KissMeData/380540/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213500,306271596,1198,1198,1198,1198,5406
20250228,213400,306271596,1198,1198,1198,1198,0
20250228,213300,306271596,1198,1198,1198,1198,0
20250228,213200,306271596,1198,1198,1198,1198,0
20250228,213100,306271596,1198,1198,1198,1198,0
20250228,213000,306271596,1198,1198,1198,1198,0
20250228,212900,306271596,1198,1198,1198,1198,0
20250228,212800,306271596,1198,1198,1198,1198,0
20250228,212700,306271596,1198,1198,1198,1198,0
20250228,212600,306271596,1198,1198,1198,1198,0
20250228,212500,306271596,1198,1198,1198,1198,0
20250228,212400,306271596,1198,1198,1198,1198,0
20250228,212300,306271596,1198,1198,1198,1198,0
20250228,212200,306271596,1198,1198,1198,1198,0
20250228,212100,306271596,1198,1198,1198,1198,0
20250228,212000,306271596,1198,1198,1198,1198,0
20250228,211900,306271596,1198,1198,1198,1198,0
20250228,211800,306271596,1198,1198,1198,1198,0
20250228,211700,306271596,1198,1198,1198,1198,0
20250228,211600,306271596,1198,1198,1198,1198,0
20250228,211500,306271596,1198,1198,1198,1198,0
20250228,211400,306271596,1198,1198,1198,1198,0
20250228,211300,306271596,1198,1198,1198,1198,0
20250228,211200,306271596,1198,1198,1198,1198,0
20250228,211100,306271596,1198,1198,1198,1198,0
20250228,211000,306271596,1198,1198,1198,1198,0
20250228,210900,306271596,1198,1198,1198,1198,0
20250228,210800,306271596,1198,1198,1198,1198,0
20250228,210700,306271596,1198,1198,1198,1198,0
20250228,210600,306271596,1198,1198,1198,1198,0
20250228,210500,306271596,1198,1198,1198,1198,5406
20250228,210400,306271596,1198,1198,1198,1198,0
20250228,210300,306271596,1198,1198,1198,1198,0
20250228,210200,306271596,1198,1198,1198,1198,0
20250228,210100,306271596,1198,1198,1198,1198,0
20250228,210000,306271596,1198,1198,1198,1198,0
20250228,205900,306271596,1198,1198,1198,1198,0
20250228,205800,306271596,1198,1198,1198,1198,0
20250228,205700,306271596,1198,1198,1198,1198,0
20250228,205600,306271596,1198,1198,1198,1198,0
20250228,205500,306271596,1198,1198,1198,1198,0
20250228,205400,306271596,1198,1198,1198,1198,0
20250228,205300,306271596,1198,1198,1198,1198,0
20250228,205200,306271596,1198,1198,1198,1198,0
20250228,205100,306271596,1198,1198,1198,1198,0
20250228,205000,306271596,1198,1198,1198,1198,0
20250228,204900,306271596,1198,1198,1198,1198,0
20250228,204800,306271596,1198,1198,1198,1198,0
20250228,204700,306271596,1198,1198,1198,1198,0
20250228,204600,306271596,1198,1198,1198,1198,0
20250228,204500,306271596,1198,1198,1198,1198,0
20250228,204400,306271596,1198,1198,1198,1198,0
20250228,204300,306271596,1198,1198,1198,1198,0
20250228,204200,306271596,1198,1198,1198,1198,0
20250228,204100,306271596,1198,1198,1198,1198,0
20250228,204000,306271596,1198,1198,1198,1198,0
20250228,203900,306271596,1198,1198,1198,1198,0
20250228,203800,306271596,1198,1198,1198,1198,0
20250228,203700,306271596,1198,1198,1198,1198,0
20250228,203600,306271596,1198,1198,1198,1198,0
20250228,203500,306271596,1198,1198,1198,1198,5406
20250228,203400,306271596,1198,1198,1198,1198,0
20250228,203300,306271596,1198,1198,1198,1198,0
20250228,203200,306271596,1198,1198,1198,1198,0
20250228,203100,306271596,1198,1198,1198,1198,0
20250228,203000,306271596,1198,1198,1198,1198,0
20250228,202900,306271596,1198,1198,1198,1198,0
20250228,202800,306271596,1198,1198,1198,1198,0
20250228,202700,306271596,1198,1198,1198,1198,0
20250228,202600,306271596,1198,1198,1198,1198,0
20250228,202500,306271596,1198,1198,1198,1198,0
20250228,202400,306271596,1198,1198,1198,1198,0
20250228,202300,306271596,1198,1198,1198,1198,0
20250228,202200,306271596,1198,1198,1198,1198,0
20250228,202100,306271596,1198,1198,1198,1198,0
20250228,202000,306271596,1198,1198,1198,1198,0
20250228,201900,306271596,1198,1198,1198,1198,0
20250228,201800,306271596,1198,1198,1198,1198,0
20250228,201700,306271596,1198,1198,1198,1198,0
20250228,201600,306271596,1198,1198,1198,1198,0
20250228,201500,306271596,1198,1198,1198,1198,0
20250228,201400,306271596,1198,1198,1198,1198,0
20250228,201300,306271596,1198,1198,1198,1198,0
20250228,201200,306271596,1198,1198,1198,1198,0
20250228,201100,306271596,1198,1198,1198,1198,0
20250228,201000,306271596,1198,1198,1198,1198,0
20250228,200900,306271596,1198,1198,1198,1198,0
20250228,200800,306271596,1198,1198,1198,1198,0
20250228,200700,306271596,1198,1198,1198,1198,0
20250228,200600,306271596,1198,1198,1198,1198,0
20250228,200500,306271596,1198,1198,1198,1198,5406
20250228,200400,306271596,1198,1198,1198,1198,0
20250228,200300,306271596,1198,1198,1198,1198,0
20250228,200200,306271596,1198,1198,1198,1198,0
20250228,200100,306271596,1198,1198,1198,1198,0
20250228,200000,306271596,1198,1198,1198,1198,0
20250228,195900,306271596,1198,1198,1198,1198,0
20250228,195800,306271596,1198,1198,1198,1198,0
20250228,195700,306271596,1198,1198,1198,1198,0
20250228,195600,306271596,1198,1198,1198,1198,0
20250228,195500,306271596,1198,1198,1198,1198,0
20250228,195400,306271596,1198,1198,1198,1198,0
20250228,195300,306271596,1198,1198,1198,1198,0
20250228,195200,306271596,1198,1198,1198,1198,0
20250228,195100,306271596,1198,1198,1198,1198,0
20250228,195000,306271596,1198,1198,1198,1198,0
20250228,194900,306271596,1198,1198,1198,1198,0
20250228,194800,306271596,1198,1198,1198,1198,0
20250228,194700,306271596,1198,1198,1198,1198,0
20250228,194600,306271596,1198,1198,1198,1198,0
20250228,194500,306271596,1198,1198,1198,1198,0
20250228,194400,306271596,1198,1198,1198,1198,0
20250228,194300,306271596,1198,1198,1198,1198,0
20250228,194200,306271596,1198,1198,1198,1198,0
20250228,194100,306271596,1198,1198,1198,1198,0
20250228,194000,306271596,1198,1198,1198,1198,0
20250228,193900,306271596,1198,1198,1198,1198,0
20250228,193800,306271596,1198,1198,1198,1198,0
20250228,193700,306271596,1198,1198,1198,1198,0
20250228,193600,306271596,1198,1198,1198,1198,0
20250228,193500,306271596,1198,1198,1198,1198,5406
20250228,193400,306271596,1198,1198,1198,1198,0
20250228,193300,306271596,1198,1198,1198,1198,0
20250228,193200,306271596,1198,1198,1198,1198,0
20250228,193100,306271596,1198,1198,1198,1198,0
20250228,193000,306271596,1198,1198,1198,1198,0
20250228,192900,306271596,1198,1198,1198,1198,0
20250228,192800,306271596,1198,1198,1198,1198,0
20250228,192700,306271596,1198,1198,1198,1198,0
20250228,192600,306271596,1198,1198,1198,1198,0
20250228,192500,306271596,1198,1198,1198,1198,0
20250228,192400,306271596,1198,1198,1198,1198,0
20250228,192300,306271596,1198,1198,1198,1198,0
20250228,192200,306271596,1198,1198,1198,1198,0
20250228,192100,306271596,1198,1198,1198,1198,0
20250228,192000,306271596,1198,1198,1198,1198,0
20250228,191900,306271596,1198,1198,1198,1198,0
20250228,191800,306271596,1198,1198,1198,1198,0
20250228,191700,306271596,1198,1198,1198,1198,0
20250228,191600,306271596,1198,1198,1198,1198,0
20250228,191500,306271596,1198,1198,1198,1198,0
20250228,191400,306271596,1198,1198,1198,1198,0
20250228,191300,306271596,1198,1198,1198,1198,0
20250228,191200,306271596,1198,1198,1198,1198,0
20250228,191100,306271596,1198,1198,1198,1198,0
20250228,191000,306271596,1198,1198,1198,1198,0
20250228,190900,306271596,1198,1198,1198,1198,0
20250228,190800,306271596,1198,1198,1198,1198,0
20250228,190700,306271596,1198,1198,1198,1198,0
20250228,190600,306271596,1198,1198,1198,1198,0
20250228,190500,306271596,1198,1198,1198,1198,5406
20250228,190400,306271596,1198,1198,1198,1198,0
20250228,190300,306271596,1198,1198,1198,1198,0
20250228,190200,306271596,1198,1198,1198,1198,0
20250228,190100,306271596,1198,1198,1198,1198,0
20250228,190000,306271596,1198,1198,1198,1198,0
20250228,185900,306271596,1198,1198,1198,1198,0
20250228,185800,306271596,1198,1198,1198,1198,0
20250228,185700,306271596,1198,1198,1198,1198,0
20250228,185600,306271596,1198,1198,1198,1198,0
20250228,185500,306271596,1198,1198,1198,1198,0
20250228,185400,306271596,1198,1198,1198,1198,0
20250228,185300,306271596,1198,1198,1198,1198,0
20250228,185200,306271596,1198,1198,1198,1198,0
20250228,185100,306271596,1198,1198,1198,1198,0
20250228,185000,306271596,1198,1198,1198,1198,0
20250228,184900,306271596,1198,1198,1198,1198,0
20250228,184800,306271596,1198,1198,1198,1198,0
20250228,184700,306271596,1198,1198,1198,1198,0
20250228,184600,306271596,1198,1198,1198,1198,0
20250228,184500,306271596,1198,1198,1198,1198,0
20250228,184400,306271596,1198,1198,1198,1198,0
20250228,184300,306271596,1198,1198,1198,1198,0
20250228,184200,306271596,1198,1198,1198,1198,0
20250228,184100,306271596,1198,1198,1198,1198,0
20250228,184000,306271596,1198,1198,1198,1198,0
20250228,183900,306271596,1198,1198,1198,1198,0
20250228,183800,306271596,1198,1198,1198,1198,0
20250228,183700,306271596,1198,1198,1198,1198,0
20250228,183600,306271596,1198,1198,1198,1198,0
20250228,183500,306271596,1198,1198,1198,1198,5406
20250228,183400,306271596,1198,1198,1198,1198,0
20250228,183300,306271596,1198,1198,1198,1198,0
20250228,183200,306271596,1198,1198,1198,1198,0
20250228,183100,306271596,1198,1198,1198,1198,0
20250228,183000,306271596,1198,1198,1198,1198,0
20250228,182900,306271596,1198,1198,1198,1198,0
20250228,182800,306271596,1198,1198,1198,1198,0
20250228,182700,306271596,1198,1198,1198,1198,0
20250228,182600,306271596,1198,1198,1198,1198,0
20250228,182500,306271596,1198,1198,1198,1198,0
20250228,182400,306271596,1198,1198,1198,1198,0
20250228,182300,306271596,1198,1198,1198,1198,0
20250228,182200,306271596,1198,1198,1198,1198,0
20250228,182100,306271596,1198,1198,1198,1198,0
20250228,182000,306271596,1198,1198,1198,1198,0
20250228,181900,306271596,1198,1198,1198,1198,0
20250228,181800,306271596,1198,1198,1198,1198,0
20250228,181700,306271596,1198,1198,1198,1198,0
20250228,181600,306271596,1198,1198,1198,1198,0
20250228,181500,306271596,1198,1198,1198,1198,0
20250228,181400,306271596,1198,1198,1198,1198,0
20250228,181300,306271596,1198,1198,1198,1198,0
20250228,181200,306271596,1198,1198,1198,1198,0
20250228,181100,306271596,1198,1198,1198,1198,0
20250228,181000,306271596,1198,1198,1198,1198,0
20250228,180900,306271596,1198,1198,1198,1198,0
20250228,180800,306271596,1198,1198,1198,1198,0
20250228,180700,306271596,1198,1198,1198,1198,0
20250228,180600,306271596,1198,1198,1198,1198,0
20250228,180500,306271596,1198,1198,1198,1198,5406
20250228,180400,306271596,1198,1198,1198,1198,0
20250228,180300,306271596,1198,1198,1198,1198,0
20250228,180200,306271596,1198,1198,1198,1198,0
20250228,180100,306271596,1198,1198,1198,1198,0
20250228,180000,306271596,1198,1198,1198,1198,0
20250228,175900,306271596,1198,1198,1198,1198,0
20250228,175800,306271596,1198,1198,1198,1198,0
20250228,175700,306271596,1198,1198,1198,1198,0
20250228,175600,306271596,1198,1198,1198,1198,0
20250228,175500,306271596,1198,1198,1198,1198,0
20250228,175400,306271596,1198,1198,1198,1198,0
20250228,175300,306271596,1198,1198,1198,1198,0
20250228,175200,306271596,1198,1198,1198,1198,0
20250228,175100,306271596,1198,1198,1198,1198,0
20250228,175000,306271596,1198,1198,1198,1198,0
20250228,174900,306271596,1198,1198,1198,1198,0
20250228,174800,306271596,1198,1198,1198,1198,0
20250228,174700,306271596,1198,1198,1198,1198,0
20250228,174600,306271596,1198,1198,1198,1198,0
20250228,174500,306271596,1198,1198,1198,1198,0
20250228,174400,306271596,1198,1198,1198,1198,0
20250228,174300,306271596,1198,1198,1198,1198,0
20250228,174200,306271596,1198,1198,1198,1198,0
20250228,174100,306271596,1198,1198,1198,1198,0
20250228,174000,306271596,1198,1198,1198,1198,0
20250228,173900,306271596,1198,1198,1198,1198,0
20250228,173800,306271596,1198,1198,1198,1198,0
20250228,173700,306271596,1198,1198,1198,1198,0
20250228,173600,306271596,1198,1198,1198,1198,0
20250228,173500,306271596,1198,1198,1198,1198,5406
20250228,173400,306271596,1198,1198,1198,1198,0
20250228,173300,306271596,1198,1198,1198,1198,0
20250228,173200,306271596,1198,1198,1198,1198,0
20250228,173100,306271596,1198,1198,1198,1198,0
20250228,173000,306271596,1198,1198,1198,1198,0
20250228,172900,306271596,1198,1198,1198,1198,0
20250228,172800,306271596,1198,1198,1198,1198,0
20250228,172700,306271596,1198,1198,1198,1198,0
20250228,172600,306271596,1198,1198,1198,1198,0
20250228,172500,306271596,1198,1198,1198,1198,0
20250228,172400,306271596,1198,1198,1198,1198,0
20250228,172300,306271596,1198,1198,1198,1198,0
20250228,172200,306271596,1198,1198,1198,1198,0
20250228,172100,306271596,1198,1198,1198,1198,0
20250228,172000,306271596,1198,1198,1198,1198,0
20250228,171900,306271596,1198,1198,1198,1198,0
20250228,171800,306271596,1198,1198,1198,1198,0
20250228,171700,306271596,1198,1198,1198,1198,0
20250228,171600,306271596,1198,1198,1198,1198,0
20250228,171500,306271596,1198,1198,1198,1198,0
20250228,171400,306271596,1198,1198,1198,1198,0
20250228,171300,306271596,1198,1198,1198,1198,0
20250228,171200,306271596,1198,1198,1198,1198,0
20250228,171100,306271596,1198,1198,1198,1198,0
20250228,171000,306271596,1198,1198,1198,1198,0
20250228,170900,306271596,1198,1198,1198,1198,0
20250228,170800,306271596,1198,1198,1198,1198,0
20250228,170700,306271596,1198,1198,1198,1198,0
20250228,170600,306271596,1198,1198,1198,1198,0
20250228,170500,306271596,1198,1198,1198,1198,5406
20250228,170400,306271596,1198,1198,1198,1198,0
20250228,170300,306271596,1198,1198,1198,1198,0
20250228,170200,306271596,1198,1198,1198,1198,0
20250228,170100,306271596,1198,1198,1198,1198,0
20250228,170000,306271596,1198,1198,1198,1198,0
20250228,165900,306271596,1198,1198,1198,1198,0
20250228,165800,306271596,1198,1198,1198,1198,0
20250228,165700,306271596,1198,1198,1198,1198,0
20250228,165600,306271596,1198,1198,1198,1198,0
20250228,165500,306271596,1198,1198,1198,1198,0
20250228,165400,306271596,1198,1198,1198,1198,0
20250228,165300,306271596,1198,1198,1198,1198,0
20250228,165200,306271596,1198,1198,1198,1198,0
20250228,165100,306271596,1198,1198,1198,1198,0
20250228,165000,306271596,1198,1198,1198,1198,0
20250228,164900,306271596,1198,1198,1198,1198,0
20250228,164800,306271596,1198,1198,1198,1198,0
20250228,164700,306271596,1198,1198,1198,1198,0
20250228,164600,306271596,1198,1198,1198,1198,0
20250228,164500,306271596,1198,1198,1198,1198,0
20250228,164400,306271596,1198,1198,1198,1198,0
20250228,164300,306271596,1198,1198,1198,1198,0
20250228,164200,306271596,1198,1198,1198,1198,0
20250228,164100,306271596,1198,1198,1198,1198,0
20250228,164000,306271596,1198,1198,1198,1198,0
20250228,163900,306271596,1198,1198,1198,1198,0
20250228,163800,306271596,1198,1198,1198,1198,0
20250228,163700,306271596,1198,1198,1198,1198,0
20250228,163600,306271596,1198,1198,1198,1198,0
20250228,163500,306271596,1198,1198,1198,1198,5406
20250228,163400,306271596,1198,1198,1198,1198,0
20250228,163300,306271596,1198,1198,1198,1198,0
20250228,163200,306271596,1198,1198,1198,1198,0
20250228,163100,306271596,1198,1198,1198,1198,0
20250228,163000,306271596,1198,1198,1198,1198,0
20250228,162900,306271596,1198,1198,1198,1198,0
20250228,162800,306271596,1198,1198,1198,1198,0
20250228,162700,306271596,1198,1198,1198,1198,0
20250228,162600,306271596,1198,1198,1198,1198,0
20250228,162500,306271596,1198,1198,1198,1198,0
20250228,162400,306271596,1198,1198,1198,1198,0
20250228,162300,306271596,1198,1198,1198,1198,0
20250228,162200,306271596,1198,1198,1198,1198,0
20250228,162100,306271596,1198,1198,1198,1198,0
20250228,162000,306271596,1198,1198,1198,1198,0
20250228,161900,306271596,1198,1198,1198,1198,0
20250228,161800,306271596,1198,1198,1198,1198,0
20250228,161700,306271596,1198,1198,1198,1198,0
20250228,161600,306271596,1198,1198,1198,1198,0
20250228,161500,306271596,1198,1198,1198,1198,0
20250228,161400,306271596,1198,1198,1198,1198,0
20250228,161300,306271596,1198,1198,1198,1198,0
20250228,161200,306271596,1198,1198,1198,1198,0
20250228,161100,306271596,1198,1198,1198,1198,0
20250228,161000,306271596,1198,1198,1198,1198,0
20250228,160900,306271596,1198,1198,1198,1198,0
20250228,160800,306271596,1198,1198,1198,1198,0
20250228,160700,306271596,1198,1198,1198,1198,0
20250228,160600,306271596,1198,1198,1198,1198,0
20250228,160500,306271596,1198,1198,1198,1198,5406
20250228,160400,306271596,1198,1198,1198,1198,0
20250228,160300,306271596,1198,1198,1198,1198,0
20250228,160200,306271596,1198,1198,1198,1198,0
20250228,160100,306271596,1198,1198,1198,1198,0
20250228,160000,306271596,1198,1198,1198,1198,0
20250228,155900,306271596,1198,1198,1198,1198,0
20250228,155800,306271596,1198,1198,1198,1198,0
20250228,155700,306271596,1198,1198,1198,1198,0
20250228,155600,306271596,1198,1198,1198,1198,0
20250228,155500,306271596,1198,1198,1198,1198,0
20250228,155400,306271596,1198,1198,1198,1198,0
20250228,155300,306271596,1198,1198,1198,1198,0
20250228,155200,306271596,1198,1198,1198,1198,0
20250228,155100,306271596,1198,1198,1198,1198,0
20250228,155000,306271596,1198,1198,1198,1198,0
20250228,154900,306271596,1198,1198,1198,1198,0
20250228,154800,306271596,1198,1198,1198,1198,0
20250228,154700,306271596,1198,1198,1198,1198,0
20250228,154600,306271596,1198,1198,1198,1198,0
20250228,154500,306271596,1198,1198,1198,1198,0
20250228,154400,306271596,1198,1198,1198,1198,0
20250228,154300,306271596,1198,1198,1198,1198,0
20250228,154200,306271596,1198,1198,1198,1198,0
20250228,154100,306271596,1198,1198,1198,1198,0
20250228,154000,306271596,1198,1198,1198,1198,0
20250228,153900,306271596,1198,1198,1198,1198,0
20250228,153800,306271596,1198,1198,1198,1198,0
20250228,153700,306271596,1198,1198,1198,1198,0
20250228,153600,306271596,1198,1198,1198,1198,0
20250228,153500,306271596,1198,1198,1198,1198,5406
20250228,153400,306271596,1198,1198,1198,1198,0
20250228,153300,306271596,1198,1198,1198,1198,0
20250228,153200,306271596,1198,1198,1198,1198,0
20250228,153100,306271596,1198,1198,1198,1198,0
20250228,153000,306271596,1198,1198,1198,1198,5406
20250228,152900,299795208,1190,1190,1190,1190,0
20250228,152800,299795208,1190,1190,1190,1190,0
20250228,152700,299795208,1190,1190,1190,1190,0
20250228,152600,299795208,1190,1190,1190,1190,0
20250228,152500,299795208,1190,1190,1190,1190,0
20250228,152400,299795208,1190,1190,1190,1190,0
20250228,152300,299795208,1190,1190,1190,1190,0
20250228,152200,299795208,1190,1190,1190,1190,0
20250228,152100,299795208,1190,1190,1190,1190,0
20250228,152000,299795208,1190,1190,1190,1190,0
20250228,151900,299795208,1190,1190,1190,1190,0
20250228,151800,299795208,1190,1190,1190,1190,0
20250228,151700,299795208,1190,1190,1190,1190,0
20250228,151600,299795208,1190,1190,1190,1190,0
20250228,151500,299795208,1190,1190,1190,1190,0
20250228,151400,299795208,1190,1190,1190,1190,1
20250228,151300,299794018,1183,1183,1183,1183,0
20250228,151200,299794018,1183,1185,1185,1183,1000
20250228,151100,298610381,1185,1185,1185,1185,0
20250228,151000,298610381,1185,1185,1185,1185,0
20250228,150900,298610381,1185,1185,1185,1185,0
20250228,150800,298610381,1185,1185,1185,1185,0
20250228,150700,298610381,1185,1185,1185,1185,0
20250228,150600,298610381,1185,1185,1185,1185,0
20250228,150500,298610381,1185,1185,1185,1182,1876
20250228,150400,296388634,1183,1183,1183,1183,2
20250228,150300,296386268,1182,1182,1182,1182,789
20250228,150200,295453670,1182,1182,1182,1182,0
20250228,150100,295453670,1182,1182,1182,1182,0
20250228,150000,295453670,1182,1182,1182,1182,0
20250228,145900,295453670,1182,1182,1182,1182,21
20250228,145800,295428848,1182,1182,1182,1182,71
20250228,145700,295344926,1182,1181,1182,1181,606
20250228,145600,294629203,1181,1181,1181,1181,32
20250228,145500,294591411,1189,1189,1189,1189,0
20250228,145400,294591411,1189,1189,1189,1189,186
20250228,145300,294370257,1189,1189,1189,1189,0
20250228,145200,294370257,1189,1189,1189,1189,0
20250228,145100,294370257,1189,1189,1189,1189,5
20250228,145000,294364312,1189,1181,1189,1181,948
20250228,144900,293244716,1180,1180,1180,1180,5
20250228,144800,293238816,1181,1181,1181,1181,474
20250228,144700,292679022,1179,1180,1180,1179,1717
20250228,144600,290654179,1180,1187,1187,1180,1001
20250228,144500,289472992,1180,1181,1181,1180,14983
20250228,144400,271791792,1181,1186,1186,1181,1919
20250228,144300,269525199,1181,1185,1185,1181,1388
20250228,144200,267885017,1185,1189,1189,1185,62
20250228,144100,267811539,1185,1185,1189,1185,97
20250228,144000,267696590,1185,1185,1185,1185,549
20250228,143900,267046025,1185,1185,1185,1185,2
20250228,143800,267043655,1185,1185,1185,1185,13
20250228,143700,267028250,1188,1188,1188,1188,10
20250228,143600,267016370,1190,1185,1190,1185,71
20250228,143500,266931994,1188,1185,1189,1185,136
20250228,143400,266770328,1185,1185,1185,1185,5
20250228,143300,266764403,1185,1185,1185,1185,0
20250228,143200,266764403,1185,1185,1185,1185,1
20250228,143100,266763218,1185,1185,1187,1185,83
20250228,143000,266664860,1185,1185,1185,1185,3600
20250228,142900,262398860,1186,1186,1186,1185,2020
20250228,142800,260003160,1186,1199,1199,1186,8410
20250228,142700,250019151,1199,1199,1199,1199,0
20250228,142600,250019151,1199,1199,1199,1199,0
20250228,142500,250019151,1199,1199,1199,1199,0
20250228,142400,250019151,1199,1199,1199,1199,0
20250228,142300,250019151,1199,1199,1199,1199,8
20250228,142200,250009559,1199,1199,1199,1199,1
20250228,142100,250008360,1191,1199,1199,1191,119
20250228,142000,249866479,1191,1191,1191,1191,0
20250228,141900,249866479,1191,1191,1191,1191,0
20250228,141800,249866479,1191,1191,1191,1191,0
20250228,141700,249866479,1191,1191,1191,1191,0
20250228,141600,249866479,1191,1191,1191,1191,0
20250228,141500,249866479,1191,1191,1191,1191,0
20250228,141400,249866479,1191,1191,1191,1191,357
20250228,141300,249441292,1199,1199,1199,1199,0
20250228,141200,249441292,1199,1199,1199,1199,0
20250228,141100,249441292,1199,1199,1199,1199,0
20250228,141000,249441292,1199,1199,1199,1199,0
20250228,140900,249441292,1199,1199,1199,1199,2
20250228,140800,249438894,1199,1191,1199,1191,715
20250228,140700,248586761,1191,1191,1191,1191,0
20250228,140600,248586761,1191,1190,1191,1190,18
20250228,140500,248565340,1190,1190,1190,1189,38
20250228,140400,248520122,1186,1186,1186,1186,10
20250228,140300,248508262,1186,1186,1186,1186,0
20250228,140200,248508262,1186,1186,1186,1186,3423
20250228,140100,244448584,1186,1188,1188,1186,2861
20250228,140000,241052270,1188,1188,1188,1188,250
20250228,135900,240755270,1188,1188,1188,1188,250
20250228,135800,240458270,1188,1188,1188,1188,3600
20250228,135700,236181470,1193,1188,1193,1188,201
20250228,135600,235942677,1188,1190,1190,1188,10079
20250228,135500,223968767,1190,1190,1194,1190,1542
20250228,135400,222133783,1194,1194,1194,1194,0
20250228,135300,222133783,1194,1194,1194,1194,6
20250228,135200,222126619,1190,1190,1190,1190,0
20250228,135100,222126619,1190,1190,1190,1190,0
20250228,135000,222126619,1190,1190,1190,1190,1573
20250228,134900,220254749,1192,1195,1195,1192,760
20250228,134800,219348823,1192,1192,1192,1192,0
20250228,134700,219348823,1192,1192,1192,1192,0
20250228,134600,219348823,1192,1192,1192,1190,60
20250228,134500,219277320,1189,1189,1189,1189,500
20250228,134400,218682820,1190,1190,1190,1190,0
20250228,134300,218682820,1190,1190,1190,1190,0
20250228,134200,218682820,1190,1190,1190,1190,0
20250228,134100,218682820,1190,1190,1190,1190,0
20250228,134000,218682820,1190,1191,1191,1190,1207
20250228,133900,217245945,1191,1191,1191,1191,150
20250228,133800,217067295,1191,1191,1191,1191,328
20250228,133700,216676647,1196,1196,1196,1196,0
20250228,133600,216676647,1196,1196,1196,1196,1
20250228,133500,216675451,1190,1190,1190,1190,0
20250228,133400,216675451,1190,1190,1190,1190,0
20250228,133300,216675451,1190,1190,1190,1190,32
20250228,133200,216637371,1190,1191,1191,1190,4000
20250228,133100,211875911,1200,1200,1200,1200,0
20250228,133000,211875911,1200,1200,1200,1200,0
20250228,132900,211875911,1200,1200,1200,1200,0
20250228,132800,211875911,1200,1200,1200,1200,0
20250228,132700,211875911,1200,1200,1200,1200,1
20250228,132600,211874711,1197,1197,1197,1197,181
20250228,132500,211658054,1197,1197,1197,1197,0
20250228,132400,211658054,1197,1195,1197,1195,1946
20250228,132300,209331706,1193,1190,1193,1190,399
20250228,132200,208855714,1187,1190,1190,1186,8467
20250228,132100,198795557,1190,1192,1192,1190,10685
20250228,132000,186072090,1192,1192,1192,1192,100
20250228,131900,185952890,1192,1192,1192,1192,358
20250228,131800,185526154,1193,1193,1193,1193,1931
20250228,131700,183222471,1193,1193,1193,1193,860
20250228,131600,182196491,1193,1193,1193,1193,0
20250228,131500,182196491,1193,1193,1193,1193,4
20250228,131400,182191719,1193,1193,1193,1193,0
20250228,131300,182191719,1193,1193,1193,1193,1
20250228,131200,182190526,1193,1193,1197,1193,58
20250228,131100,182121292,1193,1193,1193,1193,57
20250228,131000,182053291,1197,1197,1197,1197,309
20250228,130900,181683418,1197,1197,1197,1197,0
20250228,130800,181683418,1197,1197,1197,1197,18
20250228,130700,181661872,1197,1197,1197,1197,58
20250228,130600,181592446,1197,1197,1197,1197,22
20250228,130500,181566112,1197,1197,1197,1197,310
20250228,130400,181195042,1197,1197,1197,1197,100
20250228,130300,181075342,1197,1197,1197,1197,97
20250228,130200,180959233,1191,1191,1191,1191,1
20250228,130100,180958042,1191,1196,1196,1191,3999
20250228,130000,176191628,1196,1196,1196,1196,0
20250228,125900,176191628,1196,1196,1196,1196,9
20250228,125800,176180864,1194,1194,1194,1194,0
20250228,125700,176180864,1194,1197,1197,1194,7000
20250228,125600,167814632,1203,1203,1203,1203,0
20250228,125500,167814632,1203,1203,1203,1203,0
20250228,125400,167814632,1203,1203,1203,1203,0
20250228,125300,167814632,1203,1203,1203,1203,168
20250228,125200,167612528,1195,1200,1200,1195,1930
20250228,125100,165300956,1200,1203,1203,1200,15480
20250228,125000,146722903,1204,1204,1204,1204,0
20250228,124900,146722903,1204,1204,1204,1204,0
20250228,124800,146722903,1204,1204,1204,1204,1
20250228,124700,146721699,1204,1204,1204,1204,0
20250228,124600,146721699,1204,1204,1204,1204,9
20250228,124500,146710863,1205,1205,1205,1205,0
20250228,124400,146710863,1205,1204,1205,1203,51
20250228,124300,146649427,1204,1207,1208,1204,2246
20250228,124200,143942928,1208,1208,1208,1208,0
20250228,124100,143942928,1208,1209,1209,1208,48
20250228,124000,143884907,1215,1215,1215,1215,0
20250228,123900,143884907,1215,1215,1215,1215,300
20250228,123800,143520407,1215,1215,1215,1215,0
20250228,123700,143520407,1215,1215,1215,1215,0
20250228,123600,143520407,1215,1215,1215,1215,1
20250228,123500,143519192,1210,1210,1210,1210,0
20250228,123400,143519192,1210,1210,1210,1210,0
20250228,123300,143519192,1210,1210,1210,1210,8
20250228,123200,143509512,1210,1210,1210,1210,0
20250228,123100,143509512,1210,1210,1210,1210,0
20250228,123000,143509512,1210,1210,1210,1210,0
20250228,122900,143509512,1210,1210,1210,1210,0
20250228,122800,143509512,1210,1210,1210,1210,0
20250228,122700,143509512,1210,1210,1210,1210,0
20250228,122600,143509512,1210,1211,1211,1210,125
20250228,122500,143358148,1211,1211,1211,1211,2040
20250228,122400,140887708,1215,1215,1215,1215,0
20250228,122300,140887708,1215,1215,1215,1215,0
20250228,122200,140887708,1215,1215,1215,1215,1
20250228,122100,140886493,1211,1211,1211,1211,0
20250228,122000,140886493,1211,1211,1211,1211,0
20250228,121900,140886493,1211,1215,1215,1211,6
20250228,121800,140879219,1211,1211,1211,1211,1
20250228,121700,140878008,1211,1211,1211,1211,2
20250228,121600,140875586,1211,1211,1211,1211,23
20250228,121500,140847733,1215,1215,1215,1215,0
20250228,121400,140847733,1215,1215,1215,1215,0
20250228,121300,140847733,1215,1215,1215,1215,0
20250228,121200,140847733,1215,1215,1215,1215,0
20250228,121100,140847733,1215,1215,1215,1215,0
20250228,121000,140847733,1215,1215,1215,1215,0
20250228,120900,140847733,1215,1215,1215,1215,0
20250228,120800,140847733,1215,1215,1215,1215,0
20250228,120700,140847733,1215,1215,1215,1215,1
20250228,120600,140846518,1211,1211,1211,1211,0
20250228,120500,140846518,1211,1211,1211,1211,0
20250228,120400,140846518,1211,1211,1211,1211,10
20250228,120300,140834408,1211,1211,1211,1211,0
20250228,120200,140834408,1211,1211,1211,1211,0
20250228,120100,140834408,1211,1211,1211,1211,145
20250228,120000,140658813,1215,1210,1215,1210,105
20250228,115900,140531688,1210,1210,1210,1210,100
20250228,115800,140410688,1215,1210,1215,1210,1138
20250228,115700,139028708,1210,1215,1215,1210,747
20250228,115600,138121553,1215,1210,1215,1210,8
20250228,115500,138111868,1210,1210,1210,1210,29
20250228,115400,138076778,1215,1215,1215,1215,116
20250228,115300,137935838,1210,1210,1210,1210,0
20250228,115200,137935838,1210,1210,1210,1210,0
20250228,115100,137935838,1210,1210,1210,1210,2
20250228,115000,137933418,1210,1210,1210,1210,0
20250228,114900,137933418,1210,1210,1210,1210,0
20250228,114800,137933418,1210,1210,1210,1210,10
20250228,114700,137921318,1210,1210,1210,1210,4
20250228,114600,137916478,1216,1216,1216,1216,10
20250228,114500,137904318,1210,1210,1210,1210,0
20250228,114400,137904318,1210,1210,1210,1210,123
20250228,114300,137755488,1207,1207,1207,1207,0
20250228,114200,137755488,1207,1207,1207,1207,0
20250228,114100,137755488,1207,1207,1207,1207,0
20250228,114000,137755488,1207,1207,1207,1207,0
20250228,113900,137755488,1207,1206,1207,1206,2178
20250228,113800,135128629,1205,1200,1205,1200,1031
20250228,113700,133890344,1200,1200,1200,1200,0
20250228,113600,133890344,1200,1200,1200,1200,2353
20250228,113500,131066744,1200,1200,1200,1200,0
20250228,113400,131066744,1200,1200,1200,1200,0
20250228,113300,131066744,1200,1200,1200,1200,0
20250228,113200,131066744,1200,1200,1200,1200,0
20250228,113100,131066744,1200,1200,1200,1200,999
20250228,113000,129867944,1205,1205,1205,1205,0
20250228,112900,129867944,1205,1205,1205,1205,0
20250228,112800,129867944,1205,1205,1205,1205,1
20250228,112700,129866739,1196,1196,1196,1196,0
20250228,112600,129866739,1196,1196,1196,1196,0
20250228,112500,129866739,1196,1196,1196,1196,0
20250228,112400,129866739,1196,1196,1196,1196,9
20250228,112300,129855975,1205,1205,1205,1205,0
20250228,112200,129855975,1205,1205,1205,1205,0
20250228,112100,129855975,1205,1205,1205,1205,9
20250228,112000,129845130,1205,1205,1205,1205,109
20250228,111900,129713785,1196,1196,1196,1196,140
20250228,111800,129546345,1205,1205,1205,1205,0
20250228,111700,129546345,1205,1205,1205,1205,0
20250228,111600,129546345,1205,1205,1205,1205,117
20250228,111500,129405360,1205,1205,1205,1205,139
20250228,111400,129237865,1205,1205,1205,1205,0
20250228,111300,129237865,1205,1204,1205,1204,200
20250228,111200,128996866,1200,1200,1200,1200,0
20250228,111100,128996866,1200,1197,1200,1197,2758
20250228,111000,125687608,1196,1196,1196,1196,0
20250228,110900,125687608,1196,1196,1196,1196,20
20250228,110800,125663688,1195,1195,1195,1195,0
20250228,110700,125663688,1195,1195,1195,1195,0
20250228,110600,125663688,1195,1196,1196,1195,83
20250228,110500,125564501,1196,1196,1196,1196,9
20250228,110400,125553737,1197,1192,1197,1192,70
20250228,110300,125469977,1192,1191,1192,1191,529
20250228,110200,124839742,1191,1193,1193,1191,2969
20250228,110100,121302126,1194,1198,1198,1194,3478
20250228,110000,117145859,1198,1198,1198,1198,0
20250228,105900,117145859,1198,1198,1198,1198,20
20250228,105800,117121899,1200,1200,1200,1200,0
20250228,105700,117121899,1200,1200,1200,1200,0
20250228,105600,117121899,1200,1200,1200,1200,0
20250228,105500,117121899,1200,1198,1200,1198,11
20250228,105400,117108719,1200,1200,1200,1200,53
20250228,105300,117045119,1200,1200,1200,1200,100
20250228,105200,116925119,1200,1198,1200,1198,213
20250228,105100,116669545,1198,1199,1200,1198,15
20250228,105000,116651571,1199,1199,1199,1199,0
20250228,104900,116651571,1199,1200,1200,1199,656
20250228,104800,115864427,1200,1200,1200,1200,0
20250228,104700,115864427,1200,1200,1200,1200,0
20250228,104600,115864427,1200,1200,1200,1200,0
20250228,104500,115864427,1200,1200,1200,1200,533
20250228,104400,115224827,1203,1206,1206,1203,523
20250228,104300,114595241,1206,1206,1206,1206,12
20250228,104200,114580769,1206,1206,1206,1205,674
20250228,104100,113768486,1206,1206,1206,1206,551
20250228,104000,113103980,1200,1200,1200,1200,0
20250228,103900,113103980,1200,1207,1207,1199,5016
20250228,103800,107084772,1207,1207,1207,1207,0
20250228,103700,107084772,1207,1207,1207,1207,90
20250228,103600,106976142,1195,1203,1203,1194,17415
20250228,103500,86111925,1207,1207,1208,1200,9807
20250228,103400,74326488,1207,1216,1216,1207,5768
20250228,103300,67325121,1216,1216,1216,1216,9
20250228,103200,67314177,1215,1221,1221,1215,11050
20250228,103100,53858497,1222,1222,1222,1222,300
20250228,103000,53491897,1230,1230,1230,1230,500
20250228,102900,52876897,1230,1230,1230,1230,4
20250228,102800,52871977,1230,1230,1230,1230,0
20250228,102700,52871977,1230,1230,1230,1230,6
20250228,102600,52864597,1230,1230,1230,1230,1
20250228,102500,52863367,1230,1225,1230,1225,2
20250228,102400,52860912,1230,1230,1230,1230,0
20250228,102300,52860912,1230,1230,1230,1230,1
20250228,102200,52859682,1225,1225,1225,1225,387
20250228,102100,52385607,1225,1225,1225,1225,500
20250228,102000,51773107,1232,1225,1232,1225,101
20250228,101900,51649375,1225,1225,1225,1225,0
20250228,101800,51649375,1225,1225,1225,1225,100
20250228,101700,51526875,1232,1232,1232,1232,0
20250228,101600,51526875,1232,1232,1232,1232,0
20250228,101500,51526875,1232,1232,1232,1232,2
20250228,101400,51524411,1232,1232,1232,1232,188
20250228,101300,51292795,1225,1225,1225,1225,137
20250228,101200,51124970,1226,1226,1226,1226,104
20250228,101100,50997466,1232,1232,1232,1232,0
20250228,101000,50997466,1232,1232,1232,1232,2
20250228,100900,50995002,1226,1226,1226,1226,302
20250228,100800,50624750,1232,1232,1232,1232,0
20250228,100700,50624750,1232,1232,1232,1232,6
20250228,100600,50617358,1233,1233,1233,1233,2
20250228,100500,50614892,1232,1232,1232,1232,0
20250228,100400,50614892,1232,1230,1232,1225,2328
20250228,100300,47750822,1230,1230,1230,1230,1
20250228,100200,47749592,1225,1225,1230,1225,646
20250228,100100,46955773,1225,1225,1225,1225,22
20250228,100000,46928823,1229,1229,1229,1229,0
20250228,095900,46928823,1229,1229,1229,1229,173
20250228,095800,46716206,1229,1229,1229,1229,813
20250228,095700,45717029,1225,1225,1225,1225,95
20250228,095600,45600654,1225,1225,1225,1225,5
20250228,095500,45594529,1225,1229,1229,1225,137
20250228,095400,45426168,1229,1229,1229,1229,0
20250228,095300,45426168,1229,1229,1229,1229,154
20250228,095200,45236902,1230,1230,1230,1230,0
20250228,095100,45236902,1230,1230,1230,1230,0
20250228,095000,45236902,1230,1230,1230,1230,0
20250228,094900,45236902,1230,1230,1230,1230,4
20250228,094800,45231982,1230,1230,1230,1230,4
20250228,094700,45227062,1232,1232,1232,1232,38
20250228,094600,45180246,1220,1220,1235,1220,1802
20250228,094500,42981247,1220,1220,1220,1220,0
20250228,094400,42981247,1220,1220,1220,1220,0
20250228,094300,42981247,1220,1220,1220,1220,0
20250228,094200,42981247,1220,1230,1230,1220,10680
20250228,094100,29874387,1230,1230,1230,1230,0
20250228,094000,29874387,1230,1230,1230,1230,300
20250228,093900,29505387,1230,1230,1230,1230,0
20250228,093800,29505387,1230,1230,1230,1230,1
20250228,093700,29504157,1237,1237,1237,1237,1
20250228,093600,29502920,1230,1230,1230,1230,350
20250228,093500,29072420,1229,1229,1229,1229,1
20250228,093400,29071191,1236,1236,1236,1236,70
20250228,093300,28984671,1235,1231,1235,1231,131
20250228,093200,28823094,1234,1234,1234,1234,203
20250228,093100,28572592,1228,1230,1230,1228,4003
20250228,093000,23654577,1237,1237,1237,1237,0
20250228,092900,23654577,1237,1237,1237,1237,2
20250228,092800,23652103,1230,1230,1230,1230,9
20250228,092700,23641033,1232,1234,1234,1232,3914
20250228,092600,18811485,1234,1234,1234,1234,0
20250228,092500,18811485,1234,1234,1234,1234,113
20250228,092400,18672043,1234,1234,1234,1234,0
20250228,092300,18672043,1234,1234,1234,1234,0
20250228,092200,18672043,1234,1234,1234,1234,452
20250228,092100,18114275,1234,1234,1234,1234,0
20250228,092000,18114275,1234,1234,1234,1234,0
20250228,091900,18114275,1234,1234,1234,1234,453
20250228,091800,17555273,1245,1241,1245,1241,1699
20250228,091700,15445322,1240,1240,1240,1240,668
20250228,091600,14617002,1230,1230,1230,1230,100
20250228,091500,14494002,1240,1239,1240,1239,2368
20250228,091400,11558777,1239,1239,1240,1229,5755
20250228,091300,4441117,1240,1240,1240,1240,10
20250228,091200,4428717,1234,1234,1234,1234,0
20250228,091100,4428717,1234,1234,1234,1234,1
20250228,091000,4427483,1234,1234,1234,1234,5
20250228,090900,4421313,1234,1234,1234,1234,0
20250228,090800,4421313,1234,1234,1234,1234,0
20250228,090700,4421313,1234,1234,1234,1234,28
20250228,090600,4386761,1227,1227,1227,1227,0
20250228,090500,4386761,1227,1227,1227,1227,0
20250228,090400,4386761,1227,1228,1228,1227,1945
20250228,090300,2000245,1233,1233,1233,1233,19
20250228,090200,1976818,1227,1227,1227,1227,0
20250228,090100,1976818,1227,1226,1227,1226,554
20250228,090000,1297511,1248,1249,1249,1239,1046