KissMeData/008040/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185100,378149045,998,998,998,998,17609
20250228,185000,378149045,998,998,998,998,0
20250228,184900,378149045,998,998,998,998,0
20250228,184800,378149045,998,998,998,998,0
20250228,184700,378149045,998,998,998,998,0
20250228,184600,378149045,998,998,998,998,0
20250228,184500,378149045,998,998,998,998,0
20250228,184400,378149045,998,998,998,998,0
20250228,184300,378149045,998,998,998,998,0
20250228,184200,378149045,998,998,998,998,0
20250228,184100,378149045,998,998,998,998,0
20250228,184000,378149045,998,998,998,998,0
20250228,183900,378149045,998,998,998,998,0
20250228,183800,378149045,998,998,998,998,0
20250228,183700,378149045,998,998,998,998,0
20250228,183600,378149045,998,998,998,998,0
20250228,183500,378149045,998,998,998,998,0
20250228,183400,378149045,998,998,998,998,0
20250228,183300,378149045,998,998,998,998,0
20250228,183200,378149045,998,998,998,998,0
20250228,183100,378149045,998,998,998,998,0
20250228,183000,378149045,998,998,998,998,0
20250228,182900,378149045,998,998,998,998,0
20250228,182800,378149045,998,998,998,998,0
20250228,182700,378149045,998,998,998,998,0
20250228,182600,378149045,998,998,998,998,0
20250228,182500,378149045,998,998,998,998,0
20250228,182400,378149045,998,998,998,998,0
20250228,182300,378149045,998,998,998,998,0
20250228,182200,378149045,998,998,998,998,0
20250228,182100,378149045,998,998,998,998,17609
20250228,182000,378149045,998,998,998,998,0
20250228,181900,378149045,998,998,998,998,0
20250228,181800,378149045,998,998,998,998,0
20250228,181700,378149045,998,998,998,998,0
20250228,181600,378149045,998,998,998,998,0
20250228,181500,378149045,998,998,998,998,0
20250228,181400,378149045,998,998,998,998,0
20250228,181300,378149045,998,998,998,998,0
20250228,181200,378149045,998,998,998,998,0
20250228,181100,378149045,998,998,998,998,0
20250228,181000,378149045,998,998,998,998,0
20250228,180900,378149045,998,998,998,998,0
20250228,180800,378149045,998,998,998,998,0
20250228,180700,378149045,998,998,998,998,0
20250228,180600,378149045,998,998,998,998,0
20250228,180500,378149045,998,998,998,998,0
20250228,180400,378149045,998,998,998,998,0
20250228,180300,378149045,998,998,998,998,0
20250228,180200,378149045,998,998,998,998,0
20250228,180100,378149045,998,998,998,998,0
20250228,180000,378149045,998,998,998,998,0
20250228,175900,378149045,998,998,998,998,0
20250228,175800,378149045,998,998,998,998,0
20250228,175700,378149045,998,998,998,998,0
20250228,175600,378149045,998,998,998,998,0
20250228,175500,378149045,998,998,998,998,0
20250228,175400,378149045,998,998,998,998,0
20250228,175300,378149045,998,998,998,998,0
20250228,175200,378149045,998,998,998,998,0
20250228,175100,378149045,998,998,998,998,17609
20250228,175000,378149045,998,998,998,998,0
20250228,174900,378149045,998,998,998,998,0
20250228,174800,378149045,998,998,998,998,0
20250228,174700,378149045,998,998,998,998,0
20250228,174600,378149045,998,998,998,998,0
20250228,174500,378149045,998,998,998,998,0
20250228,174400,378149045,998,998,998,998,0
20250228,174300,378149045,998,998,998,998,0
20250228,174200,378149045,998,998,998,998,0
20250228,174100,378149045,998,998,998,998,0
20250228,174000,378149045,998,998,998,998,0
20250228,173900,378149045,998,998,998,998,0
20250228,173800,378149045,998,998,998,998,0
20250228,173700,378149045,998,998,998,998,0
20250228,173600,378149045,998,998,998,998,0
20250228,173500,378149045,998,998,998,998,0
20250228,173400,378149045,998,998,998,998,0
20250228,173300,378149045,998,998,998,998,0
20250228,173200,378149045,998,998,998,998,0
20250228,173100,378149045,998,998,998,998,0
20250228,173000,378149045,998,998,998,998,0
20250228,172900,378149045,998,998,998,998,0
20250228,172800,378149045,998,998,998,998,0
20250228,172700,378149045,998,998,998,998,0
20250228,172600,378149045,998,998,998,998,0
20250228,172500,378149045,998,998,998,998,0
20250228,172400,378149045,998,998,998,998,0
20250228,172300,378149045,998,998,998,998,0
20250228,172200,378149045,998,998,998,998,0
20250228,172100,378149045,998,998,998,998,17609
20250228,172000,378149045,998,998,998,998,0
20250228,171900,378149045,998,998,998,998,0
20250228,171800,378149045,998,998,998,998,0
20250228,171700,378149045,998,998,998,998,0
20250228,171600,378149045,998,998,998,998,0
20250228,171500,378149045,998,998,998,998,0
20250228,171400,378149045,998,998,998,998,0
20250228,171300,378149045,998,998,998,998,0
20250228,171200,378149045,998,998,998,998,0
20250228,171100,378149045,998,998,998,998,0
20250228,171000,378149045,998,998,998,998,0
20250228,170900,378149045,998,998,998,998,0
20250228,170800,378149045,998,998,998,998,0
20250228,170700,378149045,998,998,998,998,0
20250228,170600,378149045,998,998,998,998,0
20250228,170500,378149045,998,998,998,998,0
20250228,170400,378149045,998,998,998,998,0
20250228,170300,378149045,998,998,998,998,0
20250228,170200,378149045,998,998,998,998,0
20250228,170100,378149045,998,998,998,998,0
20250228,170000,378149045,998,998,998,998,0
20250228,165900,378149045,998,998,998,998,0
20250228,165800,378149045,998,998,998,998,0
20250228,165700,378149045,998,998,998,998,0
20250228,165600,378149045,998,998,998,998,0
20250228,165500,378149045,998,998,998,998,0
20250228,165400,378149045,998,998,998,998,0
20250228,165300,378149045,998,998,998,998,0
20250228,165200,378149045,998,998,998,998,0
20250228,165100,378149045,998,998,998,998,17609
20250228,165000,378149045,998,998,998,998,0
20250228,164900,378149045,998,998,998,998,0
20250228,164800,378149045,998,998,998,998,0
20250228,164700,378149045,998,998,998,998,0
20250228,164600,378149045,998,998,998,998,0
20250228,164500,378149045,998,998,998,998,0
20250228,164400,378149045,998,998,998,998,0
20250228,164300,378149045,998,998,998,998,0
20250228,164200,378149045,998,998,998,998,0
20250228,164100,378149045,998,998,998,998,0
20250228,164000,378149045,998,998,998,998,0
20250228,163900,378149045,998,998,998,998,0
20250228,163800,378149045,998,998,998,998,0
20250228,163700,378149045,998,998,998,998,0
20250228,163600,378149045,998,998,998,998,0
20250228,163500,378149045,998,998,998,998,0
20250228,163400,378149045,998,998,998,998,0
20250228,163300,378149045,998,998,998,998,0
20250228,163200,378149045,998,998,998,998,0
20250228,163100,378149045,998,998,998,998,0
20250228,163000,378149045,998,998,998,998,0
20250228,162900,378149045,998,998,998,998,0
20250228,162800,378149045,998,998,998,998,0
20250228,162700,378149045,998,998,998,998,0
20250228,162600,378149045,998,998,998,998,0
20250228,162500,378149045,998,998,998,998,0
20250228,162400,378149045,998,998,998,998,0
20250228,162300,378149045,998,998,998,998,0
20250228,162200,378149045,998,998,998,998,0
20250228,162100,378149045,998,998,998,998,17609
20250228,162000,378149045,998,998,998,998,0
20250228,161900,378149045,998,998,998,998,0
20250228,161800,378149045,998,998,998,998,0
20250228,161700,378149045,998,998,998,998,0
20250228,161600,378149045,998,998,998,998,0
20250228,161500,378149045,998,998,998,998,0
20250228,161400,378149045,998,998,998,998,0
20250228,161300,378149045,998,998,998,998,0
20250228,161200,378149045,998,998,998,998,0
20250228,161100,378149045,998,998,998,998,0
20250228,161000,378149045,998,998,998,998,0
20250228,160900,378149045,998,998,998,998,0
20250228,160800,378149045,998,998,998,998,0
20250228,160700,378149045,998,998,998,998,0
20250228,160600,378149045,998,998,998,998,0
20250228,160500,378149045,998,998,998,998,0
20250228,160400,378149045,998,998,998,998,0
20250228,160300,378149045,998,998,998,998,0
20250228,160200,378149045,998,998,998,998,0
20250228,160100,378149045,998,998,998,998,0
20250228,160000,378149045,998,998,998,998,0
20250228,155900,378149045,998,998,998,998,0
20250228,155800,378149045,998,998,998,998,0
20250228,155700,378149045,998,998,998,998,0
20250228,155600,378149045,998,998,998,998,0
20250228,155500,378149045,998,998,998,998,0
20250228,155400,378149045,998,998,998,998,0
20250228,155300,378149045,998,998,998,998,0
20250228,155200,378149045,998,998,998,998,0
20250228,155100,378149045,998,998,998,998,17609
20250228,155000,378149045,998,998,998,998,0
20250228,154900,378149045,998,998,998,998,0
20250228,154800,378149045,998,998,998,998,0
20250228,154700,378149045,998,998,998,998,0
20250228,154600,378149045,998,998,998,998,0
20250228,154500,378149045,998,998,998,998,0
20250228,154400,378149045,998,998,998,998,0
20250228,154300,378149045,998,998,998,998,0
20250228,154200,378149045,998,998,998,998,0
20250228,154100,378149045,998,998,998,998,0
20250228,154000,378149045,998,998,998,998,0
20250228,153900,378149045,998,998,998,998,0
20250228,153800,378149045,998,998,998,998,0
20250228,153700,378149045,998,998,998,998,0
20250228,153600,378149045,998,998,998,998,0
20250228,153500,378149045,998,998,998,998,0
20250228,153400,378149045,998,998,998,998,0
20250228,153300,378149045,998,998,998,998,0
20250228,153200,378149045,998,998,998,998,0
20250228,153100,378149045,998,998,998,998,0
20250228,153000,378149045,998,998,998,998,17609
20250228,152900,360575263,998,998,998,998,0
20250228,152800,360575263,998,998,998,998,0
20250228,152700,360575263,998,998,998,998,0
20250228,152600,360575263,998,998,998,998,0
20250228,152500,360575263,998,998,998,998,0
20250228,152400,360575263,998,998,998,998,0
20250228,152300,360575263,998,998,998,998,0
20250228,152200,360575263,998,998,998,998,0
20250228,152100,360575263,998,998,998,998,0
20250228,152000,360575263,998,998,998,998,0
20250228,151900,360575263,998,998,998,998,0
20250228,151800,360575263,998,998,998,997,24030
20250228,151700,336613323,997,997,997,997,10000
20250228,151600,326643323,997,993,997,993,2739
20250228,151500,323922292,996,996,996,996,0
20250228,151400,323922292,996,996,996,996,5
20250228,151300,323917312,994,996,997,994,1714
20250228,151200,322209457,997,996,997,996,114
20250228,151100,322095819,997,991,997,989,1250
20250228,151000,320857327,995,994,995,994,118
20250228,150900,320740033,994,994,994,994,1
20250228,150800,320739039,992,994,994,992,26
20250228,150700,320713245,996,996,997,993,479
20250228,150600,320236861,996,992,997,990,9233
20250228,150500,311091848,997,997,997,997,92
20250228,150400,311000124,997,997,997,997,0
20250228,150300,311000124,997,997,997,997,0
20250228,150200,311000124,997,996,997,996,61
20250228,150100,310939357,991,993,993,991,4860
20250228,150000,306117303,997,997,997,997,0
20250228,145900,306117303,997,997,997,997,0
20250228,145800,306117303,997,997,997,997,258
20250228,145700,305860077,997,994,997,993,9258
20250228,145600,296666218,997,997,997,997,0
20250228,145500,296666218,997,997,997,997,27
20250228,145400,296639299,997,997,997,994,51
20250228,145300,296588455,997,997,997,997,0
20250228,145200,296588455,997,997,997,997,1
20250228,145100,296587458,996,993,997,993,508
20250228,145000,296081488,996,994,996,994,9
20250228,144900,296072532,995,995,995,995,11
20250228,144800,296061587,997,997,997,997,90
20250228,144700,295971857,997,995,997,995,35
20250228,144600,295937022,997,997,997,997,10
20250228,144500,295927052,997,997,997,997,0
20250228,144400,295927052,997,997,997,997,0
20250228,144300,295927052,997,997,997,997,100
20250228,144200,295827352,997,997,997,997,0
20250228,144100,295827352,997,997,997,997,0
20250228,144000,295827352,997,997,997,997,0
20250228,143900,295827352,997,997,997,997,9
20250228,143800,295818379,997,997,997,997,0
20250228,143700,295818379,997,996,997,996,50
20250228,143600,295768578,997,993,997,993,70
20250228,143500,295699048,997,993,997,993,505
20250228,143400,295197563,997,995,997,995,240
20250228,143300,294958637,997,996,997,996,120
20250228,143200,294839115,997,997,997,997,0
20250228,143100,294839115,997,997,997,997,0
20250228,143000,294839115,997,997,997,997,0
20250228,142900,294839115,997,994,997,993,3907
20250228,142800,290959394,997,997,997,997,0
20250228,142700,290959394,997,997,997,997,0
20250228,142600,290959394,997,994,997,994,14
20250228,142500,290945448,997,997,997,997,5
20250228,142400,290940463,993,993,993,993,200
20250228,142300,290741863,997,997,997,997,0
20250228,142200,290741863,997,993,997,993,1049
20250228,142100,289700186,994,997,997,994,41
20250228,142000,289659429,997,997,997,997,262
20250228,141900,289398215,993,997,997,993,4481
20250228,141800,284948574,997,997,997,997,0
20250228,141700,284948574,997,997,997,997,0
20250228,141600,284948574,997,997,997,997,2
20250228,141500,284946580,994,993,994,993,98
20250228,141400,284849248,998,998,998,998,0
20250228,141300,284849248,998,998,998,998,2
20250228,141200,284847252,994,994,994,994,2627
20250228,141100,282236014,998,998,998,998,0
20250228,141000,282236014,998,998,998,998,0
20250228,140900,282236014,998,998,998,998,0
20250228,140800,282236014,998,998,998,998,30
20250228,140700,282206074,998,998,998,998,0
20250228,140600,282206074,998,998,998,998,0
20250228,140500,282206074,998,997,998,994,1011
20250228,140400,281200903,999,999,999,999,0
20250228,140300,281200903,999,999,999,999,0
20250228,140200,281200903,999,999,999,999,0
20250228,140100,281200903,999,999,999,999,0
20250228,140000,281200903,999,999,999,999,0
20250228,135900,281200903,999,999,999,999,0
20250228,135800,281200903,999,999,999,999,0
20250228,135700,281200903,999,999,999,999,0
20250228,135600,281200903,999,999,999,999,0
20250228,135500,281200903,999,999,999,999,0
20250228,135400,281200903,999,999,999,999,0
20250228,135300,281200903,999,999,999,999,0
20250228,135200,281200903,999,999,999,999,0
20250228,135100,281200903,999,999,999,999,0
20250228,135000,281200903,999,999,999,999,0
20250228,134900,281200903,999,999,999,999,0
20250228,134800,281200903,999,999,999,999,1
20250228,134700,281199904,999,999,999,999,0
20250228,134600,281199904,999,999,999,999,1
20250228,134500,281198905,999,999,999,999,0
20250228,134400,281198905,999,999,999,999,0
20250228,134300,281198905,999,999,999,999,0
20250228,134200,281198905,999,999,999,999,0
20250228,134100,281198905,999,999,999,999,0
20250228,134000,281198905,999,999,999,999,0
20250228,133900,281198905,999,999,999,999,0
20250228,133800,281198905,999,999,999,999,0
20250228,133700,281198905,999,999,999,999,0
20250228,133600,281198905,999,999,999,999,0
20250228,133500,281198905,999,998,999,998,17
20250228,133400,281181938,999,999,999,999,0
20250228,133300,281181938,999,999,999,999,0
20250228,133200,281181938,999,999,999,999,0
20250228,133100,281181938,999,999,999,999,0
20250228,133000,281181938,999,999,999,999,0
20250228,132900,281181938,999,993,999,993,629
20250228,132800,280557329,999,994,999,994,354
20250228,132700,280205438,999,998,999,998,100
20250228,132600,280105631,993,998,998,993,10217
20250228,132500,269909682,998,998,998,998,1
20250228,132400,269908684,998,998,998,998,200
20250228,132300,269709084,998,998,998,998,0
20250228,132200,269709084,998,998,998,998,0
20250228,132100,269709084,998,998,998,998,0
20250228,132000,269709084,998,998,998,998,0
20250228,131900,269709084,998,998,998,998,0
20250228,131800,269709084,998,998,998,998,0
20250228,131700,269709084,998,998,998,998,0
20250228,131600,269709084,998,998,998,998,0
20250228,131500,269709084,998,995,998,993,5
20250228,131400,269704108,998,996,998,996,250
20250228,131300,269454962,993,995,995,993,4640
20250228,131200,264843513,998,998,998,998,0
20250228,131100,264843513,998,998,998,998,0
20250228,131000,264843513,998,998,998,998,0
20250228,130900,264843513,998,998,998,998,0
20250228,130800,264843513,998,998,998,998,0
20250228,130700,264843513,998,998,998,998,1
20250228,130600,264842515,998,998,998,998,20
20250228,130500,264822555,998,998,998,998,5
20250228,130400,264817565,998,998,998,998,1
20250228,130300,264816567,996,996,996,996,17
20250228,130200,264799635,996,996,996,996,101
20250228,130100,264699039,998,995,998,994,2002
20250228,130000,262708876,998,998,998,998,1
20250228,125900,262707878,997,998,998,997,2
20250228,125800,262705883,998,997,998,997,10
20250228,125700,262695907,997,998,999,997,16
20250228,125600,262679949,999,997,999,997,3
20250228,125500,262676954,997,997,999,997,3
20250228,125400,262673961,999,999,999,998,9
20250228,125300,262664971,999,998,999,998,3
20250228,125200,262661975,999,999,999,999,1
20250228,125100,262660976,995,997,999,995,502
20250228,125000,262161480,999,999,999,999,1
20250228,124900,262160481,999,999,999,996,641
20250228,124800,261521635,999,997,999,997,242
20250228,124700,261280227,997,996,997,996,65
20250228,124600,261215485,996,996,996,996,5
20250228,124500,261210505,996,996,996,996,2
20250228,124400,261208513,996,996,996,996,3
20250228,124300,261205525,996,996,996,996,1
20250228,124200,261204529,996,996,996,996,3
20250228,124100,261201541,996,997,997,996,44
20250228,124000,261157715,996,997,997,996,5
20250228,123900,261152734,997,997,999,997,3
20250228,123800,261149741,997,999,999,997,2
20250228,123700,261147745,997,996,999,996,750
20250228,123600,260398828,996,996,997,996,3
20250228,123500,260395839,997,996,997,996,4
20250228,123400,260391854,997,996,997,995,534
20250228,123300,259860500,996,996,999,996,6
20250228,123200,259854521,996,996,999,995,101
20250228,123100,259754020,999,999,999,999,2
20250228,123000,259752022,999,995,999,995,8
20250228,122900,259744046,999,999,999,999,0
20250228,122800,259744046,999,999,999,996,4
20250228,122700,259740053,999,999,999,992,708
20250228,122600,259037188,992,992,999,992,6001
20250228,122500,253072068,993,993,993,992,1608
20250228,122400,251476929,993,994,994,993,5833
20250228,122300,245684386,994,994,994,994,373
20250228,122200,245313624,994,994,994,994,2
20250228,122100,245311636,994,994,994,994,1032
20250228,122000,244285828,994,994,994,993,731
20250228,121900,243559802,994,994,994,994,13
20250228,121800,243546880,994,998,999,994,32764
20250228,121700,210954758,999,999,999,999,2
20250228,121600,210952760,999,999,999,998,3
20250228,121500,210949764,999,999,999,999,0
20250228,121400,210949764,999,999,999,998,3
20250228,121300,210946768,999,999,999,998,6
20250228,121200,210940778,1000,999,1000,998,133
20250228,121100,210807908,999,997,1000,997,1002
20250228,121000,209807551,997,996,997,996,10002
20250228,120900,199845557,997,997,997,996,225
20250228,120800,199621454,1000,998,1000,997,115
20250228,120700,199506471,998,998,998,997,3204
20250228,120600,196312079,1000,1000,1000,999,3
20250228,120500,196309080,1000,999,1000,997,9489
20250228,120400,186846410,998,998,999,998,6
20250228,120300,186840420,998,998,998,998,143
20250228,120200,186697706,998,1000,1000,998,7
20250228,120100,186690718,998,998,998,998,845
20250228,120000,185847408,999,999,1000,999,3
20250228,115900,185844410,1000,1000,1000,999,504
20250228,115800,185340412,1000,1000,1000,1000,2
20250228,115700,185338412,1000,1000,1000,1000,3
20250228,115600,185335412,1000,1000,1000,1000,504
20250228,115500,184831412,1000,1000,1000,1000,3
20250228,115400,184828412,1000,1000,1000,1000,502
20250228,115300,184326412,1000,1000,1000,1000,2
20250228,115200,184324412,1000,1000,1000,999,5
20250228,115100,184319414,1000,1000,1000,1000,2
20250228,115000,184317414,1000,1000,1000,1000,2
20250228,114900,184315414,998,1000,1000,998,181
20250228,114800,184134771,1000,1000,1000,999,197
20250228,114700,183937965,1000,1000,1000,1000,2
20250228,114600,183935965,1000,1000,1000,1000,3
20250228,114500,183932965,1000,1000,1000,999,496
20250228,114400,183437456,1000,1000,1000,1000,102
20250228,114300,183335456,1000,1000,1000,1000,3
20250228,114200,183332456,1000,1000,1000,1000,1
20250228,114100,183331456,1000,999,1000,999,4318
20250228,114000,179017772,999,999,999,999,5
20250228,113900,179012777,999,999,999,999,2
20250228,113800,179010779,999,999,999,999,9
20250228,113700,179001788,997,999,999,997,16995
20250228,113600,162041040,999,999,999,999,14
20250228,113500,162027054,999,999,999,998,342
20250228,113400,161685736,999,999,999,998,62
20250228,113300,161623799,999,999,999,999,2
20250228,113200,161621801,999,999,999,999,3
20250228,113100,161618804,999,999,999,999,2
20250228,113000,161616806,999,998,999,998,10002
20250228,112900,151634808,999,999,999,999,6
20250228,112800,151628814,999,999,999,999,12
20250228,112700,151616826,999,1000,1000,999,1062
20250228,112600,150555887,1000,1000,1000,1000,7
20250228,112500,150548887,1000,1000,1000,1000,2
20250228,112400,150546887,1000,1000,1000,1000,2
20250228,112300,150544887,1000,1000,1000,1000,5
20250228,112200,150539887,1000,1000,1000,1000,3
20250228,112100,150536887,1000,1001,1001,1000,2
20250228,112000,150534886,1001,1001,1001,1001,2
20250228,111900,150532884,1001,1001,1001,1001,3
20250228,111800,150529881,1001,1001,1001,1001,3
20250228,111700,150526878,1001,1001,1001,1001,4
20250228,111600,150522874,1001,1000,1001,1000,5
20250228,111500,150517871,1001,1001,1001,998,16
20250228,111400,150501873,1001,1001,1001,1001,5
20250228,111300,150496868,1001,1001,1001,1001,3
20250228,111200,150493865,1001,1001,1001,1001,6
20250228,111100,150487859,1001,1001,1001,1001,101
20250228,111000,150386758,1001,1001,1001,1001,1
20250228,110900,150385757,1001,1001,1001,1001,2
20250228,110800,150383755,1001,1001,1001,1001,5
20250228,110700,150378750,1000,1000,1001,1000,8020
20250228,110600,142358748,1001,1001,1001,1001,6
20250228,110500,142352742,1001,1000,1001,1000,1987
20250228,110400,140365739,999,999,1000,999,5
20250228,110300,140360743,999,999,999,998,287
20250228,110200,140074313,999,1000,1000,999,115
20250228,110100,139959424,1000,1000,1000,1000,6
20250228,110000,139953424,1001,1000,1001,1000,2
20250228,105900,139951423,1001,1001,1001,1001,8
20250228,105800,139943415,1002,1002,1002,1002,1
20250228,105700,139942413,1002,1001,1002,1001,3
20250228,105600,139939408,1002,1002,1002,1000,109
20250228,105500,139830401,1001,1002,1002,1001,6
20250228,105400,139824393,1002,1002,1002,1002,3
20250228,105300,139821387,1002,1002,1002,1002,2
20250228,105200,139819383,1002,1002,1002,1002,2
20250228,105100,139817379,1000,1002,1002,1000,105
20250228,105000,139712373,1002,1001,1002,1001,12
20250228,104900,139700354,1002,1000,1002,1000,13
20250228,104800,139687349,1003,1002,1003,998,10197
20250228,104700,129509188,1003,1002,1003,1002,2
20250228,104600,129507183,1003,1002,1003,1000,12
20250228,104500,129495177,1002,1003,1003,1001,15
20250228,104400,129480140,1000,1000,1000,1000,101
20250228,104300,129379140,1003,1002,1003,999,10275
20250228,104200,119113588,1002,1002,1002,1002,4
20250228,104100,119109580,1000,1003,1003,1000,7315
20250228,104000,111794574,1003,1003,1003,1003,4
20250228,103900,111790562,1000,1003,1003,1000,6868
20250228,103800,104922532,1004,1003,1004,1003,2
20250228,103700,104920525,1004,1002,1004,1001,52
20250228,103600,104868465,1003,1004,1004,1003,2
20250228,103500,104866458,1004,1004,1004,1004,1
20250228,103400,104865454,1004,1004,1004,1003,3
20250228,103300,104862443,1004,1003,1004,1003,6
20250228,103200,104856424,1003,1004,1004,1003,7
20250228,103100,104849398,1004,1004,1004,1004,3
20250228,103000,104846386,1004,1004,1004,1004,1
20250228,102900,104845382,1004,1004,1004,1004,4
20250228,102800,104841366,1004,1004,1004,1004,2
20250228,102700,104839358,1004,1004,1004,1004,6
20250228,102600,104833334,1004,1004,1004,1004,3
20250228,102500,104830322,1004,1004,1004,1004,2
20250228,102400,104828314,1004,1004,1004,1003,4
20250228,102300,104824300,1004,1004,1004,1004,2
20250228,102200,104822292,1004,1004,1004,1004,3
20250228,102100,104819280,1004,1004,1004,1004,1
20250228,102000,104818276,1004,1004,1004,1004,4
20250228,101900,104814260,1004,1004,1004,1004,4
20250228,101800,104810244,1004,1004,1004,1004,2
20250228,101700,104808236,1004,1004,1004,1004,3
20250228,101600,104805224,1004,1004,1004,1004,7
20250228,101500,104798196,1001,1004,1004,1001,109
20250228,101400,104689008,1004,1004,1004,1004,1
20250228,101300,104688004,1004,1004,1004,1004,4
20250228,101200,104683988,1004,1004,1004,1001,34
20250228,101100,104649936,1004,1004,1004,1004,7
20250228,101000,104642908,1002,1004,1004,1002,95
20250228,100900,104547716,1004,1002,1004,1001,1204
20250228,100800,103342508,1001,1004,1004,1001,83
20250228,100700,103259421,1004,1004,1004,1002,27
20250228,100600,103232361,1004,1003,1004,1003,2
20250228,100500,103230354,1004,1003,1004,1003,3
20250228,100400,103227343,1004,1004,1004,1004,6
20250228,100300,103221319,1004,1002,1005,1002,307
20250228,100200,102913497,1003,1005,1005,1003,496
20250228,100100,102416003,1005,1003,1005,1003,9
20250228,100000,102406974,1005,1004,1005,1004,7
20250228,095900,102399944,1005,1004,1005,1004,2
20250228,095800,102397935,1005,1004,1005,1004,3
20250228,095700,102394921,1005,1005,1005,1005,1
20250228,095600,102393916,1005,1004,1005,1004,2
20250228,095500,102391907,1005,1004,1005,1004,3
20250228,095400,102388894,1005,1005,1005,1004,5
20250228,095300,102383871,1005,1005,1005,1005,1
20250228,095200,102382866,1005,1002,1005,1001,59
20250228,095100,102323716,1005,1005,1005,1001,502
20250228,095000,101821173,1005,1005,1005,1005,2
20250228,094900,101819163,1005,1005,1005,1005,7
20250228,094800,101812128,1005,1005,1005,1005,1
20250228,094700,101811123,1005,1005,1006,1005,5
20250228,094600,101806097,1005,1006,1006,1005,2
20250228,094500,101804086,1005,1006,1006,1005,4
20250228,094400,101800064,1006,1005,1006,1004,33
20250228,094300,101766897,1006,1006,1006,1006,2
20250228,094200,101764885,1006,1004,1006,1004,1002
20250228,094100,100757357,1005,1005,1005,1005,2
20250228,094000,100755347,1005,1005,1005,1005,4
20250228,093900,100751327,1001,1003,1003,1001,112
20250228,093800,100639212,1005,1005,1005,1005,7
20250228,093700,100632177,1003,1005,1005,1003,27
20250228,093600,100605048,1007,1004,1007,1003,834
20250228,093500,99767642,1004,1004,1004,1003,9
20250228,093400,99758607,1004,1001,1005,1000,10008
20250228,093300,89750568,1007,1007,1007,1000,21626
20250228,093200,68112405,1002,1004,1006,1002,29438
20250228,093100,38600519,1004,1005,1005,1003,1292
20250228,093000,37303501,1005,1005,1005,1005,5
20250228,092900,37298476,1005,1005,1005,1005,2
20250228,092800,37296466,1005,1005,1005,1005,2
20250228,092700,37294456,1005,1005,1005,1005,2
20250228,092600,37292446,1005,1005,1005,1005,7
20250228,092500,37285411,1005,1005,1005,1005,1
20250228,092400,37284406,1005,1005,1005,1005,3
20250228,092300,37281391,1005,1005,1005,1005,3
20250228,092200,37278376,1005,1006,1006,1004,103
20250228,092100,37174959,1004,1006,1006,1004,147
20250228,092000,37027363,1005,1005,1006,1005,97
20250228,091900,36929873,1006,1005,1006,1005,5
20250228,091800,36924845,1005,1004,1005,1004,3304
20250228,091700,33605327,1004,1003,1004,1003,401
20250228,091600,33203122,1002,1004,1004,1002,703
20250228,091500,32498511,1004,1003,1004,1003,200
20250228,091400,32297809,1003,1004,1004,1003,3
20250228,091300,32294798,1004,1004,1004,1004,506
20250228,091200,31786774,1005,1002,1005,1001,2064
20250228,091100,29720038,1002,1004,1005,1002,1268
20250228,091000,28448666,1005,1004,1005,1003,602
20250228,090900,27844356,1005,1004,1005,1004,466
20250228,090800,27376488,1003,1002,1004,1002,2306
20250228,090700,25063366,1004,1003,1004,1002,424
20250228,090600,24638510,1004,1005,1005,1002,441
20250228,090500,24196612,1002,1005,1005,1002,562
20250228,090400,23632848,1003,1005,1005,1003,502
20250228,090300,23129340,1005,1005,1005,1005,101
20250228,090200,23027835,1005,1003,1005,1002,403
20250228,090100,22623570,1000,1005,1005,1000,22
20250228,090000,22601559,1006,1007,1007,1001,22518