KissMeData/097800/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201000,617984569,720,720,720,720,14203
20250228,200900,617984569,720,720,720,720,0
20250228,200800,617984569,720,720,720,720,0
20250228,200700,617984569,720,720,720,720,0
20250228,200600,617984569,720,720,720,720,0
20250228,200500,617984569,720,720,720,720,0
20250228,200400,617984569,720,720,720,720,0
20250228,200300,617984569,720,720,720,720,0
20250228,200200,617984569,720,720,720,720,0
20250228,200100,617984569,720,720,720,720,0
20250228,200000,617984569,720,720,720,720,0
20250228,195900,617984569,720,720,720,720,0
20250228,195800,617984569,720,720,720,720,0
20250228,195700,617984569,720,720,720,720,0
20250228,195600,617984569,720,720,720,720,0
20250228,195500,617984569,720,720,720,720,0
20250228,195400,617984569,720,720,720,720,0
20250228,195300,617984569,720,720,720,720,0
20250228,195200,617984569,720,720,720,720,0
20250228,195100,617984569,720,720,720,720,0
20250228,195000,617984569,720,720,720,720,0
20250228,194900,617984569,720,720,720,720,0
20250228,194800,617984569,720,720,720,720,0
20250228,194700,617984569,720,720,720,720,0
20250228,194600,617984569,720,720,720,720,0
20250228,194500,617984569,720,720,720,720,0
20250228,194400,617984569,720,720,720,720,0
20250228,194300,617984569,720,720,720,720,0
20250228,194200,617984569,720,720,720,720,0
20250228,194100,617984569,720,720,720,720,0
20250228,194000,617984569,720,720,720,720,14203
20250228,193900,617984569,720,720,720,720,0
20250228,193800,617984569,720,720,720,720,0
20250228,193700,617984569,720,720,720,720,0
20250228,193600,617984569,720,720,720,720,0
20250228,193500,617984569,720,720,720,720,0
20250228,193400,617984569,720,720,720,720,0
20250228,193300,617984569,720,720,720,720,0
20250228,193200,617984569,720,720,720,720,0
20250228,193100,617984569,720,720,720,720,0
20250228,193000,617984569,720,720,720,720,0
20250228,192900,617984569,720,720,720,720,0
20250228,192800,617984569,720,720,720,720,0
20250228,192700,617984569,720,720,720,720,0
20250228,192600,617984569,720,720,720,720,0
20250228,192500,617984569,720,720,720,720,0
20250228,192400,617984569,720,720,720,720,0
20250228,192300,617984569,720,720,720,720,0
20250228,192200,617984569,720,720,720,720,0
20250228,192100,617984569,720,720,720,720,0
20250228,192000,617984569,720,720,720,720,0
20250228,191900,617984569,720,720,720,720,0
20250228,191800,617984569,720,720,720,720,0
20250228,191700,617984569,720,720,720,720,0
20250228,191600,617984569,720,720,720,720,0
20250228,191500,617984569,720,720,720,720,0
20250228,191400,617984569,720,720,720,720,0
20250228,191300,617984569,720,720,720,720,0
20250228,191200,617984569,720,720,720,720,0
20250228,191100,617984569,720,720,720,720,0
20250228,191000,617984569,720,720,720,720,14203
20250228,190900,617984569,720,720,720,720,0
20250228,190800,617984569,720,720,720,720,0
20250228,190700,617984569,720,720,720,720,0
20250228,190600,617984569,720,720,720,720,0
20250228,190500,617984569,720,720,720,720,0
20250228,190400,617984569,720,720,720,720,0
20250228,190300,617984569,720,720,720,720,0
20250228,190200,617984569,720,720,720,720,0
20250228,190100,617984569,720,720,720,720,0
20250228,190000,617984569,720,720,720,720,0
20250228,185900,617984569,720,720,720,720,0
20250228,185800,617984569,720,720,720,720,0
20250228,185700,617984569,720,720,720,720,0
20250228,185600,617984569,720,720,720,720,0
20250228,185500,617984569,720,720,720,720,0
20250228,185400,617984569,720,720,720,720,0
20250228,185300,617984569,720,720,720,720,0
20250228,185200,617984569,720,720,720,720,0
20250228,185100,617984569,720,720,720,720,0
20250228,185000,617984569,720,720,720,720,0
20250228,184900,617984569,720,720,720,720,0
20250228,184800,617984569,720,720,720,720,0
20250228,184700,617984569,720,720,720,720,0
20250228,184600,617984569,720,720,720,720,0
20250228,184500,617984569,720,720,720,720,0
20250228,184400,617984569,720,720,720,720,0
20250228,184300,617984569,720,720,720,720,0
20250228,184200,617984569,720,720,720,720,0
20250228,184100,617984569,720,720,720,720,0
20250228,184000,617984569,720,720,720,720,14203
20250228,183900,617984569,720,720,720,720,0
20250228,183800,617984569,720,720,720,720,0
20250228,183700,617984569,720,720,720,720,0
20250228,183600,617984569,720,720,720,720,0
20250228,183500,617984569,720,720,720,720,0
20250228,183400,617984569,720,720,720,720,0
20250228,183300,617984569,720,720,720,720,0
20250228,183200,617984569,720,720,720,720,0
20250228,183100,617984569,720,720,720,720,0
20250228,183000,617984569,720,720,720,720,0
20250228,182900,617984569,720,720,720,720,0
20250228,182800,617984569,720,720,720,720,0
20250228,182700,617984569,720,720,720,720,0
20250228,182600,617984569,720,720,720,720,0
20250228,182500,617984569,720,720,720,720,0
20250228,182400,617984569,720,720,720,720,0
20250228,182300,617984569,720,720,720,720,0
20250228,182200,617984569,720,720,720,720,0
20250228,182100,617984569,720,720,720,720,0
20250228,182000,617984569,720,720,720,720,0
20250228,181900,617984569,720,720,720,720,0
20250228,181800,617984569,720,720,720,720,0
20250228,181700,617984569,720,720,720,720,0
20250228,181600,617984569,720,720,720,720,0
20250228,181500,617984569,720,720,720,720,0
20250228,181400,617984569,720,720,720,720,0
20250228,181300,617984569,720,720,720,720,0
20250228,181200,617984569,720,720,720,720,0
20250228,181100,617984569,720,720,720,720,0
20250228,181000,617984569,720,720,720,720,14203
20250228,180900,617984569,720,720,720,720,0
20250228,180800,617984569,720,720,720,720,0
20250228,180700,617984569,720,720,720,720,0
20250228,180600,617984569,720,720,720,720,0
20250228,180500,617984569,720,720,720,720,0
20250228,180400,617984569,720,720,720,720,0
20250228,180300,617984569,720,720,720,720,0
20250228,180200,617984569,720,720,720,720,0
20250228,180100,617984569,720,720,720,720,0
20250228,180000,617984569,720,720,720,720,0
20250228,175900,617984569,720,720,720,720,0
20250228,175800,617984569,720,720,720,720,0
20250228,175700,617984569,720,720,720,720,0
20250228,175600,617984569,720,720,720,720,0
20250228,175500,617984569,720,720,720,720,0
20250228,175400,617984569,720,720,720,720,0
20250228,175300,617984569,720,720,720,720,0
20250228,175200,617984569,720,720,720,720,0
20250228,175100,617984569,720,720,720,720,0
20250228,175000,617984569,720,720,720,720,0
20250228,174900,617984569,720,720,720,720,0
20250228,174800,617984569,720,720,720,720,0
20250228,174700,617984569,720,720,720,720,0
20250228,174600,617984569,720,720,720,720,0
20250228,174500,617984569,720,720,720,720,0
20250228,174400,617984569,720,720,720,720,0
20250228,174300,617984569,720,720,720,720,0
20250228,174200,617984569,720,720,720,720,0
20250228,174100,617984569,720,720,720,720,0
20250228,174000,617984569,720,720,720,720,14203
20250228,173900,617984569,720,720,720,720,0
20250228,173800,617984569,720,720,720,720,0
20250228,173700,617984569,720,720,720,720,0
20250228,173600,617984569,720,720,720,720,0
20250228,173500,617984569,720,720,720,720,0
20250228,173400,617984569,720,720,720,720,0
20250228,173300,617984569,720,720,720,720,0
20250228,173200,617984569,720,720,720,720,0
20250228,173100,617984569,720,720,720,720,0
20250228,173000,617984569,720,720,720,720,0
20250228,172900,617984569,720,720,720,720,0
20250228,172800,617984569,720,720,720,720,0
20250228,172700,617984569,720,720,720,720,0
20250228,172600,617984569,720,720,720,720,0
20250228,172500,617984569,720,720,720,720,0
20250228,172400,617984569,720,720,720,720,0
20250228,172300,617984569,720,720,720,720,0
20250228,172200,617984569,720,720,720,720,0
20250228,172100,617984569,720,720,720,720,0
20250228,172000,617984569,720,720,720,720,0
20250228,171900,617984569,720,720,720,720,0
20250228,171800,617984569,720,720,720,720,0
20250228,171700,617984569,720,720,720,720,0
20250228,171600,617984569,720,720,720,720,0
20250228,171500,617984569,720,720,720,720,0
20250228,171400,617984569,720,720,720,720,0
20250228,171300,617984569,720,720,720,720,0
20250228,171200,617984569,720,720,720,720,0
20250228,171100,617984569,720,720,720,720,0
20250228,171000,617984569,720,720,720,720,14203
20250228,170900,617984569,720,720,720,720,0
20250228,170800,617984569,720,720,720,720,0
20250228,170700,617984569,720,720,720,720,0
20250228,170600,617984569,720,720,720,720,0
20250228,170500,617984569,720,720,720,720,0
20250228,170400,617984569,720,720,720,720,0
20250228,170300,617984569,720,720,720,720,0
20250228,170200,617984569,720,720,720,720,0
20250228,170100,617984569,720,720,720,720,0
20250228,170000,617984569,720,720,720,720,0
20250228,165900,617984569,720,720,720,720,0
20250228,165800,617984569,720,720,720,720,0
20250228,165700,617984569,720,720,720,720,0
20250228,165600,617984569,720,720,720,720,0
20250228,165500,617984569,720,720,720,720,0
20250228,165400,617984569,720,720,720,720,0
20250228,165300,617984569,720,720,720,720,0
20250228,165200,617984569,720,720,720,720,0
20250228,165100,617984569,720,720,720,720,0
20250228,165000,617984569,720,720,720,720,0
20250228,164900,617984569,720,720,720,720,0
20250228,164800,617984569,720,720,720,720,0
20250228,164700,617984569,720,720,720,720,0
20250228,164600,617984569,720,720,720,720,0
20250228,164500,617984569,720,720,720,720,0
20250228,164400,617984569,720,720,720,720,0
20250228,164300,617984569,720,720,720,720,0
20250228,164200,617984569,720,720,720,720,0
20250228,164100,617984569,720,720,720,720,0
20250228,164000,617984569,720,720,720,720,14203
20250228,163900,617984569,720,720,720,720,0
20250228,163800,617984569,720,720,720,720,0
20250228,163700,617984569,720,720,720,720,0
20250228,163600,617984569,720,720,720,720,0
20250228,163500,617984569,720,720,720,720,0
20250228,163400,617984569,720,720,720,720,0
20250228,163300,617984569,720,720,720,720,0
20250228,163200,617984569,720,720,720,720,0
20250228,163100,617984569,720,720,720,720,0
20250228,163000,617984569,720,720,720,720,0
20250228,162900,617984569,720,720,720,720,0
20250228,162800,617984569,720,720,720,720,0
20250228,162700,617984569,720,720,720,720,0
20250228,162600,617984569,720,720,720,720,0
20250228,162500,617984569,720,720,720,720,0
20250228,162400,617984569,720,720,720,720,0
20250228,162300,617984569,720,720,720,720,0
20250228,162200,617984569,720,720,720,720,0
20250228,162100,617984569,720,720,720,720,0
20250228,162000,617984569,720,720,720,720,0
20250228,161900,617984569,720,720,720,720,0
20250228,161800,617984569,720,720,720,720,0
20250228,161700,617984569,720,720,720,720,0
20250228,161600,617984569,720,720,720,720,0
20250228,161500,617984569,720,720,720,720,0
20250228,161400,617984569,720,720,720,720,0
20250228,161300,617984569,720,720,720,720,0
20250228,161200,617984569,720,720,720,720,0
20250228,161100,617984569,720,720,720,720,0
20250228,161000,617984569,720,720,720,720,14203
20250228,160900,617984569,720,720,720,720,0
20250228,160800,617984569,720,720,720,720,0
20250228,160700,617984569,720,720,720,720,0
20250228,160600,617984569,720,720,720,720,0
20250228,160500,617984569,720,720,720,720,0
20250228,160400,617984569,720,720,720,720,0
20250228,160300,617984569,720,720,720,720,0
20250228,160200,617984569,720,720,720,720,0
20250228,160100,617984569,720,720,720,720,0
20250228,160000,617984569,720,720,720,720,0
20250228,155900,617984569,720,720,720,720,0
20250228,155800,617984569,720,720,720,720,0
20250228,155700,617984569,720,720,720,720,0
20250228,155600,617984569,720,720,720,720,0
20250228,155500,617984569,720,720,720,720,0
20250228,155400,617984569,720,720,720,720,0
20250228,155300,617984569,720,720,720,720,0
20250228,155200,617984569,720,720,720,720,0
20250228,155100,617984569,720,720,720,720,0
20250228,155000,617984569,720,720,720,720,0
20250228,154900,617984569,720,720,720,720,0
20250228,154800,617984569,720,720,720,720,0
20250228,154700,617984569,720,720,720,720,0
20250228,154600,617984569,720,720,720,720,0
20250228,154500,617984569,720,720,720,720,0
20250228,154400,617984569,720,720,720,720,0
20250228,154300,617984569,720,720,720,720,0
20250228,154200,617984569,720,720,720,720,0
20250228,154100,617984569,720,720,720,720,0
20250228,154000,617984569,720,720,720,720,14203
20250228,153900,617984569,720,720,720,720,0
20250228,153800,617984569,720,720,720,720,0
20250228,153700,617984569,720,720,720,720,0
20250228,153600,617984569,720,720,720,720,0
20250228,153500,617984569,720,720,720,720,0
20250228,153400,617984569,720,720,720,720,0
20250228,153300,617984569,720,720,720,720,0
20250228,153200,617984569,720,720,720,720,0
20250228,153100,617984569,720,720,720,720,0
20250228,153000,617984569,720,720,720,720,14203
20250228,152900,607758409,721,721,721,721,0
20250228,152800,607758409,721,721,721,721,0
20250228,152700,607758409,721,721,721,721,0
20250228,152600,607758409,721,721,721,721,0
20250228,152500,607758409,721,721,721,721,0
20250228,152400,607758409,721,721,721,721,0
20250228,152300,607758409,721,721,721,721,0
20250228,152200,607758409,721,721,721,721,0
20250228,152100,607758409,721,721,721,721,0
20250228,152000,607758409,721,721,721,721,0
20250228,151900,607758409,721,721,721,719,2428
20250228,151800,606009260,721,719,721,719,301
20250228,151700,605792838,719,720,720,718,2918
20250228,151600,603694701,720,720,720,719,67
20250228,151500,603646494,720,717,721,717,14692
20250228,151400,593112267,718,719,719,717,2380
20250228,151300,591403380,719,719,719,719,13
20250228,151200,591394033,719,720,721,719,16170
20250228,151100,579757801,720,720,720,720,654
20250228,151000,579286921,721,720,721,720,8
20250228,150900,579281160,721,719,721,719,1485
20250228,150800,578212726,720,721,721,720,1308
20250228,150700,577270153,721,719,721,719,439
20250228,150600,576954122,719,720,720,719,551
20250228,150500,576557952,719,720,720,719,161
20250228,150400,576442082,720,720,720,720,1000
20250228,150300,575722082,721,721,721,721,0
20250228,150200,575722082,721,721,721,718,702
20250228,150100,575218040,718,718,718,718,1779
20250228,150000,573940718,718,721,721,718,1001
20250228,145900,573221996,721,721,721,721,0
20250228,145800,573221996,721,721,721,721,4
20250228,145700,573219112,718,718,718,718,0
20250228,145600,573219112,718,718,718,718,0
20250228,145500,573219112,718,718,718,718,0
20250228,145400,573219112,718,719,719,718,6000
20250228,145300,568909243,721,721,721,721,0
20250228,145200,568909243,721,721,721,721,0
20250228,145100,568909243,721,720,721,720,1160
20250228,145000,568074042,718,720,720,718,7401
20250228,144900,562758764,719,720,720,719,610
20250228,144800,562320154,720,720,720,720,0
20250228,144700,562320154,720,719,720,719,2287
20250228,144600,560675798,720,720,720,720,1205
20250228,144500,559808198,720,720,720,720,3
20250228,144400,559806038,719,720,722,719,2167
20250228,144300,558247217,722,720,722,720,403
20250228,144200,557956457,720,720,720,720,2700
20250228,144100,556012457,722,722,722,722,0
20250228,144000,556012457,722,722,722,722,0
20250228,143900,556012457,722,722,722,720,4
20250228,143800,556009573,720,722,722,720,104
20250228,143700,555934487,722,722,722,722,0
20250228,143600,555934487,722,720,722,720,5001
20250228,143500,552333765,720,720,720,720,8
20250228,143400,552328005,720,720,720,720,0
20250228,143300,552328005,720,720,720,720,723
20250228,143200,551807445,722,722,722,722,3
20250228,143100,551805279,723,723,723,723,0
20250228,143000,551805279,723,723,723,723,0
20250228,142900,551805279,723,723,723,719,6702
20250228,142800,546961933,723,723,723,723,40
20250228,142700,546933013,723,723,723,723,2
20250228,142600,546931567,723,723,723,723,5938
20250228,142500,542638393,724,724,724,724,663
20250228,142400,542158381,724,723,724,723,4400
20250228,142300,538973395,723,723,723,723,15
20250228,142200,538962550,723,722,723,719,19261
20250228,142100,525113463,724,724,724,723,4433
20250228,142000,521904271,724,724,724,724,444
20250228,141900,521582815,724,723,724,723,280
20250228,141800,521380370,723,723,723,723,17
20250228,141700,521368079,723,723,723,723,9624
20250228,141600,514409927,723,723,723,723,43
20250228,141500,514378838,723,723,723,723,0
20250228,141400,514378838,723,720,723,720,1501
20250228,141300,513298115,720,720,720,720,0
20250228,141200,513298115,720,720,720,719,5
20250228,141100,513294518,720,720,720,720,600
20250228,141000,512862518,720,718,720,718,252
20250228,140900,512681578,720,720,720,720,0
20250228,140800,512681578,720,719,720,719,16
20250228,140700,512670073,720,719,720,719,11
20250228,140600,512662163,720,719,720,718,7756
20250228,140500,507085772,723,720,723,720,3080
20250228,140400,504868169,723,723,723,723,65
20250228,140300,504821174,723,722,723,722,2
20250228,140200,504819729,723,721,723,720,13115
20250228,140100,495376905,723,723,723,723,62
20250228,140000,495332079,723,723,723,723,25
20250228,135900,495314004,723,723,723,723,2
20250228,135800,495312558,723,723,723,721,1237
20250228,135700,494420645,723,723,723,723,1380
20250228,135600,493422905,723,721,723,720,15092
20250228,135500,482542729,723,723,723,723,200
20250228,135400,482398129,724,723,724,723,1001
20250228,135300,481674405,723,723,723,723,1906
20250228,135200,480296367,723,723,723,723,1
20250228,135100,480295644,723,723,723,723,0
20250228,135000,480295644,723,723,723,722,3558
20250228,134900,477726627,723,723,723,723,161
20250228,134800,477610224,723,722,723,722,1197
20250228,134700,476745989,722,722,722,722,13
20250228,134600,476736603,722,721,722,721,4369
20250228,134500,473585858,721,721,721,720,2806
20250228,134400,471562877,721,720,721,720,2545
20250228,134300,469730167,720,720,720,720,2
20250228,134200,469728727,719,719,719,719,2670
20250228,134100,467808997,719,719,719,719,0
20250228,134000,467808997,719,719,719,719,28
20250228,133900,467788865,719,719,719,719,0
20250228,133800,467788865,719,719,719,719,1008
20250228,133700,467064113,719,719,719,719,1047
20250228,133600,466311320,719,718,719,718,6137
20250228,133500,461904854,718,718,718,718,1
20250228,133400,461904136,717,717,717,717,3000
20250228,133300,459753136,718,717,718,717,2
20250228,133200,459751701,718,718,718,718,6
20250228,133100,459747393,718,718,718,718,701
20250228,133000,459244075,718,718,718,718,22
20250228,132900,459228279,718,718,718,718,20
20250228,132800,459213919,718,718,718,718,0
20250228,132700,459213919,718,717,718,717,13956
20250228,132600,449207465,717,717,717,715,8892
20250228,132500,442845601,717,715,717,715,1256
20250228,132400,441947553,718,718,718,718,20
20250228,132300,441933193,718,717,718,714,19983
20250228,132200,427653176,717,717,717,717,2039
20250228,132100,426191213,718,718,718,717,150
20250228,132000,426083544,718,715,718,715,301
20250228,131900,425868326,718,718,718,718,0
20250228,131800,425868326,718,719,719,718,9
20250228,131700,425861861,719,715,719,715,1101
20250228,131600,425074642,715,716,717,715,17281
20250228,131500,412713611,717,717,717,717,1722
20250228,131400,411478937,718,718,718,718,10000
20250228,131300,404298937,718,718,718,718,15
20250228,131200,404288167,717,717,717,717,2001
20250228,131100,402853450,717,718,718,717,1108
20250228,131000,402057910,718,717,718,717,712
20250228,130900,401547405,717,718,718,717,25
20250228,130800,401529460,718,718,718,718,875
20250228,130700,400901210,718,718,718,718,40
20250228,130600,400872490,719,719,719,719,3
20250228,130500,400870333,719,719,719,719,268
20250228,130400,400677641,717,717,717,717,1818
20250228,130300,399374135,718,718,718,718,4
20250228,130200,399371263,718,718,718,718,278
20250228,130100,399171659,718,719,719,718,64
20250228,130000,399125645,719,719,719,719,1316
20250228,125900,398179441,719,719,719,719,603
20250228,125800,397745884,719,719,720,719,4498
20250228,125700,394509622,718,718,718,718,10
20250228,125600,394502442,719,719,719,718,914
20250228,125500,393845286,719,719,719,718,320
20250228,125400,393615222,720,719,720,719,6
20250228,125300,393610907,719,719,719,719,111
20250228,125200,393531098,719,719,719,719,10
20250228,125100,393523908,720,720,720,720,15
20250228,125000,393513108,720,720,720,720,5
20250228,124900,393509508,720,720,720,720,1
20250228,124800,393508788,720,720,720,720,0
20250228,124700,393508788,720,720,720,720,5
20250228,124600,393505188,720,720,720,720,1
20250228,124500,393504468,719,719,719,719,0
20250228,124400,393504468,719,719,719,719,0
20250228,124300,393504468,719,719,719,719,500
20250228,124200,393144968,715,715,715,715,1000
20250228,124100,392429968,715,715,715,715,3
20250228,124000,392427823,715,716,716,715,3659
20250228,123900,389808223,716,719,719,716,1411
20250228,123800,388796920,720,720,720,720,0
20250228,123700,388796920,720,720,720,720,50
20250228,123600,388760920,720,720,720,720,0
20250228,123500,388760920,720,718,720,718,16010
20250228,123400,377242497,716,716,716,716,2000
20250228,123300,375810497,716,717,717,716,175
20250228,123200,375685023,716,717,717,716,28
20250228,123100,375664968,717,717,717,717,13
20250228,123000,375655647,718,718,718,718,0
20250228,122900,375655647,718,716,718,715,4623
20250228,122800,372347643,716,716,716,716,500
20250228,122700,371989643,716,716,716,716,2343
20250228,122600,370312055,716,716,716,715,2500
20250228,122500,368523718,716,716,716,716,3290
20250228,122400,366168078,717,717,717,717,1161
20250228,122300,365335641,718,718,718,718,1094
20250228,122200,364550149,718,718,718,718,0
20250228,122100,364550149,718,718,719,718,503
20250228,122000,364188543,718,718,718,718,20
20250228,121900,364174183,717,717,717,717,101
20250228,121800,364101766,717,717,717,717,219
20250228,121700,363944743,718,718,718,718,4
20250228,121600,363941871,718,716,718,716,1430
20250228,121500,362917915,716,717,717,715,3014
20250228,121400,360761395,717,717,717,715,186
20250228,121300,360628129,715,717,717,715,4600
20250228,121200,357338242,717,716,717,716,16
20250228,121100,357326771,715,715,715,715,0
20250228,121000,357326771,715,715,715,715,1
20250228,120900,357326056,715,719,719,715,9151
20250228,120800,350776091,717,717,717,717,0
20250228,120700,350776091,717,717,717,717,580
20250228,120600,350360231,717,717,717,717,429
20250228,120500,350052638,719,719,719,719,2000
20250228,120400,348614638,717,717,717,717,150
20250228,120300,348507088,719,719,719,719,314
20250228,120200,348281322,719,719,719,719,500
20250228,120100,347921822,720,720,720,720,25
20250228,120000,347903822,720,720,720,720,40
20250228,115900,347875022,721,721,721,721,0
20250228,115800,347875022,721,721,721,721,400
20250228,115700,347586622,715,720,720,715,17860
20250228,115600,334785476,721,721,721,720,490
20250228,115500,334432586,720,720,720,720,49
20250228,115400,334397306,721,721,721,720,2101
20250228,115300,332882486,721,721,721,721,100
20250228,115200,332810386,721,721,721,721,200
20250228,115100,332666186,721,720,721,720,5111
20250228,115000,328981156,720,720,720,720,51
20250228,114900,328944436,720,720,720,720,110
20250228,114800,328865236,721,720,721,720,49
20250228,114700,328829952,720,721,721,720,338
20250228,114600,328586492,721,721,721,721,15
20250228,114500,328575677,721,721,721,721,0
20250228,114400,328575677,721,721,721,721,156
20250228,114300,328463201,721,722,722,721,180
20250228,114200,328333420,719,719,719,719,0
20250228,114100,328333420,719,720,720,719,3440
20250228,114000,325860038,720,721,721,720,560
20250228,113900,325456778,722,722,722,722,15
20250228,113800,325445948,722,722,722,722,33
20250228,113700,325422122,722,722,722,721,527
20250228,113600,325042128,722,722,722,722,0
20250228,113500,325042128,722,722,722,722,0
20250228,113400,325042128,722,722,722,722,1231
20250228,113300,324153346,719,719,719,719,0
20250228,113200,324153346,719,719,719,719,12783
20250228,113100,314962369,719,717,719,717,78
20250228,113000,314906441,716,716,716,716,0
20250228,112900,314906441,716,716,716,716,8026
20250228,112800,309159825,717,718,718,716,13027
20250228,112700,299825683,718,719,719,718,2162
20250228,112600,298273365,718,718,718,718,0
20250228,112500,298273365,718,718,718,718,540
20250228,112400,297885645,718,718,718,718,1015
20250228,112300,297156875,718,718,718,718,10
20250228,112200,297149695,717,718,718,717,1093
20250228,112100,296366013,718,718,718,718,0
20250228,112000,296366013,718,717,718,717,8321
20250228,111900,290397256,718,718,718,718,3987
20250228,111800,287534590,719,719,719,719,1000
20250228,111700,286815590,719,718,719,718,7035
20250228,111600,281764425,719,719,719,719,1615
20250228,111500,280603240,719,719,719,719,3815
20250228,111400,277860255,719,721,721,719,16280
20250228,111300,266140145,722,720,722,720,501
20250228,111200,265779423,720,720,720,720,0
20250228,111100,265779423,720,720,720,720,0
20250228,111000,265779423,720,722,722,720,25
20250228,110900,265761403,722,722,722,722,0
20250228,110800,265761403,722,722,722,722,15
20250228,110700,265750573,721,722,722,720,180
20250228,110600,265620863,722,720,722,720,3800
20250228,110500,262881936,720,720,720,720,510
20250228,110400,262514736,719,720,720,719,3111
20250228,110300,260275927,720,719,721,719,2062
20250228,110200,258793286,720,720,720,720,103
20250228,110100,258719126,720,720,720,720,0
20250228,110000,258719126,720,720,720,720,9330
20250228,105900,252001526,721,721,721,721,116
20250228,105800,251917890,721,721,721,721,10
20250228,105700,251910680,720,720,720,720,1000
20250228,105600,251190680,723,723,723,723,103
20250228,105500,251116211,723,721,723,720,1209
20250228,105400,250245529,720,720,720,720,0
20250228,105300,250245529,720,720,720,720,0
20250228,105200,250245529,720,720,720,720,700
20250228,105100,249741529,720,723,723,720,160
20250228,105000,249626251,720,722,722,720,255
20250228,104900,249442628,723,723,723,723,2
20250228,104800,249441182,723,723,723,723,2
20250228,104700,249439736,723,722,723,721,168
20250228,104600,249318546,723,723,723,723,55
20250228,104500,249278781,723,723,723,723,50
20250228,104400,249242631,723,722,723,722,10020
20250228,104300,241998253,722,722,722,722,10
20250228,104200,241991033,722,722,722,722,18
20250228,104100,241978037,722,722,722,722,632
20250228,104000,241521733,722,722,722,722,0
20250228,103900,241521733,722,722,722,722,2
20250228,103800,241520289,722,722,722,722,10
20250228,103700,241513069,719,719,719,719,0
20250228,103600,241513069,719,719,722,719,1027
20250228,103500,240774596,719,720,720,719,823
20250228,103400,240182529,720,720,720,720,42
20250228,103300,240152289,719,719,719,719,1933
20250228,103200,238762462,718,718,718,718,706
20250228,103100,238255554,718,719,719,718,638
20250228,103000,237797132,719,719,719,718,3001
20250228,102900,235640831,719,720,720,719,18436
20250228,102800,222384347,720,720,720,720,1147
20250228,102700,221558507,720,720,720,720,2498
20250228,102600,219759947,721,720,721,720,13128
20250228,102500,210307037,720,722,722,720,4722
20250228,102400,206902775,723,721,723,720,130
20250228,102300,206809045,724,720,724,720,1136
20250228,102200,205991085,720,721,721,720,3000
20250228,102100,203830575,720,721,721,720,2162
20250228,102000,202273912,720,721,721,720,1722
20250228,101900,201034024,720,721,721,720,1844
20250228,101800,199704510,721,721,721,721,3988
20250228,101700,196829162,722,722,724,721,1069
20250228,101600,196058079,724,722,724,721,119
20250228,101500,195972256,724,722,724,722,1001
20250228,101400,195249532,722,722,722,722,2800
20250228,101300,193227932,722,723,723,722,2091
20250228,101200,191718139,723,724,724,723,1327
20250228,101100,190758707,723,722,723,722,2244
20250228,101000,189137825,723,724,724,723,306
20250228,100900,188916567,724,724,724,724,22
20250228,100800,188900639,725,725,725,725,774
20250228,100700,188339489,725,723,725,723,1805
20250228,100600,187034466,723,725,725,723,4351
20250228,100500,183885810,724,725,725,724,275
20250228,100400,183686605,725,726,727,725,5786
20250228,100300,179491641,727,727,727,727,25
20250228,100200,179473466,726,726,726,726,5105
20250228,100100,175767236,726,726,726,725,3454
20250228,100000,173260541,726,726,726,726,1
20250228,095900,173259815,725,725,725,725,8466
20250228,095800,167121965,723,723,725,723,7010
20250228,095700,162050337,723,724,725,723,22384
20250228,095600,145847289,723,723,723,723,863
20250228,095500,145223340,722,723,723,722,6787
20250228,095400,140321455,723,726,726,723,16860
20250228,095300,128109604,726,727,727,726,2373
20250228,095200,126385436,727,727,727,727,1
20250228,095100,126384709,727,727,727,727,23
20250228,095000,126367988,727,728,728,725,12095
20250228,094900,117585648,728,729,729,728,104
20250228,094800,117509862,729,728,729,728,5
20250228,094700,117506219,728,730,731,728,10201
20250228,094600,110072857,730,730,731,730,1407
20250228,094500,109045741,730,730,730,730,1059
20250228,094400,108272671,731,731,731,731,0
20250228,094300,108272671,731,731,731,730,6438
20250228,094200,103571930,731,731,731,731,4209
20250228,094100,100495151,731,733,733,731,264
20250228,094000,100302155,731,732,732,731,1059
20250228,093900,99527790,732,732,734,732,4228
20250228,093800,96432872,733,733,733,733,2651
20250228,093700,94489689,734,734,734,734,203
20250228,093600,94340687,734,734,734,734,850
20250228,093500,93716787,734,735,735,734,1147
20250228,093400,92874886,734,734,734,734,269
20250228,093300,92677440,735,735,735,735,2606
20250228,093200,90762030,735,735,735,735,1719
20250228,093100,89498565,734,734,734,734,5449
20250228,093000,85498999,733,733,733,733,390
20250228,092900,85213129,733,732,733,731,2365
20250228,092800,83483794,732,733,733,732,2026
20250228,092700,82000760,735,736,736,732,666
20250228,092600,81511900,736,736,736,736,278
20250228,092500,81307292,731,733,734,731,2538
20250228,092400,79447266,733,733,733,733,2108
20250228,092300,77902102,730,734,734,730,6323
20250228,092200,73271298,734,736,736,734,309
20250228,092100,73044200,737,737,737,737,47
20250228,092000,73009561,732,735,737,730,3722
20250228,091900,70290791,735,735,735,735,3
20250228,091800,70288586,737,735,737,735,593
20250228,091700,69852677,731,732,732,730,10462
20250228,091600,62211169,734,734,734,734,1268
20250228,091500,61280457,732,732,732,731,4604
20250228,091400,57913433,733,732,733,732,2614
20250228,091300,55998941,732,733,735,732,3740
20250228,091200,53257434,733,733,733,732,2278
20250228,091100,51588082,733,734,734,732,113
20250228,091000,51505242,734,733,734,731,4066
20250228,090900,48531281,733,733,733,733,2119
20250228,090800,46978054,733,733,733,732,1781
20250228,090700,45673312,732,732,733,732,1552
20250228,090600,44537218,733,735,735,733,8769
20250228,090500,38101684,735,738,739,735,6460
20250228,090400,33343660,738,739,745,738,105
20250228,090300,33265506,737,735,737,735,2555
20250228,090200,31383254,735,733,735,729,2107
20250228,090100,29839695,734,731,737,727,5341
20250228,090000,25939036,737,723,737,723,35751