228,161300,514976573,1145,1145,1145,1145,0
20250228,161200,514976573,1145,1145,1145,1145,0
20250228,161100,514976573,1145,1145,1145,1145,0
20250228,161000,514976573,1145,1145,1145,1145,0
20250228,160900,514976573,1145,1145,1145,1145,0
20250228,160800,514976573,1145,1145,1145,1145,0
20250228,160700,514976573,1145,1145,1145,1145,0
20250228,160600,514976573,1145,1145,1145,1145,15426
20250228,160500,514976573,1145,1145,1145,1145,0
20250228,160400,514976573,1145,1145,1145,1145,0
20250228,160300,514976573,1145,1145,1145,1145,0
20250228,160200,514976573,1145,1145,1145,1145,0
20250228,160100,514976573,1145,1145,1145,1145,0
20250228,160000,514976573,1145,1145,1145,1145,0
20250228,155900,514976573,1145,1145,1145,1145,0
20250228,155800,514976573,1145,1145,1145,1145,0
20250228,155700,514976573,1145,1145,1145,1145,0
20250228,155600,514976573,1145,1145,1145,1145,0
20250228,155500,514976573,1145,1145,1145,1145,0
20250228,155400,514976573,1145,1145,1145,1145,0
20250228,155300,514976573,1145,1145,1145,1145,0
20250228,155200,514976573,1145,1145,1145,1145,0
20250228,155100,514976573,1145,1145,1145,1145,0
20250228,155000,514976573,1145,1145,1145,1145,0
20250228,154900,514976573,1145,1145,1145,1145,0
20250228,154800,514976573,1145,1145,1145,1145,0
20250228,154700,514976573,1145,1145,1145,1145,0
20250228,154600,514976573,1145,1145,1145,1145,0
20250228,154500,514976573,1145,1145,1145,1145,0
20250228,154400,514976573,1145,1145,1145,1145,0
20250228,154300,514976573,1145,1145,1145,1145,0
20250228,154200,514976573,1145,1145,1145,1145,0
20250228,154100,514976573,1145,1145,1145,1145,0
20250228,154000,514976573,1145,1145,1145,1145,0
20250228,153900,514976573,1145,1145,1145,1145,0
20250228,153800,514976573,1145,1145,1145,1145,0
20250228,153700,514976573,1145,1145,1145,1145,0
20250228,153600,514976573,1145,1145,1145,1145,15426
20250228,153500,514976573,1145,1145,1145,1145,0
20250228,153400,514976573,1145,1145,1145,1145,0
20250228,153300,514976573,1145,1145,1145,1145,0
20250228,153200,514976573,1145,1145,1145,1145,0
20250228,153100,514976573,1145,1145,1145,1145,0
20250228,153000,514976573,1145,1145,1145,1145,15426
20250228,152900,497313803,1147,1147,1147,1147,0
20250228,152800,497313803,1147,1147,1147,1147,0
20250228,152700,497313803,1147,1147,1147,1147,0
20250228,152600,497313803,1147,1147,1147,1147,0
20250228,152500,497313803,1147,1147,1147,1147,0
20250228,152400,497313803,1147,1147,1147,1147,0
20250228,152300,497313803,1147,1147,1147,1147,0
20250228,152200,497313803,1147,1147,1147,1147,0
20250228,152100,497313803,1147,1147,1147,1147,0
20250228,152000,497313803,1147,1147,1147,1147,0
20250228,151900,497313803,1147,1147,1147,1147,0
20250228,151800,497313803,1147,1146,1147,1143,3002
20250228,151700,493878896,1146,1147,1147,1146,1280
20250228,151600,492412013,1147,1147,1147,1147,0
20250228,151500,492412013,1147,1147,1147,1147,203
20250228,151400,492179172,1148,1145,1148,1144,700
20250228,151300,491378324,1148,1144,1148,1144,1591
20250228,151200,489558056,1145,1145,1145,1145,100
20250228,151100,489443556,1144,1144,1144,1144,0
20250228,151000,489443556,1144,1144,1144,1144,357
20250228,150900,489035148,1144,1145,1145,1144,6800
20250228,150800,481255848,1148,1148,1148,1148,90
20250228,150700,481152528,1148,1148,1148,1148,66
20250228,150600,481076760,1150,1150,1150,1150,0
20250228,150500,481076760,1150,1150,1150,1148,356
20250228,150400,480668068,1150,1150,1150,1150,5
20250228,150300,480662318,1150,1150,1151,1150,1127
20250228,150200,479365773,1151,1151,1151,1151,17
20250228,150100,479346206,1151,1147,1151,1147,2963
20250228,150000,475943393,1146,1143,1146,1143,6998
20250228,145900,467931955,1140,1137,1140,1137,17033
20250228,145800,448522732,1137,1137,1137,1137,949
20250228,145700,447443719,1136,1136,1136,1136,559
20250228,145600,446808695,1137,1136,1137,1136,4038
20250228,145500,442221526,1136,1136,1136,1136,0
20250228,145400,442221526,1136,1136,1136,1136,2705
20250228,145300,439148646,1136,1136,1136,1136,0
20250228,145200,439148646,1136,1136,1136,1136,17
20250228,145100,439129334,1136,1136,1136,1135,4324
20250228,145000,434221581,1136,1136,1136,1136,6
20250228,144900,434214765,1135,1135,1135,1135,2706
20250228,144800,431143455,1135,1135,1135,1135,1410
20250228,144700,429543105,1135,1134,1135,1134,706
20250228,144600,428742001,1134,1135,1135,1134,1210
20250228,144500,427369851,1135,1135,1135,1135,550
20250228,144400,426745601,1135,1135,1135,1135,1
20250228,144300,426744466,1135,1135,1135,1135,0
20250228,144200,426744466,1135,1135,1135,1135,3
20250228,144100,426741061,1135,1135,1135,1135,100
20250228,144000,426627561,1135,1134,1135,1134,2188
20250228,143900,424144859,1135,1134,1135,1134,1164
20250228,143800,422823883,1133,1134,1134,1133,1504
20250228,143700,421119850,1134,1134,1134,1134,63
20250228,143600,421048408,1135,1134,1135,1134,27
20250228,143500,421017789,1134,1134,1134,1134,609
20250228,143400,420327183,1136,1136,1136,1136,0
20250228,143300,420327183,1136,1136,1136,1136,0
20250228,143200,420327183,1136,1134,1136,1133,1671
20250228,143100,418433509,1135,1135,1135,1134,357
20250228,143000,418028566,1135,1135,1135,1135,5462
20250228,142900,411829196,1135,1135,1135,1135,1287
20250228,142800,410368451,1136,1136,1136,1136,101
20250228,142700,410253715,1136,1136,1136,1136,910
20250228,142600,409219955,1136,1136,1136,1136,140
20250228,142500,409060915,1136,1136,1136,1136,241
20250228,142400,408787139,1136,1136,1136,1136,1592
20250228,142300,406978627,1136,1136,1136,1136,1050
20250228,142200,405785827,1136,1136,1136,1136,1628
20250228,142100,403936419,1136,1136,1136,1136,500
20250228,142000,403368419,1136,1136,1136,1136,0
20250228,141900,403368419,1136,1136,1136,1136,0
20250228,141800,403368419,1136,1136,1136,1136,0
20250228,141700,403368419,1136,1137,1137,1136,283
20250228,141600,403046929,1139,1137,1139,1137,49
20250228,141500,402991179,1137,1136,1137,1136,53
20250228,141400,402930921,1136,1136,1136,1136,0
20250228,141300,402930921,1136,1138,1138,1136,8
20250228,141200,402921819,1138,1138,1138,1138,26
20250228,141100,402892231,1138,1136,1138,1135,26
20250228,141000,402862687,1135,1134,1135,1134,1022
20250228,140900,401702747,1135,1135,1135,1135,6
20250228,140800,401695937,1135,1135,1135,1134,926
20250228,140700,400645851,1134,1136,1139,1134,7093
20250228,140600,392598861,1136,1136,1136,1136,1540
20250228,140500,390849421,1136,1135,1136,1135,615
20250228,140400,390151391,1135,1135,1135,1133,3773
20250228,140300,385873751,1135,1136,1136,1135,781
20250228,140200,384987016,1134,1134,1134,1134,0
20250228,140100,384987016,1134,1133,1134,1133,16
20250228,140000,384968877,1134,1134,1134,1134,33
20250228,135900,384931455,1134,1134,1134,1134,45
20250228,135800,384880425,1133,1133,1133,1133,3459
20250228,135700,380961378,1134,1135,1135,1134,1845
20250228,135600,378867438,1135,1138,1138,1135,4303
20250228,135500,373976737,1139,1140,1140,1138,3099
20250228,135400,370448828,1140,1140,1142,1140,631
20250228,135300,369729484,1140,1142,1142,1140,16417
20250228,135200,351005810,1144,1144,1144,1144,2
20250228,135100,351003522,1141,1142,1142,1141,504
20250228,135000,350427958,1141,1142,1142,1141,2000
20250228,134900,348144958,1141,1144,1144,1141,20003
20250228,134800,325295280,1144,1144,1144,1144,0
20250228,134700,325295280,1144,1144,1144,1143,1000
20250228,134600,324151776,1143,1143,1143,1143,0
20250228,134500,324151776,1143,1143,1143,1143,0
20250228,134400,324151776,1143,1144,1144,1143,1000
20250228,134300,323008532,1143,1143,1144,1143,2929
20250228,134200,319659395,1143,1144,1147,1143,6338
20250228,134100,312410556,1144,1145,1145,1144,1000
20250228,134000,311266436,1148,1146,1148,1145,628
20250228,133900,310547214,1147,1147,1147,1147,882
20250228,133800,309535560,1147,1147,1147,1147,105
20250228,133700,309415125,1147,1147,1147,1147,13
20250228,133600,309400214,1148,1148,1148,1148,0
20250228,133500,309400214,1148,1148,1148,1148,10
20250228,133400,309388734,1148,1148,1148,1148,1
20250228,133300,309387586,1148,1148,1148,1148,0
20250228,133200,309387586,1148,1148,1148,1148,0
20250228,133100,309387586,1148,1147,1148,1147,485
20250228,133000,308831191,1144,1146,1146,1144,1507
20250228,132900,307106192,1147,1147,1147,1147,0
20250228,132800,307106192,1147,1147,1147,1147,100
20250228,132700,306991492,1147,1147,1147,1147,50
20250228,132600,306934142,1147,1147,1147,1147,1
20250228,132500,306932995,1147,1147,1147,1147,1
20250228,132400,306931848,1147,1147,1147,1147,2
20250228,132300,306929554,1147,1147,1147,1147,1
20250228,132200,306928407,1145,1145,1145,1145,0
20250228,132100,306928407,1145,1144,1145,1143,1879
20250228,132000,304778352,1144,1144,1144,1144,600
20250228,131900,304091952,1144,1144,1145,1144,6520
20250228,131800,296633071,1145,1145,1145,1145,101
20250228,131700,296517426,1145,1145,1145,1145,1510
20250228,131600,294788476,1145,1145,1145,1145,8
20250228,131500,294779316,1145,1145,1145,1145,14
20250228,131400,294763286,1145,1145,1145,1145,88
20250228,131300,294662526,1145,1144,1145,1144,3979
20250228,131200,290110549,1144,1145,1145,1144,470
20250228,131100,289572659,1145,1145,1145,1145,911
20250228,131000,288529564,1145,1145,1145,1145,100
20250228,130900,288415064,1147,1147,1147,1147,22
20250228,130800,288389830,1148,1148,1148,1148,0
20250228,130700,288389830,1148,1148,1148,1148,16
20250228,130600,288371462,1148,1145,1148,1144,91
20250228,130500,288267120,1145,1145,1145,1145,4072
20250228,130400,283604680,1146,1146,1146,1146,10
20250228,130300,283593220,1146,1146,1146,1146,441
20250228,130200,283087834,1146,1146,1146,1146,921
20250228,130100,282032368,1147,1147,1147,1147,36
20250228,130000,281991076,1147,1147,1147,1147,401
20250228,125900,281531129,1147,1148,1148,1147,202
20250228,125800,281299433,1149,1147,1149,1147,109
20250228,125700,281174390,1147,1147,1147,1147,1
20250228,125600,281173243,1149,1149,1149,1149,0
20250228,125500,281173243,1149,1149,1149,1149,0
20250228,125400,281173243,1149,1149,1149,1149,0
20250228,125300,281173243,1149,1149,1149,1149,0
20250228,125200,281173243,1149,1145,1149,1145,501
20250228,125100,280599594,1145,1146,1147,1145,2366
20250228,125000,277888721,1147,1147,1147,1147,0
20250228,124900,277888721,1147,1147,1147,1147,0
20250228,124800,277888721,1147,1146,1147,1146,8000
20250228,124700,268712810,1146,1145,1146,1145,511
20250228,124600,268127704,1145,1145,1145,1145,0
20250228,124500,268127704,1145,1146,1147,1145,5020
20250228,124400,262377639,1147,1147,1147,1147,7
20250228,124300,262369610,1148,1148,1148,1148,11
20250228,124200,262356982,1148,1148,1148,1148,87
20250228,124100,262257106,1148,1148,1148,1148,943
20250228,124000,261174542,1149,1149,1149,1149,0
20250228,123900,261174542,1149,1146,1149,1145,502
20250228,123800,260599742,1145,1147,1149,1145,2011
20250228,123700,258295140,1149,1149,1149,1149,1
20250228,123600,258293991,1149,1149,1149,1149,2
20250228,123500,258291693,1149,1149,1149,1149,80
20250228,123400,258199773,1149,1149,1149,1149,20
20250228,123300,258176793,1149,1149,1149,1149,104
20250228,123200,258057297,1149,1149,1149,1149,5
20250228,123100,258051552,1149,1149,1149,1149,0
20250228,123000,258051552,1149,1146,1149,1146,124
20250228,122900,257909445,1146,1146,1146,1146,529
20250228,122800,257303211,1146,1146,1146,1145,55
20250228,122700,257240182,1146,1146,1146,1146,100
20250228,122600,257125582,1146,1146,1146,1146,414
20250228,122500,256651138,1146,1146,1146,1146,310
20250228,122400,256295878,1146,1146,1146,1146,112
20250228,122300,256167526,1145,1146,1146,1145,101
20250228,122200,256051781,1146,1146,1146,1146,117
20250228,122100,255917699,1146,1146,1146,1146,402
20250228,122000,255457007,1146,1147,1149,1146,947
20250228,121900,254370016,1150,1151,1151,1145,26
20250228,121800,254340211,1145,1151,1151,1145,61
20250228,121700,254270297,1146,1147,1147,1146,5000
20250228,121600,248540295,1151,1151,1151,1151,1
20250228,121500,248539144,1146,1147,1147,1146,6
20250228,121400,248532263,1152,1152,1152,1152,10
20250228,121300,248520743,1152,1146,1152,1146,100
20250228,121200,248406137,1146,1149,1152,1146,2071
20250228,121100,246026673,1152,1152,1152,1149,23
20250228,121000,246000240,1149,1152,1152,1147,44
20250228,120900,245949732,1147,1149,1149,1147,41
20250228,120800,245902703,1152,1152,1152,1152,200
20250228,120700,245672303,1152,1151,1152,1150,15
20250228,120600,245655044,1150,1152,1152,1150,21
20250228,120500,245630867,1152,1152,1152,1152,1
20250228,120400,245629715,1148,1148,1148,1148,200
20250228,120300,245400115,1147,1147,1147,1147,0
20250228,120200,245400115,1147,1146,1152,1146,4
20250228,120100,245395524,1146,1147,1147,1146,2063
20250228,120000,243030341,1147,1150,1150,1147,955
20250228,115900,241933213,1150,1150,1150,1150,955
20250228,115800,240834963,1152,1152,1152,1152,10
20250228,115700,240823443,1152,1151,1152,1151,9
20250228,115600,240813082,1151,1151,1151,1151,43
20250228,115500,240763589,1150,1152,1152,1150,3
20250228,115400,240760137,1149,1149,1149,1149,100
20250228,115300,240645237,1150,1150,1150,1150,1
20250228,115200,240644087,1150,1150,1150,1150,0
20250228,115100,240644087,1150,1152,1152,1150,16459
20250228,115000,221714070,1152,1152,1152,1152,902
20250228,114900,220674966,1150,1150,1150,1150,0
20250228,114800,220674966,1150,1152,1152,1150,16
20250228,114700,220656564,1150,1151,1151,1150,6381
20250228,114600,213314902,1151,1151,1151,1151,3000
20250228,114500,209861902,1152,1152,1152,1152,0
20250228,114400,209861902,1152,1152,1152,1152,0
20250228,114300,209861902,1152,1152,1152,1152,0
20250228,114200,209861902,1152,1154,1154,1152,24
20250228,114100,209834243,1152,1154,1154,1152,1901
20250228,114000,207644154,1153,1153,1153,1153,15
20250228,113900,207626859,1154,1152,1154,1152,1039
20250228,113800,206429929,1152,1153,1153,1152,4730
20250228,113700,200980463,1154,1154,1154,1154,0
20250228,113600,200980463,1154,1154,1154,1154,12
20250228,113500,200966615,1154,1154,1154,1154,100
20250228,113400,200851215,1151,1154,1154,1151,7205
20250228,113300,192554944,1154,1154,1154,1154,0
20250228,113200,192554944,1154,1154,1154,1154,100
20250228,113100,192439544,1154,1154,1154,1154,0
20250228,113000,192439544,1154,1154,1154,1154,0
20250228,112900,192439544,1154,1154,1154,1154,100
20250228,112800,192324144,1154,1153,1154,1151,501
20250228,112700,191747483,1155,1154,1155,1154,101
20250228,112600,191630877,1152,1153,1153,1152,12
20250228,112500,191617050,1154,1154,1154,1154,1
20250228,112400,191615896,1151,1154,1154,1151,1981
20250228,112300,189335539,1155,1155,1155,1155,1
20250228,112200,189334384,1154,1157,1157,1154,111
20250228,112100,189206275,1154,1154,1157,1154,85
20250228,112000,189107948,1154,1155,1158,1152,2342
20250228,111900,186409624,1158,1158,1158,1158,0
20250228,111800,186409624,1158,1154,1158,1153,509
20250228,111700,185822741,1158,1155,1158,1151,3790
20250228,111600,181459715,1158,1154,1158,1154,14
20250228,111500,181443555,1152,1154,1154,1152,702
20250228,111400,180634847,1153,1158,1158,1153,20
20250228,111300,180611696,1158,1158,1158,1158,1
20250228,111200,180610538,1151,1152,1152,1151,2
20250228,111100,180608235,1152,1151,1152,1151,1563
20250228,111000,178809162,1151,1153,1158,1151,32
20250228,110900,178772151,1158,1151,1158,1151,302
20250228,110800,178424329,1151,1151,1151,1151,2
20250228,110700,178422027,1151,1153,1153,1151,3406
20250228,110600,174499927,1159,1159,1159,1159,0
20250228,110500,174499927,1159,1159,1159,1159,0
20250228,110400,174499927,1159,1159,1159,1159,0
20250228,110300,174499927,1159,1159,1159,1159,0
20250228,110200,174499927,1159,1153,1159,1153,40
20250228,110100,174453801,1152,1156,1156,1152,1034
20250228,110000,173261173,1159,1160,1160,1159,3141
20250228,105900,169620613,1165,1164,1165,1164,429
20250228,105800,169120865,1165,1165,1165,1165,1
20250228,105700,169119700,1152,1164,1165,1152,7223
20250228,105600,160762687,1159,1159,1159,1159,86
20250228,105500,160663013,1159,1159,1159,1159,0
20250228,105400,160663013,1159,1155,1159,1155,2517
20250228,105300,157754439,1155,1155,1155,1154,4130
20250228,105200,152984669,1157,1156,1157,1155,679
20250228,105100,152200244,1157,1157,1157,1157,0
20250228,105000,152200244,1157,1157,1157,1157,1
20250228,104900,152199087,1158,1158,1158,1158,1
20250228,104800,152197929,1158,1158,1158,1158,0
20250228,104700,152197929,1158,1158,1158,1158,0
20250228,104600,152197929,1158,1158,1158,1158,0
20250228,104500,152197929,1158,1158,1158,1158,0
20250228,104400,152197929,1158,1158,1158,1158,0
20250228,104300,152197929,1158,1158,1158,1158,10
20250228,104200,152186349,1158,1158,1158,1158,500
20250228,104100,151607349,1158,1158,1158,1158,12
20250228,104000,151593453,1158,1158,1158,1158,20
20250228,103900,151570293,1158,1158,1158,1158,0
20250228,103800,151570293,1158,1158,1158,1158,0
20250228,103700,151570293,1158,1158,1158,1157,15
20250228,103600,151552936,1155,1156,1156,1155,1543
20250228,103500,149770769,1158,1155,1158,1155,1002
20250228,103400,148613453,1155,1156,1156,1155,972
20250228,103300,147490791,1158,1155,1158,1155,4889
20250228,103200,141843933,1155,1155,1155,1153,1013
20250228,103100,140675928,1155,1155,1155,1155,1
20250228,103000,140674773,1155,1155,1155,1155,1
20250228,102900,140673618,1153,1154,1155,1153,3104
20250228,102800,137090695,1155,1154,1155,1154,8905
20250228,102700,126805421,1152,1155,1155,1152,967
20250228,102600,125690443,1155,1155,1155,1155,0
20250228,102500,125690443,1155,1155,1155,1155,20
20250228,102400,125667343,1155,1155,1155,1155,502
20250228,102300,125087533,1155,1153,1155,1153,263
20250228,102200,124784274,1154,1155,1155,1154,13
20250228,102100,124769271,1158,1158,1158,1158,18
20250228,102000,124748427,1158,1158,1158,1158,1
20250228,101900,124747269,1154,1158,1158,1154,603
20250228,101800,124051386,1158,1158,1158,1158,0
20250228,101700,124051386,1158,1153,1158,1151,5001
20250228,101600,118292316,1158,1156,1158,1153,5020
20250228,101500,112498488,1158,1158,1158,1158,6
20250228,101400,112491540,1158,1155,1158,1155,102
20250228,101300,112373427,1158,1158,1158,1158,2
20250228,101200,112371111,1159,1156,1159,1156,706
20250228,101100,111554972,1155,1156,1156,1155,709
20250228,101000,110736072,1157,1157,1157,1157,21
20250228,100900,110711775,1157,1157,1157,1155,246
20250228,100800,110427353,1158,1158,1158,1158,200
20250228,100700,110195753,1158,1155,1158,1155,25
20250228,100600,110166875,1158,1158,1158,1158,51
20250228,100500,110107817,1154,1158,1158,1154,3
20250228,100400,110104351,1154,1157,1158,1154,501
20250228,100300,109525473,1154,1155,1155,1154,13
20250228,100200,109510469,1154,1154,1154,1154,0
20250228,100100,109510469,1154,1157,1157,1154,1021
20250228,100000,108332172,1157,1159,1159,1157,27
20250228,095900,108300929,1159,1159,1159,1159,200
20250228,095800,108069129,1159,1159,1159,1153,157
20250228,095700,107888066,1152,1160,1160,1152,10010
20250228,095600,96323662,1165,1158,1165,1158,102
20250228,095500,96205532,1165,1165,1165,1158,10102
20250228,095400,84502256,1165,1165,1165,1165,85
20250228,095300,84403231,1165,1165,1165,1165,1
20250228,095200,84402066,1163,1165,1165,1163,22
20250228,095100,84376470,1165,1165,1165,1162,102
20250228,095000,84257940,1165,1165,1165,1165,21
20250228,094900,84233475,1165,1165,1165,1165,7
20250228,094800,84225320,1165,1162,1165,1162,149
20250228,094700,84052035,1165,1165,1165,1162,17
20250228,094600,84032233,1165,1166,1166,1165,4059
20250228,094500,79299469,1166,1166,1166,1166,50
20250228,094400,79241169,1166,1166,1166,1166,1
20250228,094300,79240003,1165,1166,1166,1165,606
20250228,094200,78533509,1166,1166,1166,1165,576
20250228,094100,77861920,1166,1165,1166,1165,208
20250228,094000,77619598,1165,1165,1165,1165,745
20250228,093900,76751673,1166,1167,1167,1166,46
20250228,093800,76698012,1165,1165,1165,1165,120
20250228,093700,76558212,1165,1162,1165,1162,5753
20250228,093600,69873221,1158,1162,1162,1158,24
20250228,093500,69845373,1156,1162,1162,1156,566
20250228,093400,69190869,1162,1163,1163,1162,7
20250228,093300,69182734,1158,1158,1158,1158,10
20250228,093200,69171154,1163,1163,1163,1163,8
20250228,093100,69161850,1163,1162,1163,1157,4256
20250228,093000,64216427,1162,1157,1162,1157,771
20250228,092900,63324375,1157,1163,1163,1157,4571
20250228,092800,58030478,1160,1163,1163,1160,1172
20250228,092700,56670442,1163,1164,1164,1163,44
20250228,092600,56619267,1164,1159,1164,1159,34
20250228,092500,56579856,1158,1158,1158,1157,2428
20250228,092400,53769098,1164,1164,1164,1164,10
20250228,092300,53757458,1163,1160,1163,1159,212
20250228,092200,53510944,1160,1157,1161,1157,48
20250228,092100,53455262,1160,1158,1160,1157,2206
20250228,092000,50902905,1158,1160,1160,1157,590
20250228,091900,50220034,1160,1160,1160,1160,29
20250228,091800,50186394,1160,1160,1160,1160,167
20250228,091700,49992674,1160,1154,1160,1154,3189
20250228,091600,46312562,1157,1154,1160,1154,46
20250228,091500,46259367,1153,1154,1154,1153,2398
20250228,091400,43492589,1155,1157,1158,1155,5290
20250228,091300,37378631,1158,1166,1166,1158,1055
20250228,091200,36156753,1166,1166,1166,1166,22
20250228,091100,36131101,1158,1161,1168,1158,532
20250228,091000,35513723,1160,1165,1169,1160,5178
20250228,090900,29478894,1166,1179,1179,1166,1622
20250228,090800,27583311,1181,1181,1181,1181,0
20250228,090700,27583311,1181,1171,1181,1170,1827
20250228,090600,25437743,1182,1178,1182,1178,4142
20250228,090500,20547177,1178,1177,1178,1176,1004
20250228,090400,19365224,1165,1166,1166,1165,1031
20250228,090300,18164108,1180,1179,1180,1179,3100
20250228,090200,14506270,1180,1180,1180,1180,1
20250228,090100,14505090,1151,1176,1176,1150,4001
20250228,090000,9835010,1180,1180,1180,1177,8337