KissMeData/273060/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210700,88776588,788,788,788,788,1062
20250228,210600,88776588,788,788,788,788,0
20250228,210500,88776588,788,788,788,788,0
20250228,210400,88776588,788,788,788,788,0
20250228,210300,88776588,788,788,788,788,0
20250228,210200,88776588,788,788,788,788,0
20250228,210100,88776588,788,788,788,788,0
20250228,210000,88776588,788,788,788,788,0
20250228,205900,88776588,788,788,788,788,0
20250228,205800,88776588,788,788,788,788,0
20250228,205700,88776588,788,788,788,788,0
20250228,205600,88776588,788,788,788,788,0
20250228,205500,88776588,788,788,788,788,0
20250228,205400,88776588,788,788,788,788,0
20250228,205300,88776588,788,788,788,788,0
20250228,205200,88776588,788,788,788,788,0
20250228,205100,88776588,788,788,788,788,0
20250228,205000,88776588,788,788,788,788,0
20250228,204900,88776588,788,788,788,788,0
20250228,204800,88776588,788,788,788,788,0
20250228,204700,88776588,788,788,788,788,0
20250228,204600,88776588,788,788,788,788,0
20250228,204500,88776588,788,788,788,788,0
20250228,204400,88776588,788,788,788,788,0
20250228,204300,88776588,788,788,788,788,0
20250228,204200,88776588,788,788,788,788,0
20250228,204100,88776588,788,788,788,788,0
20250228,204000,88776588,788,788,788,788,0
20250228,203900,88776588,788,788,788,788,0
20250228,203800,88776588,788,788,788,788,0
20250228,203700,88776588,788,788,788,788,1062
20250228,203600,88776588,788,788,788,788,0
20250228,203500,88776588,788,788,788,788,0
20250228,203400,88776588,788,788,788,788,0
20250228,203300,88776588,788,788,788,788,0
20250228,203200,88776588,788,788,788,788,0
20250228,203100,88776588,788,788,788,788,0
20250228,203000,88776588,788,788,788,788,0
20250228,202900,88776588,788,788,788,788,0
20250228,202800,88776588,788,788,788,788,0
20250228,202700,88776588,788,788,788,788,0
20250228,202600,88776588,788,788,788,788,0
20250228,202500,88776588,788,788,788,788,0
20250228,202400,88776588,788,788,788,788,0
20250228,202300,88776588,788,788,788,788,0
20250228,202200,88776588,788,788,788,788,0
20250228,202100,88776588,788,788,788,788,0
20250228,202000,88776588,788,788,788,788,0
20250228,201900,88776588,788,788,788,788,0
20250228,201800,88776588,788,788,788,788,0
20250228,201700,88776588,788,788,788,788,0
20250228,201600,88776588,788,788,788,788,0
20250228,201500,88776588,788,788,788,788,0
20250228,201400,88776588,788,788,788,788,0
20250228,201300,88776588,788,788,788,788,0
20250228,201200,88776588,788,788,788,788,0
20250228,201100,88776588,788,788,788,788,0
20250228,201000,88776588,788,788,788,788,0
20250228,200900,88776588,788,788,788,788,0
20250228,200800,88776588,788,788,788,788,0
20250228,200700,88776588,788,788,788,788,1062
20250228,200600,88776588,788,788,788,788,0
20250228,200500,88776588,788,788,788,788,0
20250228,200400,88776588,788,788,788,788,0
20250228,200300,88776588,788,788,788,788,0
20250228,200200,88776588,788,788,788,788,0
20250228,200100,88776588,788,788,788,788,0
20250228,200000,88776588,788,788,788,788,0
20250228,195900,88776588,788,788,788,788,0
20250228,195800,88776588,788,788,788,788,0
20250228,195700,88776588,788,788,788,788,0
20250228,195600,88776588,788,788,788,788,0
20250228,195500,88776588,788,788,788,788,0
20250228,195400,88776588,788,788,788,788,0
20250228,195300,88776588,788,788,788,788,0
20250228,195200,88776588,788,788,788,788,0
20250228,195100,88776588,788,788,788,788,0
20250228,195000,88776588,788,788,788,788,0
20250228,194900,88776588,788,788,788,788,0
20250228,194800,88776588,788,788,788,788,0
20250228,194700,88776588,788,788,788,788,0
20250228,194600,88776588,788,788,788,788,0
20250228,194500,88776588,788,788,788,788,0
20250228,194400,88776588,788,788,788,788,0
20250228,194300,88776588,788,788,788,788,0
20250228,194200,88776588,788,788,788,788,0
20250228,194100,88776588,788,788,788,788,0
20250228,194000,88776588,788,788,788,788,0
20250228,193900,88776588,788,788,788,788,0
20250228,193800,88776588,788,788,788,788,0
20250228,193700,88776588,788,788,788,788,1062
20250228,193600,88776588,788,788,788,788,0
20250228,193500,88776588,788,788,788,788,0
20250228,193400,88776588,788,788,788,788,0
20250228,193300,88776588,788,788,788,788,0
20250228,193200,88776588,788,788,788,788,0
20250228,193100,88776588,788,788,788,788,0
20250228,193000,88776588,788,788,788,788,0
20250228,192900,88776588,788,788,788,788,0
20250228,192800,88776588,788,788,788,788,0
20250228,192700,88776588,788,788,788,788,0
20250228,192600,88776588,788,788,788,788,0
20250228,192500,88776588,788,788,788,788,0
20250228,192400,88776588,788,788,788,788,0
20250228,192300,88776588,788,788,788,788,0
20250228,192200,88776588,788,788,788,788,0
20250228,192100,88776588,788,788,788,788,0
20250228,192000,88776588,788,788,788,788,0
20250228,191900,88776588,788,788,788,788,0
20250228,191800,88776588,788,788,788,788,0
20250228,191700,88776588,788,788,788,788,0
20250228,191600,88776588,788,788,788,788,0
20250228,191500,88776588,788,788,788,788,0
20250228,191400,88776588,788,788,788,788,0
20250228,191300,88776588,788,788,788,788,0
20250228,191200,88776588,788,788,788,788,0
20250228,191100,88776588,788,788,788,788,0
20250228,191000,88776588,788,788,788,788,0
20250228,190900,88776588,788,788,788,788,0
20250228,190800,88776588,788,788,788,788,0
20250228,190700,88776588,788,788,788,788,1062
20250228,190600,88776588,788,788,788,788,0
20250228,190500,88776588,788,788,788,788,0
20250228,190400,88776588,788,788,788,788,0
20250228,190300,88776588,788,788,788,788,0
20250228,190200,88776588,788,788,788,788,0
20250228,190100,88776588,788,788,788,788,0
20250228,190000,88776588,788,788,788,788,0
20250228,185900,88776588,788,788,788,788,0
20250228,185800,88776588,788,788,788,788,0
20250228,185700,88776588,788,788,788,788,0
20250228,185600,88776588,788,788,788,788,0
20250228,185500,88776588,788,788,788,788,0
20250228,185400,88776588,788,788,788,788,0
20250228,185300,88776588,788,788,788,788,0
20250228,185200,88776588,788,788,788,788,0
20250228,185100,88776588,788,788,788,788,0
20250228,185000,88776588,788,788,788,788,0
20250228,184900,88776588,788,788,788,788,0
20250228,184800,88776588,788,788,788,788,0
20250228,184700,88776588,788,788,788,788,0
20250228,184600,88776588,788,788,788,788,0
20250228,184500,88776588,788,788,788,788,0
20250228,184400,88776588,788,788,788,788,0
20250228,184300,88776588,788,788,788,788,0
20250228,184200,88776588,788,788,788,788,0
20250228,184100,88776588,788,788,788,788,0
20250228,184000,88776588,788,788,788,788,0
20250228,183900,88776588,788,788,788,788,0
20250228,183800,88776588,788,788,788,788,0
20250228,183700,88776588,788,788,788,788,1062
20250228,183600,88776588,788,788,788,788,0
20250228,183500,88776588,788,788,788,788,0
20250228,183400,88776588,788,788,788,788,0
20250228,183300,88776588,788,788,788,788,0
20250228,183200,88776588,788,788,788,788,0
20250228,183100,88776588,788,788,788,788,0
20250228,183000,88776588,788,788,788,788,0
20250228,182900,88776588,788,788,788,788,0
20250228,182800,88776588,788,788,788,788,0
20250228,182700,88776588,788,788,788,788,0
20250228,182600,88776588,788,788,788,788,0
20250228,182500,88776588,788,788,788,788,0
20250228,182400,88776588,788,788,788,788,0
20250228,182300,88776588,788,788,788,788,0
20250228,182200,88776588,788,788,788,788,0
20250228,182100,88776588,788,788,788,788,0
20250228,182000,88776588,788,788,788,788,0
20250228,181900,88776588,788,788,788,788,0
20250228,181800,88776588,788,788,788,788,0
20250228,181700,88776588,788,788,788,788,0
20250228,181600,88776588,788,788,788,788,0
20250228,181500,88776588,788,788,788,788,0
20250228,181400,88776588,788,788,788,788,0
20250228,181300,88776588,788,788,788,788,0
20250228,181200,88776588,788,788,788,788,0
20250228,181100,88776588,788,788,788,788,0
20250228,181000,88776588,788,788,788,788,0
20250228,180900,88776588,788,788,788,788,0
20250228,180800,88776588,788,788,788,788,0
20250228,180700,88776588,788,788,788,788,1062
20250228,180600,88776588,788,788,788,788,0
20250228,180500,88776588,788,788,788,788,0
20250228,180400,88776588,788,788,788,788,0
20250228,180300,88776588,788,788,788,788,0
20250228,180200,88776588,788,788,788,788,0
20250228,180100,88776588,788,788,788,788,0
20250228,180000,88776588,788,788,788,788,0
20250228,175900,88776588,788,788,788,788,0
20250228,175800,88776588,788,788,788,788,0
20250228,175700,88776588,788,788,788,788,0
20250228,175600,88776588,788,788,788,788,0
20250228,175500,88776588,788,788,788,788,0
20250228,175400,88776588,788,788,788,788,0
20250228,175300,88776588,788,788,788,788,0
20250228,175200,88776588,788,788,788,788,0
20250228,175100,88776588,788,788,788,788,0
20250228,175000,88776588,788,788,788,788,0
20250228,174900,88776588,788,788,788,788,0
20250228,174800,88776588,788,788,788,788,0
20250228,174700,88776588,788,788,788,788,0
20250228,174600,88776588,788,788,788,788,0
20250228,174500,88776588,788,788,788,788,0
20250228,174400,88776588,788,788,788,788,0
20250228,174300,88776588,788,788,788,788,0
20250228,174200,88776588,788,788,788,788,0
20250228,174100,88776588,788,788,788,788,0
20250228,174000,88776588,788,788,788,788,0
20250228,173900,88776588,788,788,788,788,0
20250228,173800,88776588,788,788,788,788,0
20250228,173700,88776588,788,788,788,788,1062
20250228,173600,88776588,788,788,788,788,0
20250228,173500,88776588,788,788,788,788,0
20250228,173400,88776588,788,788,788,788,0
20250228,173300,88776588,788,788,788,788,0
20250228,173200,88776588,788,788,788,788,0
20250228,173100,88776588,788,788,788,788,0
20250228,173000,88776588,788,788,788,788,0
20250228,172900,88776588,788,788,788,788,0
20250228,172800,88776588,788,788,788,788,0
20250228,172700,88776588,788,788,788,788,0
20250228,172600,88776588,788,788,788,788,0
20250228,172500,88776588,788,788,788,788,0
20250228,172400,88776588,788,788,788,788,0
20250228,172300,88776588,788,788,788,788,0
20250228,172200,88776588,788,788,788,788,0
20250228,172100,88776588,788,788,788,788,0
20250228,172000,88776588,788,788,788,788,0
20250228,171900,88776588,788,788,788,788,0
20250228,171800,88776588,788,788,788,788,0
20250228,171700,88776588,788,788,788,788,0
20250228,171600,88776588,788,788,788,788,0
20250228,171500,88776588,788,788,788,788,0
20250228,171400,88776588,788,788,788,788,0
20250228,171300,88776588,788,788,788,788,0
20250228,171200,88776588,788,788,788,788,0
20250228,171100,88776588,788,788,788,788,0
20250228,171000,88776588,788,788,788,788,0
20250228,170900,88776588,788,788,788,788,0
20250228,170800,88776588,788,788,788,788,0
20250228,170700,88776588,788,788,788,788,1062
20250228,170600,88776588,788,788,788,788,0
20250228,170500,88776588,788,788,788,788,0
20250228,170400,88776588,788,788,788,788,0
20250228,170300,88776588,788,788,788,788,0
20250228,170200,88776588,788,788,788,788,0
20250228,170100,88776588,788,788,788,788,0
20250228,170000,88776588,788,788,788,788,0
20250228,165900,88776588,788,788,788,788,0
20250228,165800,88776588,788,788,788,788,0
20250228,165700,88776588,788,788,788,788,0
20250228,165600,88776588,788,788,788,788,0
20250228,165500,88776588,788,788,788,788,0
20250228,165400,88776588,788,788,788,788,0
20250228,165300,88776588,788,788,788,788,0
20250228,165200,88776588,788,788,788,788,0
20250228,165100,88776588,788,788,788,788,0
20250228,165000,88776588,788,788,788,788,0
20250228,164900,88776588,788,788,788,788,0
20250228,164800,88776588,788,788,788,788,0
20250228,164700,88776588,788,788,788,788,0
20250228,164600,88776588,788,788,788,788,0
20250228,164500,88776588,788,788,788,788,0
20250228,164400,88776588,788,788,788,788,0
20250228,164300,88776588,788,788,788,788,0
20250228,164200,88776588,788,788,788,788,0
20250228,164100,88776588,788,788,788,788,0
20250228,164000,88776588,788,788,788,788,0
20250228,163900,88776588,788,788,788,788,0
20250228,163800,88776588,788,788,788,788,0
20250228,163700,88776588,788,788,788,788,1062
20250228,163600,88776588,788,788,788,788,0
20250228,163500,88776588,788,788,788,788,0
20250228,163400,88776588,788,788,788,788,0
20250228,163300,88776588,788,788,788,788,0
20250228,163200,88776588,788,788,788,788,0
20250228,163100,88776588,788,788,788,788,0
20250228,163000,88776588,788,788,788,788,0
20250228,162900,88776588,788,788,788,788,0
20250228,162800,88776588,788,788,788,788,0
20250228,162700,88776588,788,788,788,788,0
20250228,162600,88776588,788,788,788,788,0
20250228,162500,88776588,788,788,788,788,0
20250228,162400,88776588,788,788,788,788,0
20250228,162300,88776588,788,788,788,788,0
20250228,162200,88776588,788,788,788,788,0
20250228,162100,88776588,788,788,788,788,0
20250228,162000,88776588,788,788,788,788,0
20250228,161900,88776588,788,788,788,788,0
20250228,161800,88776588,788,788,788,788,0
20250228,161700,88776588,788,788,788,788,0
20250228,161600,88776588,788,788,788,788,0
20250228,161500,88776588,788,788,788,788,0
20250228,161400,88776588,788,788,788,788,0
20250228,161300,88776588,788,788,788,788,0
20250228,161200,88776588,788,788,788,788,0
20250228,161100,88776588,788,788,788,788,0
20250228,161000,88776588,788,788,788,788,0
20250228,160900,88776588,788,788,788,788,0
20250228,160800,88776588,788,788,788,788,0
20250228,160700,88776588,788,788,788,788,1062
20250228,160600,88776588,788,788,788,788,0
20250228,160500,88776588,788,788,788,788,0
20250228,160400,88776588,788,788,788,788,0
20250228,160300,88776588,788,788,788,788,0
20250228,160200,88776588,788,788,788,788,0
20250228,160100,88776588,788,788,788,788,0
20250228,160000,88776588,788,788,788,788,0
20250228,155900,88776588,788,788,788,788,0
20250228,155800,88776588,788,788,788,788,0
20250228,155700,88776588,788,788,788,788,0
20250228,155600,88776588,788,788,788,788,0
20250228,155500,88776588,788,788,788,788,0
20250228,155400,88776588,788,788,788,788,0
20250228,155300,88776588,788,788,788,788,0
20250228,155200,88776588,788,788,788,788,0
20250228,155100,88776588,788,788,788,788,0
20250228,155000,88776588,788,788,788,788,0
20250228,154900,88776588,788,788,788,788,0
20250228,154800,88776588,788,788,788,788,0
20250228,154700,88776588,788,788,788,788,0
20250228,154600,88776588,788,788,788,788,0
20250228,154500,88776588,788,788,788,788,0
20250228,154400,88776588,788,788,788,788,0
20250228,154300,88776588,788,788,788,788,0
20250228,154200,88776588,788,788,788,788,0
20250228,154100,88776588,788,788,788,788,0
20250228,154000,88776588,788,788,788,788,0
20250228,153900,88776588,788,788,788,788,0
20250228,153800,88776588,788,788,788,788,0
20250228,153700,88776588,788,788,788,788,1062
20250228,153600,88776588,788,788,788,788,0
20250228,153500,88776588,788,788,788,788,0
20250228,153400,88776588,788,788,788,788,0
20250228,153300,88776588,788,788,788,788,0
20250228,153200,88776588,788,788,788,788,0
20250228,153100,88776588,788,788,788,788,0
20250228,153000,88776588,788,788,788,788,1062
20250228,152900,87939732,788,788,788,788,0
20250228,152800,87939732,788,788,788,788,0
20250228,152700,87939732,788,788,788,788,0
20250228,152600,87939732,788,788,788,788,0
20250228,152500,87939732,788,788,788,788,0
20250228,152400,87939732,788,788,788,788,0
20250228,152300,87939732,788,788,788,788,0
20250228,152200,87939732,788,788,788,788,0
20250228,152100,87939732,788,788,788,788,0
20250228,152000,87939732,788,788,788,788,0
20250228,151900,87939732,788,789,789,788,5001
20250228,151800,83998943,788,788,788,788,1
20250228,151700,83998155,788,790,790,788,1156
20250228,151600,83086761,796,796,796,796,0
20250228,151500,83086761,796,796,796,796,0
20250228,151400,83086761,796,796,796,796,0
20250228,151300,83086761,796,796,796,796,0
20250228,151200,83086761,796,796,796,796,1
20250228,151100,83085965,790,790,790,790,1
20250228,151000,83085175,788,788,788,788,0
20250228,150900,83085175,788,788,788,788,0
20250228,150800,83085175,788,791,791,788,1801
20250228,150700,81662623,790,790,790,790,0
20250228,150600,81662623,790,790,790,790,273
20250228,150500,81446953,790,790,790,790,162
20250228,150400,81318973,790,790,790,790,0
20250228,150300,81318973,790,790,790,790,4100
20250228,150200,78079973,796,796,796,796,0
20250228,150100,78079973,796,796,796,796,0
20250228,150000,78079973,796,796,796,796,0
20250228,145900,78079973,796,796,796,796,0
20250228,145800,78079973,796,796,796,796,0
20250228,145700,78079973,796,796,796,796,0
20250228,145600,78079973,796,796,796,796,0
20250228,145500,78079973,796,796,796,796,0
20250228,145400,78079973,796,796,796,796,0
20250228,145300,78079973,796,796,796,796,0
20250228,145200,78079973,796,796,796,796,1
20250228,145100,78079177,796,793,796,790,280
20250228,145000,77857943,793,793,793,793,0
20250228,144900,77857943,793,793,793,793,0
20250228,144800,77857943,793,793,793,793,49
20250228,144700,77819086,793,793,793,793,0
20250228,144600,77819086,793,793,793,793,0
20250228,144500,77819086,793,793,793,793,4
20250228,144400,77815914,793,793,793,793,3
20250228,144300,77813535,793,793,793,793,6
20250228,144200,77808777,793,793,793,793,1
20250228,144100,77807984,789,789,789,789,0
20250228,144000,77807984,789,789,789,789,0
20250228,143900,77807984,789,789,789,789,0
20250228,143800,77807984,789,789,789,789,0
20250228,143700,77807984,789,789,789,789,0
20250228,143600,77807984,789,789,789,789,0
20250228,143500,77807984,789,789,789,789,0
20250228,143400,77807984,789,789,789,789,0
20250228,143300,77807984,789,789,789,789,0
20250228,143200,77807984,789,789,789,789,0
20250228,143100,77807984,789,789,789,789,0
20250228,143000,77807984,789,789,789,789,0
20250228,142900,77807984,789,789,789,789,0
20250228,142800,77807984,789,789,789,789,0
20250228,142700,77807984,789,789,789,789,0
20250228,142600,77807984,789,789,789,789,3
20250228,142500,77805617,797,797,797,797,0
20250228,142400,77805617,797,797,797,797,0
20250228,142300,77805617,797,793,797,793,2540
20250228,142200,75788192,788,788,788,788,0
20250228,142100,75788192,788,789,789,788,9571
20250228,142000,68243993,793,793,793,793,0
20250228,141900,68243993,793,793,793,793,0
20250228,141800,68243993,793,793,793,793,0
20250228,141700,68243993,793,793,793,793,110
20250228,141600,68156763,789,789,789,789,0
20250228,141500,68156763,789,789,789,789,0
20250228,141400,68156763,789,789,789,789,0
20250228,141300,68156763,789,789,789,789,0
20250228,141200,68156763,789,789,789,789,0
20250228,141100,68156763,789,789,789,789,148
20250228,141000,68039991,789,789,789,789,0
20250228,140900,68039991,789,789,789,789,0
20250228,140800,68039991,789,789,789,789,0
20250228,140700,68039991,789,789,789,789,0
20250228,140600,68039991,789,789,789,789,0
20250228,140500,68039991,789,789,789,789,0
20250228,140400,68039991,789,789,789,789,0
20250228,140300,68039991,789,792,792,789,3771
20250228,140200,65063288,792,792,792,792,0
20250228,140100,65063288,792,792,792,792,0
20250228,140000,65063288,792,792,792,792,0
20250228,135900,65063288,792,792,792,792,0
20250228,135800,65063288,792,792,792,792,0
20250228,135700,65063288,792,792,792,792,0
20250228,135600,65063288,792,792,792,792,100
20250228,135500,64984088,793,793,793,793,0
20250228,135400,64984088,793,793,793,793,0
20250228,135300,64984088,793,793,793,793,0
20250228,135200,64984088,793,793,793,793,0
20250228,135100,64984088,793,793,793,793,0
20250228,135000,64984088,793,793,793,793,20
20250228,134900,64968228,794,794,794,794,0
20250228,134800,64968228,794,794,794,794,0
20250228,134700,64968228,794,794,794,794,0
20250228,134600,64968228,794,794,794,794,0
20250228,134500,64968228,794,794,794,794,0
20250228,134400,64968228,794,794,794,794,0
20250228,134300,64968228,794,794,794,794,0
20250228,134200,64968228,794,794,794,794,0
20250228,134100,64968228,794,794,794,794,70
20250228,134000,64912648,794,794,794,794,0
20250228,133900,64912648,794,794,794,794,17
20250228,133800,64899150,794,794,794,794,0
20250228,133700,64899150,794,794,794,794,0
20250228,133600,64899150,794,794,794,794,0
20250228,133500,64899150,794,794,794,794,0
20250228,133400,64899150,794,794,794,794,0
20250228,133300,64899150,794,794,794,794,0
20250228,133200,64899150,794,794,794,794,0
20250228,133100,64899150,794,794,794,794,200
20250228,133000,64740350,794,794,794,794,32
20250228,132900,64714942,794,794,794,794,7
20250228,132800,64709384,794,794,794,794,10
20250228,132700,64701444,794,794,794,794,0
20250228,132600,64701444,794,794,794,794,0
20250228,132500,64701444,794,794,794,794,0
20250228,132400,64701444,794,794,794,794,0
20250228,132300,64701444,794,794,794,794,23
20250228,132200,64683182,794,794,794,794,0
20250228,132100,64683182,794,794,794,794,0
20250228,132000,64683182,794,794,794,794,16
20250228,131900,64670478,789,789,789,789,0
20250228,131800,64670478,789,789,789,789,0
20250228,131700,64670478,789,789,789,789,0
20250228,131600,64670478,789,789,789,789,0
20250228,131500,64670478,789,789,789,789,1
20250228,131400,64669689,794,794,794,794,0
20250228,131300,64669689,794,794,794,794,0
20250228,131200,64669689,794,794,794,794,100
20250228,131100,64590289,794,794,794,794,0
20250228,131000,64590289,794,794,794,794,0
20250228,130900,64590289,794,794,794,794,8
20250228,130800,64583937,790,790,790,790,450
20250228,130700,64228437,790,790,790,790,0
20250228,130600,64228437,790,790,790,790,0
20250228,130500,64228437,790,791,791,790,92
20250228,130400,64155754,792,792,792,792,0
20250228,130300,64155754,792,792,792,792,0
20250228,130200,64155754,792,792,792,792,0
20250228,130100,64155754,792,792,792,792,1
20250228,130000,64154962,793,793,793,793,6
20250228,125900,64150204,793,793,793,793,0
20250228,125800,64150204,793,793,793,793,3
20250228,125700,64147825,790,790,790,790,0
20250228,125600,64147825,790,790,790,790,0
20250228,125500,64147825,790,790,790,790,0
20250228,125400,64147825,790,790,790,790,0
20250228,125300,64147825,790,790,790,790,0
20250228,125200,64147825,790,790,790,790,1408
20250228,125100,63035505,790,790,790,790,0
20250228,125000,63035505,790,790,790,790,0
20250228,124900,63035505,790,790,790,790,0
20250228,124800,63035505,790,790,790,790,0
20250228,124700,63035505,790,790,790,790,0
20250228,124600,63035505,790,790,790,790,0
20250228,124500,63035505,790,790,790,790,0
20250228,124400,63035505,790,790,790,790,0
20250228,124300,63035505,790,790,790,790,197
20250228,124200,62879875,790,790,790,790,0
20250228,124100,62879875,790,790,790,790,99
20250228,124000,62801665,790,790,790,790,0
20250228,123900,62801665,790,790,790,790,0
20250228,123800,62801665,790,790,790,790,241
20250228,123700,62611275,790,791,791,790,4036
20250228,123600,59422371,791,790,791,790,866
20250228,123500,58737395,790,790,790,790,0
20250228,123400,58737395,790,791,791,790,2074
20250228,123300,57097068,791,791,791,791,33
20250228,123200,57070965,791,791,791,791,0
20250228,123100,57070965,791,791,791,791,0
20250228,123000,57070965,791,792,792,791,300
20250228,122900,56833644,790,790,790,790,0
20250228,122800,56833644,790,790,790,790,0
20250228,122700,56833644,790,790,790,790,0
20250228,122600,56833644,790,790,790,790,0
20250228,122500,56833644,790,790,790,790,0
20250228,122400,56833644,790,790,790,790,0
20250228,122300,56833644,790,790,790,790,0
20250228,122200,56833644,790,790,790,790,0
20250228,122100,56833644,790,790,790,790,0
20250228,122000,56833644,790,790,790,790,0
20250228,121900,56833644,790,790,790,790,0
20250228,121800,56833644,790,790,790,790,0
20250228,121700,56833644,790,790,790,790,0
20250228,121600,56833644,790,790,790,790,0
20250228,121500,56833644,790,790,790,790,0
20250228,121400,56833644,790,790,790,790,15
20250228,121300,56821794,790,790,790,790,1
20250228,121200,56821004,791,791,791,791,0
20250228,121100,56821004,791,791,791,791,0
20250228,121000,56821004,791,791,791,791,0
20250228,120900,56821004,791,791,791,791,1206
20250228,120800,55867058,792,792,792,792,0
20250228,120700,55867058,792,792,792,792,0
20250228,120600,55867058,792,792,792,792,0
20250228,120500,55867058,792,792,792,792,0
20250228,120400,55867058,792,792,792,792,261
20250228,120300,55660346,792,792,792,792,0
20250228,120200,55660346,792,792,792,792,0
20250228,120100,55660346,792,792,792,792,250
20250228,120000,55462346,792,793,793,792,6428
20250228,115900,50365442,794,794,794,794,0
20250228,115800,50365442,794,794,794,794,0
20250228,115700,50365442,794,794,794,794,0
20250228,115600,50365442,794,794,794,794,0
20250228,115500,50365442,794,794,794,794,0
20250228,115400,50365442,794,794,794,794,0
20250228,115300,50365442,794,794,794,794,100
20250228,115200,50286042,794,794,794,794,0
20250228,115100,50286042,794,794,794,794,78
20250228,115000,50224110,793,793,793,793,0
20250228,114900,50224110,793,793,793,793,5000
20250228,114800,46259110,793,793,793,793,0
20250228,114700,46259110,793,793,793,793,0
20250228,114600,46259110,793,793,793,793,0
20250228,114500,46259110,793,793,793,793,0
20250228,114400,46259110,793,793,793,793,10
20250228,114300,46251180,793,793,793,793,0
20250228,114200,46251180,793,793,793,793,0
20250228,114100,46251180,793,793,793,793,0
20250228,114000,46251180,793,793,793,793,0
20250228,113900,46251180,793,793,793,793,0
20250228,113800,46251180,793,793,793,793,0
20250228,113700,46251180,793,793,793,793,0
20250228,113600,46251180,793,793,793,793,0
20250228,113500,46251180,793,793,793,793,1673
20250228,113400,44924491,794,794,794,794,0
20250228,113300,44924491,794,794,794,794,0
20250228,113200,44924491,794,794,794,794,0
20250228,113100,44924491,794,794,794,794,80
20250228,113000,44860971,794,794,794,794,0
20250228,112900,44860971,794,794,794,794,0
20250228,112800,44860971,794,794,794,794,0
20250228,112700,44860971,794,794,794,794,0
20250228,112600,44860971,794,794,794,794,0
20250228,112500,44860971,794,794,794,794,51
20250228,112400,44820477,794,794,794,794,0
20250228,112300,44820477,794,794,794,794,40
20250228,112200,44788717,794,794,794,794,20
20250228,112100,44772837,793,793,793,793,56
20250228,112000,44728429,793,793,793,793,0
20250228,111900,44728429,793,793,793,793,1000
20250228,111800,43935429,791,791,791,791,0
20250228,111700,43935429,791,791,791,791,0
20250228,111600,43935429,791,791,791,791,0
20250228,111500,43935429,791,791,791,791,100
20250228,111400,43856329,791,791,791,791,1
20250228,111300,43855538,792,792,792,792,0
20250228,111200,43855538,792,792,792,792,0
20250228,111100,43855538,792,792,792,792,1
20250228,111000,43854746,790,790,790,790,0
20250228,110900,43854746,790,790,790,790,0
20250228,110800,43854746,790,790,790,790,0
20250228,110700,43854746,790,790,790,790,0
20250228,110600,43854746,790,790,790,790,0
20250228,110500,43854746,790,790,790,790,0
20250228,110400,43854746,790,790,790,790,0
20250228,110300,43854746,790,790,790,790,51
20250228,110200,43814456,789,792,792,789,12369
20250228,110100,34039879,793,793,793,793,0
20250228,110000,34039879,793,793,793,793,55
20250228,105900,33996264,793,793,793,793,0
20250228,105800,33996264,793,793,793,793,0
20250228,105700,33996264,793,793,793,793,0
20250228,105600,33996264,793,793,793,793,0
20250228,105500,33996264,793,793,793,793,0
20250228,105400,33996264,793,793,793,793,0
20250228,105300,33996264,793,793,793,793,0
20250228,105200,33996264,793,793,793,793,0
20250228,105100,33996264,793,793,793,793,0
20250228,105000,33996264,793,793,793,793,0
20250228,104900,33996264,793,792,793,792,2
20250228,104800,33994679,792,792,792,792,0
20250228,104700,33994679,792,792,792,792,0
20250228,104600,33994679,792,792,792,792,0
20250228,104500,33994679,792,791,792,791,80
20250228,104400,33931398,794,794,794,794,0
20250228,104300,33931398,794,794,794,794,0
20250228,104200,33931398,794,794,794,794,9
20250228,104100,33924252,794,794,794,794,0
20250228,104000,33924252,794,794,794,794,80
20250228,103900,33860732,794,794,794,794,0
20250228,103800,33860732,794,794,794,794,60
20250228,103700,33813092,794,794,794,794,60
20250228,103600,33765452,794,794,794,794,20
20250228,103500,33749572,794,794,794,794,40
20250228,103400,33717812,791,791,791,791,233
20250228,103300,33533509,791,791,791,791,300
20250228,103200,33296209,791,791,791,791,9124
20250228,103100,26079125,792,793,793,792,570
20250228,103000,25627668,792,793,793,792,377
20250228,102900,25328784,792,792,792,792,3000
20250228,102800,22952784,792,792,792,792,0
20250228,102700,22952784,792,792,792,792,0
20250228,102600,22952784,792,792,792,792,0
20250228,102500,22952784,792,792,792,792,0
20250228,102400,22952784,792,792,792,792,0
20250228,102300,22952784,792,792,792,792,0
20250228,102200,22952784,792,792,792,792,400
20250228,102100,22635984,792,792,792,792,0
20250228,102000,22635984,792,792,792,792,0
20250228,101900,22635984,792,792,792,792,0
20250228,101800,22635984,792,795,795,792,657
20250228,101700,22115273,795,795,795,795,0
20250228,101600,22115273,795,795,795,795,0
20250228,101500,22115273,795,795,795,795,721
20250228,101400,21542078,792,794,794,792,1424
20250228,101300,20412826,794,795,795,794,563
20250228,101200,19965268,798,798,798,798,3
20250228,101100,19962874,797,797,797,797,0
20250228,101000,19962874,797,797,797,797,0
20250228,100900,19962874,797,798,798,797,200
20250228,100800,19803374,798,798,798,798,0
20250228,100700,19803374,798,798,798,798,0
20250228,100600,19803374,798,798,798,798,127
20250228,100500,19702028,795,795,795,795,159
20250228,100400,19575623,798,798,798,798,150
20250228,100300,19455923,798,798,798,798,0
20250228,100200,19455923,798,798,798,798,0
20250228,100100,19455923,798,797,798,797,1253
20250228,100000,18456105,795,795,795,795,0
20250228,095900,18456105,795,795,795,795,0
20250228,095800,18456105,795,798,798,795,9582
20250228,095700,10827630,798,798,798,798,0
20250228,095600,10827630,798,798,798,798,0
20250228,095500,10827630,798,798,798,798,0
20250228,095400,10827630,798,798,798,798,0
20250228,095300,10827630,798,800,800,798,3137
20250228,095200,8318320,800,800,800,800,79
20250228,095100,8255120,801,801,801,801,0
20250228,095000,8255120,801,801,801,801,345
20250228,094900,7978775,801,801,801,801,0
20250228,094800,7978775,801,801,801,801,117
20250228,094700,7885058,806,806,806,806,65
20250228,094600,7832668,806,806,806,806,2
20250228,094500,7831056,800,800,800,800,0
20250228,094400,7831056,800,803,803,800,3872
20250228,094300,4726469,802,802,802,802,0
20250228,094200,4726469,802,802,802,802,0
20250228,094100,4726469,802,803,803,802,253
20250228,094000,4523487,808,808,808,808,2485
20250228,093900,2515607,808,808,808,808,0
20250228,093800,2515607,808,808,808,808,0
20250228,093700,2515607,808,808,808,808,0
20250228,093600,2515607,808,808,808,808,0
20250228,093500,2515607,808,808,808,808,0
20250228,093400,2515607,808,808,808,808,0
20250228,093300,2515607,808,808,808,808,0
20250228,093200,2515607,808,808,808,808,0
20250228,093100,2515607,808,808,808,808,0
20250228,093000,2515607,808,808,808,808,1
20250228,092900,2514799,802,802,802,802,94
20250228,092800,2439411,810,810,810,810,0
20250228,092700,2439411,810,810,810,810,0
20250228,092600,2439411,810,810,810,810,0
20250228,092500,2439411,810,810,810,810,0
20250228,092400,2439411,810,802,810,802,2
20250228,092300,2437799,810,810,810,810,1
20250228,092200,2436989,802,802,802,802,0
20250228,092100,2436989,802,802,802,802,0
20250228,092000,2436989,802,802,802,802,0
20250228,091900,2436989,802,802,802,802,0
20250228,091800,2436989,802,802,802,802,0
20250228,091700,2436989,802,802,802,802,0
20250228,091600,2436989,802,802,802,802,0
20250228,091500,2436989,802,803,803,802,560
20250228,091400,1987368,803,803,803,803,0
20250228,091300,1987368,803,803,803,803,0
20250228,091200,1987368,803,803,803,803,0
20250228,091100,1987368,803,803,803,803,0
20250228,091000,1987368,803,803,803,803,0
20250228,090900,1987368,803,803,803,803,9
20250228,090800,1980141,800,800,800,800,0
20250228,090700,1980141,800,800,800,800,0
20250228,090600,1980141,800,800,800,800,0
20250228,090500,1980141,800,800,800,800,0
20250228,090400,1980141,800,800,800,800,0
20250228,090300,1980141,800,800,801,800,626
20250228,090200,1479236,805,806,806,804,846
20250228,090100,798196,808,808,808,808,287
20250228,090000,566300,809,809,809,809,700