KissMeData/331520/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212200,6183789849,1058,1058,1058,1058,35872
20250227,212100,6183789849,1058,1058,1058,1058,0
20250227,212000,6183789849,1058,1058,1058,1058,0
20250227,211900,6183789849,1058,1058,1058,1058,0
20250227,211800,6183789849,1058,1058,1058,1058,0
20250227,211700,6183789849,1058,1058,1058,1058,0
20250227,211600,6183789849,1058,1058,1058,1058,0
20250227,211500,6183789849,1058,1058,1058,1058,0
20250227,211400,6183789849,1058,1058,1058,1058,0
20250227,211300,6183789849,1058,1058,1058,1058,0
20250227,211200,6183789849,1058,1058,1058,1058,0
20250227,211100,6183789849,1058,1058,1058,1058,0
20250227,211000,6183789849,1058,1058,1058,1058,0
20250227,210900,6183789849,1058,1058,1058,1058,0
20250227,210800,6183789849,1058,1058,1058,1058,0
20250227,210700,6183789849,1058,1058,1058,1058,0
20250227,210600,6183789849,1058,1058,1058,1058,0
20250227,210500,6183789849,1058,1058,1058,1058,0
20250227,210400,6183789849,1058,1058,1058,1058,0
20250227,210300,6183789849,1058,1058,1058,1058,0
20250227,210200,6183789849,1058,1058,1058,1058,0
20250227,210100,6183789849,1058,1058,1058,1058,0
20250227,210000,6183789849,1058,1058,1058,1058,0
20250227,205900,6183789849,1058,1058,1058,1058,0
20250227,205800,6183789849,1058,1058,1058,1058,0
20250227,205700,6183789849,1058,1058,1058,1058,0
20250227,205600,6183789849,1058,1058,1058,1058,0
20250227,205500,6183789849,1058,1058,1058,1058,0
20250227,205400,6183789849,1058,1058,1058,1058,0
20250227,205300,6183789849,1058,1058,1058,1058,0
20250227,205200,6183789849,1058,1058,1058,1058,35872
20250227,205100,6183789849,1058,1058,1058,1058,0
20250227,205000,6183789849,1058,1058,1058,1058,0
20250227,204900,6183789849,1058,1058,1058,1058,0
20250227,204800,6183789849,1058,1058,1058,1058,0
20250227,204700,6183789849,1058,1058,1058,1058,0
20250227,204600,6183789849,1058,1058,1058,1058,0
20250227,204500,6183789849,1058,1058,1058,1058,0
20250227,204400,6183789849,1058,1058,1058,1058,0
20250227,204300,6183789849,1058,1058,1058,1058,0
20250227,204200,6183789849,1058,1058,1058,1058,0
20250227,204100,6183789849,1058,1058,1058,1058,0
20250227,204000,6183789849,1058,1058,1058,1058,0
20250227,203900,6183789849,1058,1058,1058,1058,0
20250227,203800,6183789849,1058,1058,1058,1058,0
20250227,203700,6183789849,1058,1058,1058,1058,0
20250227,203600,6183789849,1058,1058,1058,1058,0
20250227,203500,6183789849,1058,1058,1058,1058,0
20250227,203400,6183789849,1058,1058,1058,1058,0
20250227,203300,6183789849,1058,1058,1058,1058,0
20250227,203200,6183789849,1058,1058,1058,1058,0
20250227,203100,6183789849,1058,1058,1058,1058,0
20250227,203000,6183789849,1058,1058,1058,1058,0
20250227,202900,6183789849,1058,1058,1058,1058,0
20250227,202800,6183789849,1058,1058,1058,1058,0
20250227,202700,6183789849,1058,1058,1058,1058,0
20250227,202600,6183789849,1058,1058,1058,1058,0
20250227,202500,6183789849,1058,1058,1058,1058,0
20250227,202400,6183789849,1058,1058,1058,1058,0
20250227,202300,6183789849,1058,1058,1058,1058,0
20250227,202200,6183789849,1058,1058,1058,1058,35872
20250227,202100,6183789849,1058,1058,1058,1058,0
20250227,202000,6183789849,1058,1058,1058,1058,0
20250227,201900,6183789849,1058,1058,1058,1058,0
20250227,201800,6183789849,1058,1058,1058,1058,0
20250227,201700,6183789849,1058,1058,1058,1058,0
20250227,201600,6183789849,1058,1058,1058,1058,0
20250227,201500,6183789849,1058,1058,1058,1058,0
20250227,201400,6183789849,1058,1058,1058,1058,0
20250227,201300,6183789849,1058,1058,1058,1058,0
20250227,201200,6183789849,1058,1058,1058,1058,0
20250227,201100,6183789849,1058,1058,1058,1058,0
20250227,201000,6183789849,1058,1058,1058,1058,0
20250227,200900,6183789849,1058,1058,1058,1058,0
20250227,200800,6183789849,1058,1058,1058,1058,0
20250227,200700,6183789849,1058,1058,1058,1058,0
20250227,200600,6183789849,1058,1058,1058,1058,0
20250227,200500,6183789849,1058,1058,1058,1058,0
20250227,200400,6183789849,1058,1058,1058,1058,0
20250227,200300,6183789849,1058,1058,1058,1058,0
20250227,200200,6183789849,1058,1058,1058,1058,0
20250227,200100,6183789849,1058,1058,1058,1058,0
20250227,200000,6183789849,1058,1058,1058,1058,0
20250227,195900,6183789849,1058,1058,1058,1058,0
20250227,195800,6183789849,1058,1058,1058,1058,0
20250227,195700,6183789849,1058,1058,1058,1058,0
20250227,195600,6183789849,1058,1058,1058,1058,0
20250227,195500,6183789849,1058,1058,1058,1058,0
20250227,195400,6183789849,1058,1058,1058,1058,0
20250227,195300,6183789849,1058,1058,1058,1058,0
20250227,195200,6183789849,1058,1058,1058,1058,35872
20250227,195100,6183789849,1058,1058,1058,1058,0
20250227,195000,6183789849,1058,1058,1058,1058,0
20250227,194900,6183789849,1058,1058,1058,1058,0
20250227,194800,6183789849,1058,1058,1058,1058,0
20250227,194700,6183789849,1058,1058,1058,1058,0
20250227,194600,6183789849,1058,1058,1058,1058,0
20250227,194500,6183789849,1058,1058,1058,1058,0
20250227,194400,6183789849,1058,1058,1058,1058,0
20250227,194300,6183789849,1058,1058,1058,1058,0
20250227,194200,6183789849,1058,1058,1058,1058,0
20250227,194100,6183789849,1058,1058,1058,1058,0
20250227,194000,6183789849,1058,1058,1058,1058,0
20250227,193900,6183789849,1058,1058,1058,1058,0
20250227,193800,6183789849,1058,1058,1058,1058,0
20250227,193700,6183789849,1058,1058,1058,1058,0
20250227,193600,6183789849,1058,1058,1058,1058,0
20250227,193500,6183789849,1058,1058,1058,1058,0
20250227,193400,6183789849,1058,1058,1058,1058,0
20250227,193300,6183789849,1058,1058,1058,1058,0
20250227,193200,6183789849,1058,1058,1058,1058,0
20250227,193100,6183789849,1058,1058,1058,1058,0
20250227,193000,6183789849,1058,1058,1058,1058,0
20250227,192900,6183789849,1058,1058,1058,1058,0
20250227,192800,6183789849,1058,1058,1058,1058,0
20250227,192700,6183789849,1058,1058,1058,1058,0
20250227,192600,6183789849,1058,1058,1058,1058,0
20250227,192500,6183789849,1058,1058,1058,1058,0
20250227,192400,6183789849,1058,1058,1058,1058,0
20250227,192300,6183789849,1058,1058,1058,1058,0
20250227,192200,6183789849,1058,1058,1058,1058,35872
20250227,192100,6183789849,1058,1058,1058,1058,0
20250227,192000,6183789849,1058,1058,1058,1058,0
20250227,191900,6183789849,1058,1058,1058,1058,0
20250227,191800,6183789849,1058,1058,1058,1058,0
20250227,191700,6183789849,1058,1058,1058,1058,0
20250227,191600,6183789849,1058,1058,1058,1058,0
20250227,191500,6183789849,1058,1058,1058,1058,0
20250227,191400,6183789849,1058,1058,1058,1058,0
20250227,191300,6183789849,1058,1058,1058,1058,0
20250227,191200,6183789849,1058,1058,1058,1058,0
20250227,191100,6183789849,1058,1058,1058,1058,0
20250227,191000,6183789849,1058,1058,1058,1058,0
20250227,190900,6183789849,1058,1058,1058,1058,0
20250227,190800,6183789849,1058,1058,1058,1058,0
20250227,190700,6183789849,1058,1058,1058,1058,0
20250227,190600,6183789849,1058,1058,1058,1058,0
20250227,190500,6183789849,1058,1058,1058,1058,0
20250227,190400,6183789849,1058,1058,1058,1058,0
20250227,190300,6183789849,1058,1058,1058,1058,0
20250227,190200,6183789849,1058,1058,1058,1058,0
20250227,190100,6183789849,1058,1058,1058,1058,0
20250227,190000,6183789849,1058,1058,1058,1058,0
20250227,185900,6183789849,1058,1058,1058,1058,0
20250227,185800,6183789849,1058,1058,1058,1058,0
20250227,185700,6183789849,1058,1058,1058,1058,0
20250227,185600,6183789849,1058,1058,1058,1058,0
20250227,185500,6183789849,1058,1058,1058,1058,0
20250227,185400,6183789849,1058,1058,1058,1058,0
20250227,185300,6183789849,1058,1058,1058,1058,0
20250227,185200,6183789849,1058,1058,1058,1058,35872
20250227,185100,6183789849,1058,1058,1058,1058,0
20250227,185000,6183789849,1058,1058,1058,1058,0
20250227,184900,6183789849,1058,1058,1058,1058,0
20250227,184800,6183789849,1058,1058,1058,1058,0
20250227,184700,6183789849,1058,1058,1058,1058,0
20250227,184600,6183789849,1058,1058,1058,1058,0
20250227,184500,6183789849,1058,1058,1058,1058,0
20250227,184400,6183789849,1058,1058,1058,1058,0
20250227,184300,6183789849,1058,1058,1058,1058,0
20250227,184200,6183789849,1058,1058,1058,1058,0
20250227,184100,6183789849,1058,1058,1058,1058,0
20250227,184000,6183789849,1058,1058,1058,1058,0
20250227,183900,6183789849,1058,1058,1058,1058,0
20250227,183800,6183789849,1058,1058,1058,1058,0
20250227,183700,6183789849,1058,1058,1058,1058,0
20250227,183600,6183789849,1058,1058,1058,1058,0
20250227,183500,6183789849,1058,1058,1058,1058,0
20250227,183400,6183789849,1058,1058,1058,1058,0
20250227,183300,6183789849,1058,1058,1058,1058,0
20250227,183200,6183789849,1058,1058,1058,1058,0
20250227,183100,6183789849,1058,1058,1058,1058,0
20250227,183000,6183789849,1058,1058,1058,1058,0
20250227,182900,6183789849,1058,1058,1058,1058,0
20250227,182800,6183789849,1058,1058,1058,1058,0
20250227,182700,6183789849,1058,1058,1058,1058,0
20250227,182600,6183789849,1058,1058,1058,1058,0
20250227,182500,6183789849,1058,1058,1058,1058,0
20250227,182400,6183789849,1058,1058,1058,1058,0
20250227,182300,6183789849,1058,1058,1058,1058,0
20250227,182200,6183789849,1058,1058,1058,1058,35872
20250227,182100,6183789849,1058,1058,1058,1058,0
20250227,182000,6183789849,1058,1058,1058,1058,0
20250227,181900,6183789849,1058,1058,1058,1058,0
20250227,181800,6183789849,1058,1058,1058,1058,0
20250227,181700,6183789849,1058,1058,1058,1058,0
20250227,181600,6183789849,1058,1058,1058,1058,0
20250227,181500,6183789849,1058,1058,1058,1058,0
20250227,181400,6183789849,1058,1058,1058,1058,0
20250227,181300,6183789849,1058,1058,1058,1058,0
20250227,181200,6183789849,1058,1058,1058,1058,0
20250227,181100,6183789849,1058,1058,1058,1058,0
20250227,181000,6183789849,1058,1058,1058,1058,0
20250227,180900,6183789849,1058,1058,1058,1058,0
20250227,180800,6183789849,1058,1058,1058,1058,0
20250227,180700,6183789849,1058,1058,1058,1058,0
20250227,180600,6183789849,1058,1058,1058,1058,0
20250227,180500,6183789849,1058,1058,1058,1058,0
20250227,180400,6183789849,1058,1058,1058,1058,0
20250227,180300,6183789849,1058,1058,1058,1058,0
20250227,180200,6183789849,1058,1058,1058,1058,0
20250227,180100,6183789849,1058,1058,1058,1058,0
20250227,180000,6183789849,1058,1058,1058,1058,0
20250227,175900,6183789849,1058,1058,1058,1058,0
20250227,175800,6183789849,1058,1058,1058,1058,0
20250227,175700,6183789849,1058,1058,1058,1058,0
20250227,175600,6183789849,1058,1058,1058,1058,0
20250227,175500,6183789849,1058,1058,1058,1058,0
20250227,175400,6183789849,1058,1058,1058,1058,0
20250227,175300,6183789849,1058,1058,1058,1058,0
20250227,175200,6183789849,1058,1058,1058,1058,35872
20250227,175100,6183789849,1058,1058,1058,1058,0
20250227,175000,6183789849,1058,1058,1058,1058,0
20250227,174900,6183789849,1058,1058,1058,1058,0
20250227,174800,6183789849,1058,1058,1058,1058,0
20250227,174700,6183789849,1058,1058,1058,1058,0
20250227,174600,6183789849,1058,1058,1058,1058,0
20250227,174500,6183789849,1058,1058,1058,1058,0
20250227,174400,6183789849,1058,1058,1058,1058,0
20250227,174300,6183789849,1058,1058,1058,1058,0
20250227,174200,6183789849,1058,1058,1058,1058,0
20250227,174100,6183789849,1058,1058,1058,1058,0
20250227,174000,6183789849,1058,1058,1058,1058,0
20250227,173900,6183789849,1058,1058,1058,1058,0
20250227,173800,6183789849,1058,1058,1058,1058,0
20250227,173700,6183789849,1058,1058,1058,1058,0
20250227,173600,6183789849,1058,1058,1058,1058,0
20250227,173500,6183789849,1058,1058,1058,1058,0
20250227,173400,6183789849,1058,1058,1058,1058,0
20250227,173300,6183789849,1058,1058,1058,1058,0
20250227,173200,6183789849,1058,1058,1058,1058,0
20250227,173100,6183789849,1058,1058,1058,1058,0
20250227,173000,6183789849,1058,1058,1058,1058,0
20250227,172900,6183789849,1058,1058,1058,1058,0
20250227,172800,6183789849,1058,1058,1058,1058,0
20250227,172700,6183789849,1058,1058,1058,1058,0
20250227,172600,6183789849,1058,1058,1058,1058,0
20250227,172500,6183789849,1058,1058,1058,1058,0
20250227,172400,6183789849,1058,1058,1058,1058,0
20250227,172300,6183789849,1058,1058,1058,1058,0
20250227,172200,6183789849,1058,1058,1058,1058,35872
20250227,172100,6183789849,1058,1058,1058,1058,0
20250227,172000,6183789849,1058,1058,1058,1058,0
20250227,171900,6183789849,1058,1058,1058,1058,0
20250227,171800,6183789849,1058,1058,1058,1058,0
20250227,171700,6183789849,1058,1058,1058,1058,0
20250227,171600,6183789849,1058,1058,1058,1058,0
20250227,171500,6183789849,1058,1058,1058,1058,0
20250227,171400,6183789849,1058,1058,1058,1058,0
20250227,171300,6183789849,1058,1058,1058,1058,0
20250227,171200,6183789849,1058,1058,1058,1058,0
20250227,171100,6183789849,1058,1058,1058,1058,0
20250227,171000,6183789849,1058,1058,1058,1058,0
20250227,170900,6183789849,1058,1058,1058,1058,0
20250227,170800,6183789849,1058,1058,1058,1058,0
20250227,170700,6183789849,1058,1058,1058,1058,0
20250227,170600,6183789849,1058,1058,1058,1058,0
20250227,170500,6183789849,1058,1058,1058,1058,0
20250227,170400,6183789849,1058,1058,1058,1058,0
20250227,170300,6183789849,1058,1058,1058,1058,0
20250227,170200,6183789849,1058,1058,1058,1058,0
20250227,170100,6183789849,1058,1058,1058,1058,0
20250227,170000,6183789849,1058,1058,1058,1058,0
20250227,165900,6183789849,1058,1058,1058,1058,0
20250227,165800,6183789849,1058,1058,1058,1058,0
20250227,165700,6183789849,1058,1058,1058,1058,0
20250227,165600,6183789849,1058,1058,1058,1058,0
20250227,165500,6183789849,1058,1058,1058,1058,0
20250227,165400,6183789849,1058,1058,1058,1058,0
20250227,165300,6183789849,1058,1058,1058,1058,0
20250227,165200,6183789849,1058,1058,1058,1058,35872
20250227,165100,6183789849,1058,1058,1058,1058,0
20250227,165000,6183789849,1058,1058,1058,1058,0
20250227,164900,6183789849,1058,1058,1058,1058,0
20250227,164800,6183789849,1058,1058,1058,1058,0
20250227,164700,6183789849,1058,1058,1058,1058,0
20250227,164600,6183789849,1058,1058,1058,1058,0
20250227,164500,6183789849,1058,1058,1058,1058,0
20250227,164400,6183789849,1058,1058,1058,1058,0
20250227,164300,6183789849,1058,1058,1058,1058,0
20250227,164200,6183789849,1058,1058,1058,1058,0
20250227,164100,6183789849,1058,1058,1058,1058,0
20250227,164000,6183789849,1058,1058,1058,1058,0
20250227,163900,6183789849,1058,1058,1058,1058,0
20250227,163800,6183789849,1058,1058,1058,1058,0
20250227,163700,6183789849,1058,1058,1058,1058,0
20250227,163600,6183789849,1058,1058,1058,1058,0
20250227,163500,6183789849,1058,1058,1058,1058,0
20250227,163400,6183789849,1058,1058,1058,1058,0
20250227,163300,6183789849,1058,1058,1058,1058,0
20250227,163200,6183789849,1058,1058,1058,1058,0
20250227,163100,6183789849,1058,1058,1058,1058,0
20250227,163000,6183789849,1058,1058,1058,1058,0
20250227,162900,6183789849,1058,1058,1058,1058,0
20250227,162800,6183789849,1058,1058,1058,1058,0
20250227,162700,6183789849,1058,1058,1058,1058,0
20250227,162600,6183789849,1058,1058,1058,1058,0
20250227,162500,6183789849,1058,1058,1058,1058,0
20250227,162400,6183789849,1058,1058,1058,1058,0
20250227,162300,6183789849,1058,1058,1058,1058,0
20250227,162200,6183789849,1058,1058,1058,1058,35872
20250227,162100,6183789849,1058,1058,1058,1058,0
20250227,162000,6183789849,1058,1058,1058,1058,0
20250227,161900,6183789849,1058,1058,1058,1058,0
20250227,161800,6183789849,1058,1058,1058,1058,0
20250227,161700,6183789849,1058,1058,1058,1058,0
20250227,161600,6183789849,1058,1058,1058,1058,0
20250227,161500,6183789849,1058,1058,1058,1058,0
20250227,161400,6183789849,1058,1058,1058,1058,0
20250227,161300,6183789849,1058,1058,1058,1058,0
20250227,161200,6183789849,1058,1058,1058,1058,0
20250227,161100,6183789849,1058,1058,1058,1058,0
20250227,161000,6183789849,1058,1058,1058,1058,0
20250227,160900,6183789849,1058,1058,1058,1058,0
20250227,160800,6183789849,1058,1058,1058,1058,0
20250227,160700,6183789849,1058,1058,1058,1058,0
20250227,160600,6183789849,1058,1058,1058,1058,0
20250227,160500,6183789849,1058,1058,1058,1058,0
20250227,160400,6183789849,1058,1058,1058,1058,0
20250227,160300,6183789849,1058,1058,1058,1058,0
20250227,160200,6183789849,1058,1058,1058,1058,0
20250227,160100,6183789849,1058,1058,1058,1058,0
20250227,160000,6183789849,1058,1058,1058,1058,0
20250227,155900,6183789849,1058,1058,1058,1058,0
20250227,155800,6183789849,1058,1058,1058,1058,0
20250227,155700,6183789849,1058,1058,1058,1058,0
20250227,155600,6183789849,1058,1058,1058,1058,0
20250227,155500,6183789849,1058,1058,1058,1058,0
20250227,155400,6183789849,1058,1058,1058,1058,0
20250227,155300,6183789849,1058,1058,1058,1058,0
20250227,155200,6183789849,1058,1058,1058,1058,35872
20250227,155100,6183789849,1058,1058,1058,1058,0
20250227,155000,6183789849,1058,1058,1058,1058,0
20250227,154900,6183789849,1058,1058,1058,1058,0
20250227,154800,6183789849,1058,1058,1058,1058,0
20250227,154700,6183789849,1058,1058,1058,1058,0
20250227,154600,6183789849,1058,1058,1058,1058,0
20250227,154500,6183789849,1058,1058,1058,1058,0
20250227,154400,6183789849,1058,1058,1058,1058,0
20250227,154300,6183789849,1058,1058,1058,1058,0
20250227,154200,6183789849,1058,1058,1058,1058,0
20250227,154100,6183789849,1058,1058,1058,1058,0
20250227,154000,6183789849,1058,1058,1058,1058,0
20250227,153900,6183789849,1058,1058,1058,1058,0
20250227,153800,6183789849,1058,1058,1058,1058,0
20250227,153700,6183789849,1058,1058,1058,1058,0
20250227,153600,6183789849,1058,1058,1058,1058,0
20250227,153500,6183789849,1058,1058,1058,1058,0
20250227,153400,6183789849,1058,1058,1058,1058,0
20250227,153300,6183789849,1058,1058,1058,1058,0
20250227,153200,6183789849,1058,1058,1058,1058,0
20250227,153100,6183789849,1058,1058,1058,1058,0
20250227,153000,6183789849,1058,1058,1058,1058,35872
20250227,152900,6145837273,1064,1064,1064,1064,0
20250227,152800,6145837273,1064,1064,1064,1064,0
20250227,152700,6145837273,1064,1064,1064,1064,0
20250227,152600,6145837273,1064,1064,1064,1064,0
20250227,152500,6145837273,1064,1064,1064,1064,0
20250227,152400,6145837273,1064,1064,1064,1064,0
20250227,152300,6145837273,1064,1064,1064,1064,0
20250227,152200,6145837273,1064,1064,1064,1064,0
20250227,152100,6145837273,1064,1064,1064,1064,0
20250227,152000,6145837273,1064,1064,1064,1064,0
20250227,151900,6145837273,1064,1066,1066,1064,14426
20250227,151800,6130472788,1066,1064,1068,1064,4750
20250227,151700,6125412451,1065,1069,1069,1064,12531
20250227,151600,6112062083,1069,1068,1069,1068,1130
20250227,151500,6110855093,1068,1070,1070,1068,2037
20250227,151400,6108678293,1070,1072,1072,1068,4575
20250227,151300,6103785367,1072,1068,1072,1067,8453
20250227,151200,6094755268,1069,1072,1072,1069,4205
20250227,151100,6090257362,1072,1069,1072,1069,1985
20250227,151000,6088133648,1069,1069,1069,1067,3858
20250227,150900,6084017052,1070,1069,1070,1069,3738
20250227,150800,6080020110,1070,1068,1071,1068,6361
20250227,150700,6073218338,1068,1065,1074,1065,1838
20250227,150600,6071255894,1065,1065,1065,1063,4011
20250227,150500,6066985131,1065,1068,1069,1065,7896
20250227,150400,6058567186,1068,1068,1071,1067,1894
20250227,150300,6056545936,1072,1072,1072,1065,13507
20250227,150200,6042088747,1069,1075,1075,1069,18268
20250227,150100,6022531069,1075,1074,1075,1074,435
20250227,150000,6022063578,1074,1076,1076,1073,4725
20250227,145900,6016984109,1076,1076,1076,1075,151
20250227,145800,6016821691,1075,1076,1076,1073,12507
20250227,145700,6003378461,1075,1079,1079,1075,4390
20250227,145600,5998658873,1080,1081,1081,1075,9542
20250227,145500,5988396270,1081,1080,1081,1080,3015
20250227,145400,5985139717,1081,1080,1081,1080,5937
20250227,145300,5978724014,1080,1079,1080,1075,2637
20250227,145200,5975887001,1080,1080,1080,1079,86
20250227,145100,5975794161,1080,1078,1080,1078,36
20250227,145000,5975755351,1078,1079,1082,1075,1258
20250227,144900,5974401888,1082,1075,1082,1075,3849
20250227,144800,5970246560,1075,1081,1081,1075,2348
20250227,144700,5967716490,1080,1081,1082,1079,2802
20250227,144600,5964690415,1081,1081,1081,1080,2364
20250227,144500,5962134944,1080,1079,1081,1075,11334
20250227,144400,5949913143,1081,1081,1083,1074,10490
20250227,144300,5938634938,1077,1080,1085,1075,10828
20250227,144200,5926971134,1080,1083,1090,1080,36621
20250227,144100,5887358603,1082,1098,1101,1082,33433
20250227,144000,5850987563,1101,1097,1103,1096,15584
20250227,143900,5833883278,1099,1095,1102,1094,31349
20250227,143800,5799429396,1094,1092,1094,1090,14989
20250227,143700,5783068759,1090,1092,1093,1090,2294
20250227,143600,5780568209,1092,1092,1093,1092,9079
20250227,143500,5770651309,1092,1090,1093,1088,10249
20250227,143400,5759478705,1094,1095,1096,1090,9143
20250227,143300,5749508501,1095,1085,1096,1085,20266
20250227,143200,5727344419,1090,1093,1094,1084,22178
20250227,143100,5703160439,1093,1091,1095,1090,3097
20250227,143000,5699781374,1095,1093,1095,1089,5797
20250227,142900,5693461736,1090,1094,1094,1090,7499
20250227,142800,5685283053,1090,1089,1094,1088,14595
20250227,142700,5669379928,1089,1089,1097,1088,15317
20250227,142600,5652691956,1089,1092,1099,1089,37462
20250227,142500,5611571519,1093,1100,1100,1091,12989
20250227,142400,5597304111,1100,1089,1104,1079,31486
20250227,142300,5562978704,1080,1098,1107,1080,50433
20250227,142200,5507635531,1098,1083,1111,1082,52771
20250227,142100,5449753645,1083,1092,1098,1074,56671
20250227,142000,5387972414,1091,1070,1107,1069,82468
20250227,141900,5298471436,1070,1067,1070,1061,20243
20250227,141800,5276915169,1067,1065,1069,1065,9642
20250227,141700,5266626702,1065,1062,1065,1062,6522
20250227,141600,5259695604,1062,1062,1062,1062,1546
20250227,141500,5258053752,1062,1059,1062,1059,1099
20250227,141400,5256886893,1055,1059,1059,1055,199
20250227,141300,5256676468,1054,1063,1063,1054,5223
20250227,141200,5251166951,1056,1063,1063,1056,254
20250227,141100,5250898587,1054,1059,1063,1054,6991
20250227,141000,5243511344,1059,1059,1059,1059,1000
20250227,140900,5242452344,1065,1063,1065,1059,3406
20250227,140800,5238831070,1061,1059,1065,1058,2909
20250227,140700,5235747129,1059,1059,1063,1059,1217
20250227,140600,5234454718,1063,1059,1063,1059,4093
20250227,140500,5230118507,1059,1056,1060,1055,3544
20250227,140400,5226368482,1054,1054,1054,1054,1
20250227,140300,5226367428,1053,1060,1060,1053,258
20250227,140200,5226095740,1060,1060,1063,1060,58
20250227,140100,5226034197,1051,1064,1064,1051,3852
20250227,140000,5221977165,1065,1055,1067,1055,12277
20250227,135900,5208913855,1058,1055,1058,1054,1103
20250227,135800,5207750337,1055,1060,1062,1054,2367
20250227,135700,5205252323,1054,1067,1070,1054,12527
20250227,135600,5191950056,1067,1057,1067,1057,20487
20250227,135500,5170233071,1057,1048,1058,1048,9137
20250227,135400,5160634149,1048,1048,1048,1045,5422
20250227,135300,5154957520,1055,1055,1055,1055,0
20250227,135200,5154957520,1055,1057,1057,1045,7052
20250227,135100,5147561903,1050,1057,1057,1050,1377
20250227,135000,5146110937,1050,1058,1059,1050,11561
20250227,134900,5133917593,1057,1054,1058,1054,2421
20250227,134800,5131363751,1054,1053,1054,1050,5973
20250227,134700,5125084490,1053,1053,1054,1052,5486
20250227,134600,5119309717,1053,1053,1053,1052,448
20250227,134500,5118838202,1053,1052,1053,1052,2153
20250227,134400,5116572093,1052,1053,1054,1050,3640
20250227,134300,5112748579,1052,1052,1055,1051,11515
20250227,134200,5100625673,1052,1050,1052,1050,11128
20250227,134100,5088934035,1050,1050,1050,1049,8099
20250227,134000,5080433633,1050,1048,1050,1048,2633
20250227,133900,5077673556,1049,1049,1049,1048,8741
20250227,133800,5068510247,1053,1052,1053,1048,7745
20250227,133700,5060364095,1052,1050,1052,1046,10488
20250227,133600,5049362013,1050,1044,1050,1044,2460
20250227,133500,5046788940,1044,1041,1045,1040,7376
20250227,133400,5039091137,1041,1043,1047,1041,6180
20250227,133300,5032644365,1043,1034,1045,1032,4280
20250227,133200,5028195125,1033,1033,1033,1032,4432
20250227,133100,5023618859,1033,1029,1033,1029,3885
20250227,133000,5019609500,1033,1028,1033,1025,18731
20250227,132900,5000294181,1032,1032,1032,1025,53442
20250227,132800,4945296757,1031,1034,1034,1031,14838
20250227,132700,4929981570,1035,1040,1040,1034,17058
20250227,132600,4912332681,1034,1047,1047,1034,12061
20250227,132500,4899812679,1052,1046,1052,1038,8221
20250227,132400,4891254537,1051,1052,1052,1046,10592
20250227,132300,4880160877,1052,1045,1054,1045,727
20250227,132200,4879397696,1054,1044,1054,1037,21001
20250227,132100,4857527522,1043,1041,1044,1033,34159
20250227,132000,4821987156,1041,1039,1041,1039,4584
20250227,131900,4817222200,1040,1038,1040,1035,42168
20250227,131800,4773533130,1038,1043,1044,1038,44876
20250227,131700,4726807746,1044,1052,1052,1043,7876
20250227,131600,4718589300,1052,1048,1055,1042,20408
20250227,131500,4697262413,1048,1045,1048,1042,24662
20250227,131400,4671487768,1045,1049,1053,1044,15821
20250227,131300,4654913326,1049,1053,1056,1049,18106
20250227,131200,4635893283,1056,1063,1063,1054,30114
20250227,131100,4604079399,1063,1062,1063,1061,3639
20250227,131000,4600214880,1062,1059,1062,1059,1542
20250227,130900,4598580439,1059,1060,1060,1059,2876
20250227,130800,4595534556,1060,1060,1060,1058,1171
20250227,130700,4594293990,1060,1058,1060,1058,8079
20250227,130600,4585737687,1059,1061,1061,1059,3800
20250227,130500,4581710661,1062,1062,1062,1059,870
20250227,130400,4580787671,1058,1062,1062,1058,4293
20250227,130300,4576242668,1063,1058,1063,1058,2484
20250227,130200,4573612224,1058,1065,1065,1058,29994
20250227,130100,4541800953,1064,1065,1068,1064,5455
20250227,130000,4535992463,1068,1070,1070,1061,24189
20250227,125900,4510255249,1070,1070,1070,1066,6052
20250227,125800,4503796162,1067,1069,1074,1067,6753
20250227,125700,4496585793,1068,1069,1069,1067,7039
20250227,125600,4489068175,1069,1072,1072,1069,8466
20250227,125500,4480007660,1071,1074,1074,1071,810
20250227,125400,4479139400,1072,1072,1072,1072,597
20250227,125300,4478499416,1073,1073,1073,1073,2
20250227,125200,4478497270,1070,1070,1070,1070,296
20250227,125100,4478180550,1070,1074,1074,1070,11644
20250227,125000,4465702749,1075,1080,1080,1075,4144
20250227,124900,4461247699,1075,1076,1080,1075,1912
20250227,124800,4459191998,1075,1079,1080,1075,762
20250227,124700,4458370424,1080,1076,1080,1076,78
20250227,124600,4458286384,1076,1079,1080,1076,89
20250227,124500,4458190362,1080,1082,1082,1075,668
20250227,124400,4457469222,1083,1084,1084,1083,1201
20250227,124300,4456167608,1085,1085,1085,1085,1
20250227,124200,4456166523,1089,1075,1091,1075,234
20250227,124100,4455913337,1076,1074,1076,1074,320
20250227,124000,4455569354,1070,1070,1070,1070,288
20250227,123900,4455261194,1070,1070,1070,1067,698
20250227,123800,4454515651,1070,1070,1070,1067,699
20250227,123700,4453767739,1070,1066,1070,1066,913
20250227,123600,4452794357,1066,1066,1070,1066,5112
20250227,123500,4447340064,1066,1066,1070,1066,63
20250227,123400,4447272725,1065,1070,1075,1064,15539
20250227,123300,4430704367,1075,1074,1075,1070,21819
20250227,123200,4407319170,1076,1075,1076,1075,197
20250227,123100,4407107376,1075,1074,1076,1074,3855
20250227,123000,4402966848,1074,1075,1075,1074,2183
20250227,122900,4400621957,1076,1075,1076,1075,948
20250227,122800,4399602429,1076,1079,1079,1076,46984
20250227,122700,4349033731,1080,1080,1081,1080,1248
20250227,122600,4347685391,1081,1081,1081,1081,187
20250227,122500,4347483244,1082,1082,1082,1080,10243
20250227,122400,4336414907,1082,1082,1086,1081,4132
20250227,122300,4331946873,1082,1081,1082,1081,1072
20250227,122200,4330787432,1082,1083,1083,1081,2564
20250227,122100,4328012411,1084,1085,1085,1084,20
20250227,122000,4327990730,1085,1085,1085,1085,18
20250227,121900,4327971200,1085,1083,1085,1083,884
20250227,121800,4327013825,1083,1086,1087,1083,2661
20250227,121700,4324128761,1086,1088,1090,1086,178
20250227,121600,4323935376,1087,1088,1088,1087,5124
20250227,121500,4318364148,1092,1088,1092,1088,670
20250227,121400,4317635116,1092,1092,1092,1092,18
20250227,121300,4317615460,1088,1088,1088,1088,21
20250227,121200,4317592612,1093,1093,1093,1093,66
20250227,121100,4317520474,1087,1087,1087,1087,2000
20250227,121000,4315346474,1091,1087,1091,1087,1154
20250227,120900,4314091860,1091,1090,1091,1090,1001
20250227,120800,4313000769,1091,1089,1091,1087,6680
20250227,120700,4305735432,1092,1089,1092,1089,404
20250227,120600,4305295368,1092,1093,1093,1088,3417
20250227,120500,4301570669,1094,1090,1094,1088,2609
20250227,120400,4298729333,1090,1091,1091,1089,6486
20250227,120300,4291656038,1091,1092,1094,1091,15726
20250227,120200,4274483772,1092,1095,1095,1092,1235
20250227,120100,4273134930,1096,1095,1096,1091,3035
20250227,120000,4269814280,1095,1096,1096,1091,10641
20250227,115900,4258172296,1096,1091,1096,1088,2368
20250227,115800,4255588851,1091,1088,1092,1088,195
20250227,115700,4255376437,1093,1096,1096,1088,1158
20250227,115600,4254115585,1089,1090,1096,1089,14606
20250227,115500,4238165676,1094,1095,1095,1087,3585
20250227,115400,4234260122,1095,1094,1095,1094,181
20250227,115300,4234062106,1094,1091,1094,1090,542
20250227,115200,4233470635,1091,1086,1091,1086,1086
20250227,115100,4232291059,1088,1095,1095,1088,1698
20250227,115000,4230443509,1095,1091,1095,1086,1347
20250227,114900,4228970091,1091,1087,1091,1084,555
20250227,114800,4228366589,1091,1087,1091,1081,8674
20250227,114700,4218967920,1092,1091,1096,1085,2512
20250227,114600,4216230033,1096,1098,1098,1091,1393
20250227,114500,4214707996,1098,1092,1100,1090,22785
20250227,114400,4189748250,1091,1083,1092,1083,18481
20250227,114300,4169632873,1083,1082,1084,1080,15466
20250227,114200,4152899296,1082,1079,1082,1079,2805
20250227,114100,4149865807,1078,1078,1078,1078,1134
20250227,114000,4148643355,1077,1074,1077,1073,10316
20250227,113900,4137547592,1074,1075,1076,1074,1440
20250227,113800,4136000498,1076,1075,1076,1075,1936
20250227,113700,4133919296,1075,1073,1076,1073,7567
20250227,113600,4125792348,1074,1074,1074,1073,5222
20250227,113500,4120188711,1074,1072,1076,1072,2336
20250227,113400,4117681700,1073,1077,1077,1073,1464
20250227,113300,4116110814,1073,1075,1077,1073,2374
20250227,113200,4113563240,1075,1076,1077,1075,583
20250227,113100,4112936418,1076,1075,1076,1071,8880
20250227,113000,4103414006,1077,1074,1077,1074,656
20250227,112900,4102707913,1077,1078,1078,1074,36
20250227,112800,4102669226,1078,1077,1078,1077,3
20250227,112700,4102665994,1079,1079,1079,1079,1284
20250227,112600,4101280558,1079,1079,1079,1079,70
20250227,112500,4101205028,1079,1072,1079,1072,16
20250227,112400,4101187869,1072,1072,1072,1070,3201
20250227,112300,4097759441,1074,1079,1081,1074,77629
20250227,112200,4014085528,1081,1081,1082,1081,1330
20250227,112100,4012646797,1081,1080,1081,1078,3009
20250227,112000,4009402893,1080,1080,1080,1078,6888
20250227,111900,4001971853,1080,1078,1080,1078,5824
20250227,111800,3995688367,1078,1078,1079,1078,3529
20250227,111700,3991883794,1078,1075,1079,1074,2739
20250227,111600,3988941152,1079,1070,1079,1067,19495
20250227,111500,3968059175,1073,1077,1078,1070,16567
20250227,111400,3950272106,1077,1079,1079,1077,4613
20250227,111300,3945298331,1079,1080,1081,1078,1307
20250227,111200,3943888010,1082,1082,1082,1079,6754
20250227,111100,3936592207,1083,1083,1086,1083,6591
20250227,111000,3929448852,1084,1085,1088,1084,3601
20250227,110900,3925531510,1088,1079,1088,1078,13276
20250227,110800,3911162030,1079,1080,1085,1079,685
20250227,110700,3910422903,1079,1085,1085,1078,5578
20250227,110600,3904404418,1079,1084,1084,1079,12496
20250227,110500,3890890846,1085,1085,1085,1083,1745
20250227,110400,3889000395,1086,1090,1090,1084,291
20250227,110300,3888684665,1083,1091,1091,1083,5651
20250227,110200,3882555093,1086,1092,1093,1085,4351
20250227,110100,3877800402,1093,1089,1093,1081,18032
20250227,110000,3858262574,1095,1089,1096,1089,18582
20250227,105900,3837969027,1089,1089,1089,1086,601
20250227,105800,3837315128,1089,1088,1090,1082,6390
20250227,105700,3830393572,1088,1089,1089,1085,1683
20250227,105600,3828563085,1088,1089,1089,1088,765
20250227,105500,3827730752,1089,1089,1090,1082,13916
20250227,105400,3812621794,1083,1085,1090,1081,12981
20250227,105300,3798538375,1085,1089,1089,1079,18062
20250227,105200,3778957780,1089,1085,1089,1083,7006
20250227,105100,3771350607,1080,1080,1087,1080,3369
20250227,105000,3767701485,1080,1089,1089,1079,6587
20250227,104900,3760574427,1088,1075,1089,1073,26270
20250227,104800,3732083840,1074,1075,1075,1074,3462
20250227,104700,3728363192,1074,1071,1078,1069,13258
20250227,104600,3714163420,1070,1074,1083,1068,23611
20250227,104500,3688815083,1069,1084,1084,1056,77485
20250227,104400,3606021657,1084,1090,1094,1077,82620
20250227,104300,3516701386,1095,1100,1100,1090,30916
20250227,104200,3482954748,1100,1098,1101,1097,1825
20250227,104100,3480947579,1096,1100,1100,1096,3074
20250227,104000,3477571301,1101,1105,1109,1092,16150
20250227,103900,3459883015,1102,1108,1120,1102,15023
20250227,103800,3443175927,1108,1094,1108,1093,13211
20250227,103700,3428620423,1100,1103,1104,1091,58170
20250227,103600,3364755410,1103,1106,1107,1102,40608
20250227,103500,3319900660,1107,1107,1107,1105,2819
20250227,103400,3316781745,1107,1111,1111,1100,6621
20250227,103300,3309483886,1105,1119,1120,1100,40613
20250227,103200,3264471273,1116,1115,1125,1109,43600
20250227,103100,3215682301,1115,1116,1116,1108,8928
20250227,103000,3205744042,1120,1113,1120,1105,50561
20250227,102900,3149445992,1117,1106,1117,1095,48101
20250227,102800,3096312994,1102,1104,1109,1102,2844
20250227,102700,3093173683,1104,1102,1104,1102,746
20250227,102600,3092351178,1102,1102,1104,1100,3211
20250227,102500,3088813013,1102,1101,1104,1100,5593
20250227,102400,3082654921,1104,1097,1104,1096,25765
20250227,102300,3054366782,1097,1107,1107,1097,46855
20250227,102200,3002777252,1107,1112,1112,1107,15144
20250227,102100,2985972477,1112,1118,1118,1110,18693
20250227,102000,2965176721,1118,1120,1120,1113,15729
20250227,101900,2947615364,1120,1126,1126,1114,24660
20250227,101800,2920063171,1125,1120,1125,1110,41641
20250227,101700,2873498263,1126,1116,1129,1109,34805
20250227,101600,2834485452,1116,1114,1118,1108,19713
20250227,101500,2812566769,1122,1122,1122,1104,43542
20250227,101400,2763975921,1126,1133,1134,1120,65966
20250227,101300,2689801791,1132,1126,1143,1126,91265
20250227,101200,2586084076,1132,1153,1160,1116,136533
20250227,101100,2430723205,1153,1095,1165,1091,366812
20250227,101000,2015102497,1096,1085,1101,1085,49585
20250227,100900,1960930048,1085,1087,1091,1076,74399
20250227,100800,1880512092,1093,1086,1093,1084,32506
20250227,100700,1845218535,1086,1101,1101,1085,60997
20250227,100600,1778563793,1097,1100,1104,1097,23466
20250227,100500,1752795133,1100,1111,1112,1099,62358
20250227,100400,1683974868,1111,1117,1117,1111,22943
20250227,100300,1658454993,1117,1117,1118,1114,1552
20250227,100200,1656722666,1117,1115,1117,1111,7588
20250227,100100,1648268095,1109,1124,1124,1109,50588
20250227,100000,1591993574,1118,1125,1125,1118,11738
20250227,095900,1578849214,1121,1120,1125,1120,1253
20250227,095800,1577445199,1119,1120,1126,1119,5572
20250227,095700,1571207112,1120,1120,1120,1120,4858
20250227,095600,1565766152,1120,1123,1123,1119,6500
20250227,095500,1558481055,1128,1128,1128,1128,33
20250227,095400,1558443831,1128,1122,1129,1118,8382
20250227,095300,1549031773,1122,1123,1123,1112,24469
20250227,095200,1521669726,1121,1127,1127,1120,18267
20250227,095100,1501199206,1122,1125,1127,1121,15504
20250227,095000,1483787310,1125,1129,1131,1125,8265
20250227,094900,1474472471,1131,1132,1132,1130,4187
20250227,094800,1469740125,1136,1134,1137,1130,6398
20250227,094700,1462503745,1138,1136,1139,1132,10066
20250227,094600,1451065343,1139,1140,1140,1138,215
20250227,094500,1450820441,1140,1135,1140,1135,1002
20250227,094400,1449680817,1137,1132,1137,1132,2395
20250227,094300,1446968797,1132,1136,1137,1131,7586
20250227,094200,1438366608,1136,1136,1137,1131,20651
20250227,094100,1414990911,1136,1131,1136,1129,4224
20250227,094000,1410210696,1128,1132,1137,1128,13658
20250227,093900,1394766042,1132,1141,1141,1132,7755
20250227,093800,1385977199,1141,1141,1143,1140,10017
20250227,093700,1374544832,1141,1140,1141,1135,10279
20250227,093600,1362833194,1141,1139,1143,1130,13965
20250227,093500,1346992911,1144,1141,1145,1132,29099
20250227,093400,1313924078,1141,1142,1149,1141,26858
20250227,093300,1283181401,1142,1142,1153,1138,63453
20250227,093200,1210360197,1145,1144,1154,1141,47940
20250227,093100,1155407667,1144,1134,1152,1134,109332
20250227,093000,1030185488,1128,1124,1137,1123,35776
20250227,092900,989852950,1124,1125,1125,1119,15368
20250227,092800,972620875,1126,1120,1126,1120,931
20250227,092700,971572575,1119,1120,1127,1118,5796
20250227,092600,965087856,1127,1124,1127,1124,3707
20250227,092500,960913637,1125,1128,1128,1118,59184
20250227,092400,894365548,1128,1125,1129,1125,5543
20250227,092300,888118917,1121,1116,1129,1113,21171
20250227,092200,864368338,1116,1114,1117,1109,4306
20250227,092100,859567995,1112,1113,1117,1108,13636
20250227,092000,844427681,1113,1116,1116,1106,11925
20250227,091900,831198851,1116,1111,1116,1110,24343
20250227,091800,804138444,1111,1122,1123,1111,34232
20250227,091700,765951200,1123,1125,1126,1119,25877
20250227,091600,736912409,1125,1134,1134,1124,46941
20250227,091500,683917258,1129,1133,1147,1129,51639
20250227,091400,625271027,1133,1135,1139,1127,25040
20250227,091300,596940889,1135,1128,1145,1128,115691
20250227,091200,466100258,1128,1125,1129,1120,28514
20250227,091100,433997428,1118,1117,1127,1115,25076
20250227,091000,405936476,1117,1122,1122,1115,17101
20250227,090900,386824150,1122,1134,1135,1118,88384
20250227,090800,287846468,1130,1129,1130,1125,21109
20250227,090700,263996383,1121,1123,1126,1119,9597
20250227,090600,253218049,1123,1133,1139,1123,39623
20250227,090500,208397204,1131,1124,1148,1123,51423
20250227,090400,150098161,1123,1118,1125,1113,20823
20250227,090300,126765104,1116,1111,1119,1107,12169
20250227,090200,113230388,1111,1108,1112,1102,23370
20250227,090100,87395257,1108,1116,1116,1097,43978
20250227,090000,38843966,1117,1121,1122,1100,32779