KissMeData/002070/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183600,59291195,820,820,820,820,1630
20250228,183500,59291195,820,820,820,820,0
20250228,183400,59291195,820,820,820,820,0
20250228,183300,59291195,820,820,820,820,0
20250228,183200,59291195,820,820,820,820,0
20250228,183100,59291195,820,820,820,820,0
20250228,183000,59291195,820,820,820,820,0
20250228,182900,59291195,820,820,820,820,0
20250228,182800,59291195,820,820,820,820,0
20250228,182700,59291195,820,820,820,820,0
20250228,182600,59291195,820,820,820,820,0
20250228,182500,59291195,820,820,820,820,0
20250228,182400,59291195,820,820,820,820,0
20250228,182300,59291195,820,820,820,820,0
20250228,182200,59291195,820,820,820,820,0
20250228,182100,59291195,820,820,820,820,0
20250228,182000,59291195,820,820,820,820,0
20250228,181900,59291195,820,820,820,820,0
20250228,181800,59291195,820,820,820,820,0
20250228,181700,59291195,820,820,820,820,0
20250228,181600,59291195,820,820,820,820,0
20250228,181500,59291195,820,820,820,820,0
20250228,181400,59291195,820,820,820,820,0
20250228,181300,59291195,820,820,820,820,0
20250228,181200,59291195,820,820,820,820,0
20250228,181100,59291195,820,820,820,820,0
20250228,181000,59291195,820,820,820,820,0
20250228,180900,59291195,820,820,820,820,0
20250228,180800,59291195,820,820,820,820,0
20250228,180700,59291195,820,820,820,820,0
20250228,180600,59291195,820,820,820,820,1630
20250228,180500,59291195,820,820,820,820,0
20250228,180400,59291195,820,820,820,820,0
20250228,180300,59291195,820,820,820,820,0
20250228,180200,59291195,820,820,820,820,0
20250228,180100,59291195,820,820,820,820,0
20250228,180000,59291195,820,820,820,820,0
20250228,175900,59291195,820,820,820,820,0
20250228,175800,59291195,820,820,820,820,0
20250228,175700,59291195,820,820,820,820,0
20250228,175600,59291195,820,820,820,820,0
20250228,175500,59291195,820,820,820,820,0
20250228,175400,59291195,820,820,820,820,0
20250228,175300,59291195,820,820,820,820,0
20250228,175200,59291195,820,820,820,820,0
20250228,175100,59291195,820,820,820,820,0
20250228,175000,59291195,820,820,820,820,0
20250228,174900,59291195,820,820,820,820,0
20250228,174800,59291195,820,820,820,820,0
20250228,174700,59291195,820,820,820,820,0
20250228,174600,59291195,820,820,820,820,0
20250228,174500,59291195,820,820,820,820,0
20250228,174400,59291195,820,820,820,820,0
20250228,174300,59291195,820,820,820,820,0
20250228,174200,59291195,820,820,820,820,0
20250228,174100,59291195,820,820,820,820,0
20250228,174000,59291195,820,820,820,820,0
20250228,173900,59291195,820,820,820,820,0
20250228,173800,59291195,820,820,820,820,0
20250228,173700,59291195,820,820,820,820,0
20250228,173600,59291195,820,820,820,820,1630
20250228,173500,59291195,820,820,820,820,0
20250228,173400,59291195,820,820,820,820,0
20250228,173300,59291195,820,820,820,820,0
20250228,173200,59291195,820,820,820,820,0
20250228,173100,59291195,820,820,820,820,0
20250228,173000,59291195,820,820,820,820,0
20250228,172900,59291195,820,820,820,820,0
20250228,172800,59291195,820,820,820,820,0
20250228,172700,59291195,820,820,820,820,0
20250228,172600,59291195,820,820,820,820,0
20250228,172500,59291195,820,820,820,820,0
20250228,172400,59291195,820,820,820,820,0
20250228,172300,59291195,820,820,820,820,0
20250228,172200,59291195,820,820,820,820,0
20250228,172100,59291195,820,820,820,820,0
20250228,172000,59291195,820,820,820,820,0
20250228,171900,59291195,820,820,820,820,0
20250228,171800,59291195,820,820,820,820,0
20250228,171700,59291195,820,820,820,820,0
20250228,171600,59291195,820,820,820,820,0
20250228,171500,59291195,820,820,820,820,0
20250228,171400,59291195,820,820,820,820,0
20250228,171300,59291195,820,820,820,820,0
20250228,171200,59291195,820,820,820,820,0
20250228,171100,59291195,820,820,820,820,0
20250228,171000,59291195,820,820,820,820,0
20250228,170900,59291195,820,820,820,820,0
20250228,170800,59291195,820,820,820,820,0
20250228,170700,59291195,820,820,820,820,0
20250228,170600,59291195,820,820,820,820,1630
20250228,170500,59291195,820,820,820,820,0
20250228,170400,59291195,820,820,820,820,0
20250228,170300,59291195,820,820,820,820,0
20250228,170200,59291195,820,820,820,820,0
20250228,170100,59291195,820,820,820,820,0
20250228,170000,59291195,820,820,820,820,0
20250228,165900,59291195,820,820,820,820,0
20250228,165800,59291195,820,820,820,820,0
20250228,165700,59291195,820,820,820,820,0
20250228,165600,59291195,820,820,820,820,0
20250228,165500,59291195,820,820,820,820,0
20250228,165400,59291195,820,820,820,820,0
20250228,165300,59291195,820,820,820,820,0
20250228,165200,59291195,820,820,820,820,0
20250228,165100,59291195,820,820,820,820,0
20250228,165000,59291195,820,820,820,820,0
20250228,164900,59291195,820,820,820,820,0
20250228,164800,59291195,820,820,820,820,0
20250228,164700,59291195,820,820,820,820,0
20250228,164600,59291195,820,820,820,820,0
20250228,164500,59291195,820,820,820,820,0
20250228,164400,59291195,820,820,820,820,0
20250228,164300,59291195,820,820,820,820,0
20250228,164200,59291195,820,820,820,820,0
20250228,164100,59291195,820,820,820,820,0
20250228,164000,59291195,820,820,820,820,0
20250228,163900,59291195,820,820,820,820,0
20250228,163800,59291195,820,820,820,820,0
20250228,163700,59291195,820,820,820,820,0
20250228,163600,59291195,820,820,820,820,1630
20250228,163500,59291195,820,820,820,820,0
20250228,163400,59291195,820,820,820,820,0
20250228,163300,59291195,820,820,820,820,0
20250228,163200,59291195,820,820,820,820,0
20250228,163100,59291195,820,820,820,820,0
20250228,163000,59291195,820,820,820,820,0
20250228,162900,59291195,820,820,820,820,0
20250228,162800,59291195,820,820,820,820,0
20250228,162700,59291195,820,820,820,820,0
20250228,162600,59291195,820,820,820,820,0
20250228,162500,59291195,820,820,820,820,0
20250228,162400,59291195,820,820,820,820,0
20250228,162300,59291195,820,820,820,820,0
20250228,162200,59291195,820,820,820,820,0
20250228,162100,59291195,820,820,820,820,0
20250228,162000,59291195,820,820,820,820,0
20250228,161900,59291195,820,820,820,820,0
20250228,161800,59291195,820,820,820,820,0
20250228,161700,59291195,820,820,820,820,0
20250228,161600,59291195,820,820,820,820,0
20250228,161500,59291195,820,820,820,820,0
20250228,161400,59291195,820,820,820,820,0
20250228,161300,59291195,820,820,820,820,0
20250228,161200,59291195,820,820,820,820,0
20250228,161100,59291195,820,820,820,820,0
20250228,161000,59291195,820,820,820,820,0
20250228,160900,59291195,820,820,820,820,0
20250228,160800,59291195,820,820,820,820,0
20250228,160700,59291195,820,820,820,820,0
20250228,160600,59291195,820,820,820,820,1630
20250228,160500,59291195,820,820,820,820,0
20250228,160400,59291195,820,820,820,820,0
20250228,160300,59291195,820,820,820,820,0
20250228,160200,59291195,820,820,820,820,0
20250228,160100,59291195,820,820,820,820,0
20250228,160000,59291195,820,820,820,820,0
20250228,155900,59291195,820,820,820,820,0
20250228,155800,59291195,820,820,820,820,0
20250228,155700,59291195,820,820,820,820,0
20250228,155600,59291195,820,820,820,820,0
20250228,155500,59291195,820,820,820,820,0
20250228,155400,59291195,820,820,820,820,0
20250228,155300,59291195,820,820,820,820,0
20250228,155200,59291195,820,820,820,820,0
20250228,155100,59291195,820,820,820,820,0
20250228,155000,59291195,820,820,820,820,0
20250228,154900,59291195,820,820,820,820,0
20250228,154800,59291195,820,820,820,820,0
20250228,154700,59291195,820,820,820,820,0
20250228,154600,59291195,820,820,820,820,0
20250228,154500,59291195,820,820,820,820,0
20250228,154400,59291195,820,820,820,820,0
20250228,154300,59291195,820,820,820,820,0
20250228,154200,59291195,820,820,820,820,0
20250228,154100,59291195,820,820,820,820,0
20250228,154000,59291195,820,820,820,820,0
20250228,153900,59291195,820,820,820,820,0
20250228,153800,59291195,820,820,820,820,0
20250228,153700,59291195,820,820,820,820,0
20250228,153600,59291195,820,820,820,820,1630
20250228,153500,59291195,820,820,820,820,0
20250228,153400,59291195,820,820,820,820,0
20250228,153300,59291195,820,820,820,820,0
20250228,153200,59291195,820,820,820,820,0
20250228,153100,59291195,820,820,820,820,0
20250228,153000,59291195,820,820,820,820,1630
20250228,152900,57954595,823,823,823,823,0
20250228,152800,57954595,823,823,823,823,0
20250228,152700,57954595,823,823,823,823,0
20250228,152600,57954595,823,823,823,823,0
20250228,152500,57954595,823,823,823,823,0
20250228,152400,57954595,823,823,823,823,0
20250228,152300,57954595,823,823,823,823,0
20250228,152200,57954595,823,823,823,823,0
20250228,152100,57954595,823,823,823,823,0
20250228,152000,57954595,823,823,823,823,0
20250228,151900,57954595,823,823,823,823,0
20250228,151800,57954595,823,824,824,822,2317
20250228,151700,56047783,824,824,824,824,0
20250228,151600,56047783,824,824,824,824,0
20250228,151500,56047783,824,824,824,824,0
20250228,151400,56047783,824,824,824,824,0
20250228,151300,56047783,824,824,824,824,0
20250228,151200,56047783,824,824,824,824,0
20250228,151100,56047783,824,824,824,824,3
20250228,151000,56045311,827,827,827,827,1186
20250228,150900,55064489,828,828,828,828,0
20250228,150800,55064489,828,828,828,828,0
20250228,150700,55064489,828,828,828,828,0
20250228,150600,55064489,828,828,828,828,0
20250228,150500,55064489,828,825,828,825,2140
20250228,150400,53296079,824,824,824,824,0
20250228,150300,53296079,824,824,824,824,0
20250228,150200,53296079,824,824,824,824,5
20250228,150100,53291959,824,824,824,824,0
20250228,150000,53291959,824,824,824,824,0
20250228,145900,53291959,824,824,824,824,0
20250228,145800,53291959,824,824,824,824,77
20250228,145700,53228511,824,824,824,824,0
20250228,145600,53228511,824,824,824,824,0
20250228,145500,53228511,824,824,824,824,0
20250228,145400,53228511,824,824,824,824,0
20250228,145300,53228511,824,824,824,824,0
20250228,145200,53228511,824,824,824,824,0
20250228,145100,53228511,824,824,824,824,0
20250228,145000,53228511,824,824,824,824,0
20250228,144900,53228511,824,824,824,824,0
20250228,144800,53228511,824,824,824,824,1
20250228,144700,53227687,825,825,825,825,1
20250228,144600,53226862,824,824,824,824,0
20250228,144500,53226862,824,824,824,824,0
20250228,144400,53226862,824,824,824,824,0
20250228,144300,53226862,824,824,824,824,170
20250228,144200,53086782,824,824,824,824,0
20250228,144100,53086782,824,824,824,824,0
20250228,144000,53086782,824,824,824,824,0
20250228,143900,53086782,824,824,824,824,0
20250228,143800,53086782,824,824,824,824,0
20250228,143700,53086782,824,824,824,824,137
20250228,143600,52973894,824,824,824,824,0
20250228,143500,52973894,824,824,824,824,0
20250228,143400,52973894,824,824,824,824,100
20250228,143300,52891494,824,824,824,824,18
20250228,143200,52876662,824,823,824,823,500
20250228,143100,52464959,822,822,822,822,0
20250228,143000,52464959,822,822,822,822,0
20250228,142900,52464959,822,822,822,822,0
20250228,142800,52464959,822,822,822,822,0
20250228,142700,52464959,822,822,822,822,0
20250228,142600,52464959,822,822,822,822,0
20250228,142500,52464959,822,822,822,822,0
20250228,142400,52464959,822,822,822,822,0
20250228,142300,52464959,822,822,822,822,0
20250228,142200,52464959,822,822,822,822,0
20250228,142100,52464959,822,822,822,822,0
20250228,142000,52464959,822,822,822,822,0
20250228,141900,52464959,822,822,822,822,0
20250228,141800,52464959,822,822,822,822,1
20250228,141700,52464137,824,824,824,824,0
20250228,141600,52464137,824,824,824,824,0
20250228,141500,52464137,824,824,824,824,0
20250228,141400,52464137,824,824,824,824,0
20250228,141300,52464137,824,824,824,824,0
20250228,141200,52464137,824,824,824,824,0
20250228,141100,52464137,824,824,824,824,0
20250228,141000,52464137,824,824,824,824,0
20250228,140900,52464137,824,824,824,824,0
20250228,140800,52464137,824,824,824,824,6
20250228,140700,52459193,825,825,825,825,1
20250228,140600,52458368,825,826,826,820,10001
20250228,140500,44250589,826,826,826,826,0
20250228,140400,44250589,826,826,826,826,0
20250228,140300,44250589,826,826,826,826,78
20250228,140200,44186161,826,826,826,826,0
20250228,140100,44186161,826,826,826,826,0
20250228,140000,44186161,826,825,826,825,72
20250228,135900,44126754,827,827,827,827,0
20250228,135800,44126754,827,827,827,827,0
20250228,135700,44126754,827,827,827,827,0
20250228,135600,44126754,827,827,827,827,100
20250228,135500,44044054,827,827,827,827,0
20250228,135400,44044054,827,827,827,827,0
20250228,135300,44044054,827,827,827,827,12
20250228,135200,44034130,821,821,821,821,0
20250228,135100,44034130,821,821,821,821,0
20250228,135000,44034130,821,825,825,821,200
20250228,134900,43869798,828,828,828,828,0
20250228,134800,43869798,828,827,828,827,176
20250228,134700,43724076,827,827,827,827,0
20250228,134600,43724076,827,827,827,827,12
20250228,134500,43714152,827,827,827,827,0
20250228,134400,43714152,827,827,827,827,0
20250228,134300,43714152,827,827,827,827,40
20250228,134200,43681072,827,827,827,827,0
20250228,134100,43681072,827,827,827,827,0
20250228,134000,43681072,827,827,827,827,0
20250228,133900,43681072,827,827,827,827,12
20250228,133800,43671148,828,828,828,828,0
20250228,133700,43671148,828,828,828,828,0
20250228,133600,43671148,828,828,828,828,0
20250228,133500,43671148,828,828,828,828,1
20250228,133400,43670320,828,828,828,828,0
20250228,133300,43670320,828,828,828,828,0
20250228,133200,43670320,828,828,828,828,12
20250228,133100,43660384,828,828,828,828,0
20250228,133000,43660384,828,827,828,827,679
20250228,132900,43098850,828,828,828,828,0
20250228,132800,43098850,828,828,828,828,0
20250228,132700,43098850,828,828,828,828,0
20250228,132600,43098850,828,828,828,828,0
20250228,132500,43098850,828,828,828,828,12
20250228,132400,43088914,828,828,828,828,0
20250228,132300,43088914,828,828,828,828,0
20250228,132200,43088914,828,828,828,828,0
20250228,132100,43088914,828,828,828,828,0
20250228,132000,43088914,828,828,828,828,0
20250228,131900,43088914,828,828,828,828,0
20250228,131800,43088914,828,828,828,828,12
20250228,131700,43078978,828,828,828,828,0
20250228,131600,43078978,828,828,828,828,0
20250228,131500,43078978,828,828,828,828,0
20250228,131400,43078978,828,828,828,828,0
20250228,131300,43078978,828,828,828,828,0
20250228,131200,43078978,828,828,828,828,0
20250228,131100,43078978,828,828,828,828,253
20250228,131000,42869494,827,827,827,827,0
20250228,130900,42869494,827,827,827,827,0
20250228,130800,42869494,827,827,827,827,525
20250228,130700,42435319,827,827,827,827,0
20250228,130600,42435319,827,827,827,827,0
20250228,130500,42435319,827,827,827,827,100
20250228,130400,42352619,827,827,827,827,12
20250228,130300,42342695,827,827,827,827,0
20250228,130200,42342695,827,827,827,827,0
20250228,130100,42342695,827,827,827,827,0
20250228,130000,42342695,827,827,827,827,0
20250228,125900,42342695,827,827,827,827,0
20250228,125800,42342695,827,827,827,827,242
20250228,125700,42142561,827,827,827,827,12
20250228,125600,42132637,827,827,827,827,0
20250228,125500,42132637,827,827,827,827,0
20250228,125400,42132637,827,827,827,827,0
20250228,125300,42132637,827,827,827,827,0
20250228,125200,42132637,827,827,827,827,0
20250228,125100,42132637,827,827,827,827,0
20250228,125000,42132637,827,827,827,827,12
20250228,124900,42122713,827,827,827,827,0
20250228,124800,42122713,827,827,827,827,0
20250228,124700,42122713,827,827,827,827,4
20250228,124600,42119405,827,827,827,827,0
20250228,124500,42119405,827,827,827,827,0
20250228,124400,42119405,827,827,827,827,0
20250228,124300,42119405,827,827,827,827,12
20250228,124200,42109481,827,827,827,827,0
20250228,124100,42109481,827,827,827,827,0
20250228,124000,42109481,827,827,827,827,0
20250228,123900,42109481,827,827,827,827,0
20250228,123800,42109481,827,827,827,827,0
20250228,123700,42109481,827,827,827,827,0
20250228,123600,42109481,827,827,827,827,12
20250228,123500,42099557,827,827,827,827,0
20250228,123400,42099557,827,827,827,827,0
20250228,123300,42099557,827,827,827,827,0
20250228,123200,42099557,827,827,827,827,0
20250228,123100,42099557,827,827,827,827,0
20250228,123000,42099557,827,827,827,827,0
20250228,122900,42099557,827,827,827,827,12
20250228,122800,42089633,819,819,819,819,0
20250228,122700,42089633,819,819,819,819,0
20250228,122600,42089633,819,819,819,819,0
20250228,122500,42089633,819,819,819,819,0
20250228,122400,42089633,819,819,819,819,0
20250228,122300,42089633,819,819,819,819,1383
20250228,122200,40956956,828,828,828,828,12
20250228,122100,40947020,819,819,819,819,0
20250228,122000,40947020,819,821,821,819,1493
20250228,121900,39723039,829,825,829,820,677
20250228,121800,39166973,830,830,830,830,0
20250228,121700,39166973,830,830,830,830,0
20250228,121600,39166973,830,830,830,830,0
20250228,121500,39166973,830,830,830,830,12
20250228,121400,39157013,831,831,831,822,3722
20250228,121300,36084929,831,831,831,831,0
20250228,121200,36084929,831,831,831,831,2
20250228,121100,36083267,831,831,831,831,0
20250228,121000,36083267,831,831,831,831,0
20250228,120900,36083267,831,831,831,831,0
20250228,120800,36083267,831,831,831,831,12
20250228,120700,36073295,828,828,828,828,0
20250228,120600,36073295,828,828,828,828,0
20250228,120500,36073295,828,828,828,828,0
20250228,120400,36073295,828,828,828,828,0
20250228,120300,36073295,828,828,828,828,0
20250228,120200,36073295,828,828,828,828,0
20250228,120100,36073295,828,830,830,828,513
20250228,120000,35648505,829,829,829,829,0
20250228,115900,35648505,829,829,829,829,2
20250228,115800,35646847,830,830,830,830,500
20250228,115700,35231847,830,830,830,830,3
20250228,115600,35229357,830,830,830,830,0
20250228,115500,35229357,830,830,830,830,0
20250228,115400,35229357,830,830,830,830,13
20250228,115300,35218567,830,830,830,830,0
20250228,115200,35218567,830,830,830,830,0
20250228,115100,35218567,830,830,830,830,842
20250228,115000,34519707,830,830,830,830,0
20250228,114900,34519707,830,830,830,830,0
20250228,114800,34519707,830,830,830,830,0
20250228,114700,34519707,830,825,830,825,33
20250228,114600,34492417,826,826,826,826,0
20250228,114500,34492417,826,825,826,825,1464
20250228,114400,33284606,826,826,826,826,0
20250228,114300,33284606,826,826,826,826,775
20250228,114200,32644456,826,826,826,826,745
20250228,114100,32029086,826,826,826,826,0
20250228,114000,32029086,826,826,826,826,0
20250228,113900,32029086,826,826,826,826,0
20250228,113800,32029086,826,826,826,826,200
20250228,113700,31863886,826,826,826,826,0
20250228,113600,31863886,826,830,830,826,113
20250228,113500,31770261,830,830,830,830,0
20250228,113400,31770261,830,830,830,830,0
20250228,113300,31770261,830,830,830,830,0
20250228,113200,31770261,830,830,830,830,0
20250228,113100,31770261,830,830,830,830,0
20250228,113000,31770261,830,830,830,830,28
20250228,112900,31747021,831,831,831,831,0
20250228,112800,31747021,831,831,831,831,0
20250228,112700,31747021,831,831,831,831,0
20250228,112600,31747021,831,831,831,831,0
20250228,112500,31747021,831,831,831,831,0
20250228,112400,31747021,831,831,831,831,0
20250228,112300,31747021,831,831,831,831,0
20250228,112200,31747021,831,831,831,831,0
20250228,112100,31747021,831,831,831,831,10
20250228,112000,31738711,831,831,831,825,330
20250228,111900,31466019,831,831,831,831,1
20250228,111800,31465188,831,831,831,831,11
20250228,111700,31456047,831,831,831,831,3
20250228,111600,31453554,831,831,831,831,265
20250228,111500,31233339,830,830,830,830,572
20250228,111400,30758579,830,830,830,830,0
20250228,111300,30758579,830,830,830,830,0
20250228,111200,30758579,830,830,830,830,0
20250228,111100,30758579,830,830,830,830,2148
20250228,111000,28975739,830,830,830,830,0
20250228,110900,28975739,830,830,830,830,0
20250228,110800,28975739,830,830,830,830,0
20250228,110700,28975739,830,830,830,830,0
20250228,110600,28975739,830,830,830,830,0
20250228,110500,28975739,830,830,830,830,0
20250228,110400,28975739,830,830,830,830,700
20250228,110300,28394739,831,831,831,831,0
20250228,110200,28394739,831,831,831,831,0
20250228,110100,28394739,831,831,831,831,40
20250228,110000,28361499,831,831,831,831,0
20250228,105900,28361499,831,831,831,831,0
20250228,105800,28361499,831,831,831,831,0
20250228,105700,28361499,831,831,831,831,0
20250228,105600,28361499,831,831,831,831,40
20250228,105500,28328259,831,831,831,831,0
20250228,105400,28328259,831,831,831,831,25
20250228,105300,28307484,831,831,831,831,0
20250228,105200,28307484,831,831,831,831,0
20250228,105100,28307484,831,831,831,831,336
20250228,105000,28028268,830,830,830,830,0
20250228,104900,28028268,830,830,830,830,0
20250228,104800,28028268,830,830,830,830,96
20250228,104700,27948588,831,833,833,831,100
20250228,104600,27865388,833,833,833,833,40
20250228,104500,27832068,833,833,833,833,0
20250228,104400,27832068,833,833,833,833,0
20250228,104300,27832068,833,833,833,833,0
20250228,104200,27832068,833,833,833,833,0
20250228,104100,27832068,833,833,833,833,40
20250228,104000,27798748,833,833,833,833,100
20250228,103900,27715448,833,833,833,833,0
20250228,103800,27715448,833,833,833,833,15
20250228,103700,27702953,833,833,833,833,0
20250228,103600,27702953,833,833,833,833,40
20250228,103500,27669633,830,830,830,830,0
20250228,103400,27669633,830,830,830,830,0
20250228,103300,27669633,830,830,830,830,0
20250228,103200,27669633,830,830,830,830,0
20250228,103100,27669633,830,833,833,829,3393
20250228,103000,24852601,833,833,833,833,1
20250228,102900,24851768,833,833,833,833,0
20250228,102800,24851768,833,833,833,833,0
20250228,102700,24851768,833,833,833,833,0
20250228,102600,24851768,833,833,833,833,78
20250228,102500,24786794,833,833,833,833,0
20250228,102400,24786794,833,833,833,833,0
20250228,102300,24786794,833,833,833,833,0
20250228,102200,24786794,833,833,833,833,0
20250228,102100,24786794,833,833,833,833,40
20250228,102000,24753474,834,834,834,834,0
20250228,101900,24753474,834,834,834,834,0
20250228,101800,24753474,834,834,834,834,0
20250228,101700,24753474,834,834,834,834,0
20250228,101600,24753474,834,834,834,834,40
20250228,101500,24720114,833,833,833,833,339
20250228,101400,24437727,834,834,834,834,4
20250228,101300,24434391,834,834,834,834,3
20250228,101200,24431889,834,834,834,834,301
20250228,101100,24180855,834,834,834,834,48
20250228,101000,24140823,834,834,834,834,110
20250228,100900,24049083,834,833,834,833,652
20250228,100800,23505966,833,834,834,832,20
20250228,100700,23489309,837,837,837,837,19
20250228,100600,23473406,837,837,837,837,51
20250228,100500,23430719,837,836,837,835,7
20250228,100400,23424863,837,837,837,837,0
20250228,100300,23424863,837,837,837,837,0
20250228,100200,23424863,837,837,837,837,27
20250228,100100,23402264,837,837,837,837,44
20250228,100000,23365436,835,835,835,835,0
20250228,095900,23365436,835,835,835,835,4
20250228,095800,23362096,834,834,834,834,0
20250228,095700,23362096,834,834,834,834,0
20250228,095600,23362096,834,834,834,834,45
20250228,095500,23324566,834,835,835,834,3402
20250228,095400,20483916,837,837,837,837,19
20250228,095300,20468013,837,837,837,835,152
20250228,095200,20341089,837,837,837,835,3315
20250228,095100,17569032,838,838,838,838,40
20250228,095000,17535512,837,837,837,837,20
20250228,094900,17518772,837,838,838,837,1002
20250228,094800,16680096,838,838,838,838,11
20250228,094700,16670878,838,838,838,838,1040
20250228,094600,15799358,838,842,842,838,41
20250228,094500,15764840,842,839,842,839,50
20250228,094400,15722791,839,839,839,838,1797
20250228,094300,14216676,839,841,841,839,478
20250228,094200,13815571,841,841,841,841,1
20250228,094100,13814730,842,843,843,842,53
20250228,094000,13770064,843,843,843,843,0
20250228,093900,13770064,843,843,843,843,1
20250228,093800,13769221,843,842,843,842,19
20250228,093700,13753213,844,844,844,844,10
20250228,093600,13744773,844,844,844,844,40
20250228,093500,13711013,844,844,844,844,0
20250228,093400,13711013,844,844,844,844,1
20250228,093300,13710169,844,844,844,844,0
20250228,093200,13710169,844,844,844,844,1
20250228,093100,13709325,844,844,844,844,0
20250228,093000,13709325,844,844,844,844,41
20250228,092900,13674721,844,844,844,844,0
20250228,092800,13674721,844,844,844,844,0
20250228,092700,13674721,844,844,844,844,0
20250228,092600,13674721,844,844,844,844,0
20250228,092500,13674721,844,844,844,844,49
20250228,092400,13633365,839,839,839,839,0
20250228,092300,13633365,839,839,839,839,111
20250228,092200,13540236,839,839,839,839,0
20250228,092100,13540236,839,839,839,839,0
20250228,092000,13540236,839,839,839,839,0
20250228,091900,13540236,839,839,839,839,90
20250228,091800,13464726,844,844,844,844,0
20250228,091700,13464726,844,844,844,844,0
20250228,091600,13464726,844,844,844,844,0
20250228,091500,13464726,844,844,844,844,0
20250228,091400,13464726,844,844,844,844,0
20250228,091300,13464726,844,844,844,844,0
20250228,091200,13464726,844,844,844,844,0
20250228,091100,13464726,844,844,844,844,0
20250228,091000,13464726,844,844,844,844,0
20250228,090900,13464726,844,844,844,844,0
20250228,090800,13464726,844,844,844,844,0
20250228,090700,13464726,844,844,844,844,0
20250228,090600,13464726,844,844,844,844,0
20250228,090500,13464726,844,838,844,835,960
20250228,090400,12660892,845,845,845,845,0
20250228,090300,12660892,845,845,845,845,0
20250228,090200,12660892,845,845,845,845,21
20250228,090100,12643147,845,840,845,840,404
20250228,090000,12302532,846,846,846,846,14542