KissMeData/129890/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202500,70708944,954,954,954,954,1497
20250228,202400,70708944,954,954,954,954,0
20250228,202300,70708944,954,954,954,954,0
20250228,202200,70708944,954,954,954,954,0
20250228,202100,70708944,954,954,954,954,0
20250228,202000,70708944,954,954,954,954,0
20250228,201900,70708944,954,954,954,954,0
20250228,201800,70708944,954,954,954,954,0
20250228,201700,70708944,954,954,954,954,0
20250228,201600,70708944,954,954,954,954,0
20250228,201500,70708944,954,954,954,954,0
20250228,201400,70708944,954,954,954,954,0
20250228,201300,70708944,954,954,954,954,0
20250228,201200,70708944,954,954,954,954,0
20250228,201100,70708944,954,954,954,954,0
20250228,201000,70708944,954,954,954,954,0
20250228,200900,70708944,954,954,954,954,0
20250228,200800,70708944,954,954,954,954,0
20250228,200700,70708944,954,954,954,954,0
20250228,200600,70708944,954,954,954,954,0
20250228,200500,70708944,954,954,954,954,0
20250228,200400,70708944,954,954,954,954,0
20250228,200300,70708944,954,954,954,954,0
20250228,200200,70708944,954,954,954,954,0
20250228,200100,70708944,954,954,954,954,0
20250228,200000,70708944,954,954,954,954,0
20250228,195900,70708944,954,954,954,954,0
20250228,195800,70708944,954,954,954,954,0
20250228,195700,70708944,954,954,954,954,0
20250228,195600,70708944,954,954,954,954,0
20250228,195500,70708944,954,954,954,954,1497
20250228,195400,70708944,954,954,954,954,0
20250228,195300,70708944,954,954,954,954,0
20250228,195200,70708944,954,954,954,954,0
20250228,195100,70708944,954,954,954,954,0
20250228,195000,70708944,954,954,954,954,0
20250228,194900,70708944,954,954,954,954,0
20250228,194800,70708944,954,954,954,954,0
20250228,194700,70708944,954,954,954,954,0
20250228,194600,70708944,954,954,954,954,0
20250228,194500,70708944,954,954,954,954,0
20250228,194400,70708944,954,954,954,954,0
20250228,194300,70708944,954,954,954,954,0
20250228,194200,70708944,954,954,954,954,0
20250228,194100,70708944,954,954,954,954,0
20250228,194000,70708944,954,954,954,954,0
20250228,193900,70708944,954,954,954,954,0
20250228,193800,70708944,954,954,954,954,0
20250228,193700,70708944,954,954,954,954,0
20250228,193600,70708944,954,954,954,954,0
20250228,193500,70708944,954,954,954,954,0
20250228,193400,70708944,954,954,954,954,0
20250228,193300,70708944,954,954,954,954,0
20250228,193200,70708944,954,954,954,954,0
20250228,193100,70708944,954,954,954,954,0
20250228,193000,70708944,954,954,954,954,0
20250228,192900,70708944,954,954,954,954,0
20250228,192800,70708944,954,954,954,954,0
20250228,192700,70708944,954,954,954,954,0
20250228,192600,70708944,954,954,954,954,0
20250228,192500,70708944,954,954,954,954,1497
20250228,192400,70708944,954,954,954,954,0
20250228,192300,70708944,954,954,954,954,0
20250228,192200,70708944,954,954,954,954,0
20250228,192100,70708944,954,954,954,954,0
20250228,192000,70708944,954,954,954,954,0
20250228,191900,70708944,954,954,954,954,0
20250228,191800,70708944,954,954,954,954,0
20250228,191700,70708944,954,954,954,954,0
20250228,191600,70708944,954,954,954,954,0
20250228,191500,70708944,954,954,954,954,0
20250228,191400,70708944,954,954,954,954,0
20250228,191300,70708944,954,954,954,954,0
20250228,191200,70708944,954,954,954,954,0
20250228,191100,70708944,954,954,954,954,0
20250228,191000,70708944,954,954,954,954,0
20250228,190900,70708944,954,954,954,954,0
20250228,190800,70708944,954,954,954,954,0
20250228,190700,70708944,954,954,954,954,0
20250228,190600,70708944,954,954,954,954,0
20250228,190500,70708944,954,954,954,954,0
20250228,190400,70708944,954,954,954,954,0
20250228,190300,70708944,954,954,954,954,0
20250228,190200,70708944,954,954,954,954,0
20250228,190100,70708944,954,954,954,954,0
20250228,190000,70708944,954,954,954,954,0
20250228,185900,70708944,954,954,954,954,0
20250228,185800,70708944,954,954,954,954,0
20250228,185700,70708944,954,954,954,954,0
20250228,185600,70708944,954,954,954,954,0
20250228,185500,70708944,954,954,954,954,1497
20250228,185400,70708944,954,954,954,954,0
20250228,185300,70708944,954,954,954,954,0
20250228,185200,70708944,954,954,954,954,0
20250228,185100,70708944,954,954,954,954,0
20250228,185000,70708944,954,954,954,954,0
20250228,184900,70708944,954,954,954,954,0
20250228,184800,70708944,954,954,954,954,0
20250228,184700,70708944,954,954,954,954,0
20250228,184600,70708944,954,954,954,954,0
20250228,184500,70708944,954,954,954,954,0
20250228,184400,70708944,954,954,954,954,0
20250228,184300,70708944,954,954,954,954,0
20250228,184200,70708944,954,954,954,954,0
20250228,184100,70708944,954,954,954,954,0
20250228,184000,70708944,954,954,954,954,0
20250228,183900,70708944,954,954,954,954,0
20250228,183800,70708944,954,954,954,954,0
20250228,183700,70708944,954,954,954,954,0
20250228,183600,70708944,954,954,954,954,0
20250228,183500,70708944,954,954,954,954,0
20250228,183400,70708944,954,954,954,954,0
20250228,183300,70708944,954,954,954,954,0
20250228,183200,70708944,954,954,954,954,0
20250228,183100,70708944,954,954,954,954,0
20250228,183000,70708944,954,954,954,954,0
20250228,182900,70708944,954,954,954,954,0
20250228,182800,70708944,954,954,954,954,0
20250228,182700,70708944,954,954,954,954,0
20250228,182600,70708944,954,954,954,954,0
20250228,182500,70708944,954,954,954,954,1497
20250228,182400,70708944,954,954,954,954,0
20250228,182300,70708944,954,954,954,954,0
20250228,182200,70708944,954,954,954,954,0
20250228,182100,70708944,954,954,954,954,0
20250228,182000,70708944,954,954,954,954,0
20250228,181900,70708944,954,954,954,954,0
20250228,181800,70708944,954,954,954,954,0
20250228,181700,70708944,954,954,954,954,0
20250228,181600,70708944,954,954,954,954,0
20250228,181500,70708944,954,954,954,954,0
20250228,181400,70708944,954,954,954,954,0
20250228,181300,70708944,954,954,954,954,0
20250228,181200,70708944,954,954,954,954,0
20250228,181100,70708944,954,954,954,954,0
20250228,181000,70708944,954,954,954,954,0
20250228,180900,70708944,954,954,954,954,0
20250228,180800,70708944,954,954,954,954,0
20250228,180700,70708944,954,954,954,954,0
20250228,180600,70708944,954,954,954,954,0
20250228,180500,70708944,954,954,954,954,0
20250228,180400,70708944,954,954,954,954,0
20250228,180300,70708944,954,954,954,954,0
20250228,180200,70708944,954,954,954,954,0
20250228,180100,70708944,954,954,954,954,0
20250228,180000,70708944,954,954,954,954,0
20250228,175900,70708944,954,954,954,954,0
20250228,175800,70708944,954,954,954,954,0
20250228,175700,70708944,954,954,954,954,0
20250228,175600,70708944,954,954,954,954,0
20250228,175500,70708944,954,954,954,954,1497
20250228,175400,70708944,954,954,954,954,0
20250228,175300,70708944,954,954,954,954,0
20250228,175200,70708944,954,954,954,954,0
20250228,175100,70708944,954,954,954,954,0
20250228,175000,70708944,954,954,954,954,0
20250228,174900,70708944,954,954,954,954,0
20250228,174800,70708944,954,954,954,954,0
20250228,174700,70708944,954,954,954,954,0
20250228,174600,70708944,954,954,954,954,0
20250228,174500,70708944,954,954,954,954,0
20250228,174400,70708944,954,954,954,954,0
20250228,174300,70708944,954,954,954,954,0
20250228,174200,70708944,954,954,954,954,0
20250228,174100,70708944,954,954,954,954,0
20250228,174000,70708944,954,954,954,954,0
20250228,173900,70708944,954,954,954,954,0
20250228,173800,70708944,954,954,954,954,0
20250228,173700,70708944,954,954,954,954,0
20250228,173600,70708944,954,954,954,954,0
20250228,173500,70708944,954,954,954,954,0
20250228,173400,70708944,954,954,954,954,0
20250228,173300,70708944,954,954,954,954,0
20250228,173200,70708944,954,954,954,954,0
20250228,173100,70708944,954,954,954,954,0
20250228,173000,70708944,954,954,954,954,0
20250228,172900,70708944,954,954,954,954,0
20250228,172800,70708944,954,954,954,954,0
20250228,172700,70708944,954,954,954,954,0
20250228,172600,70708944,954,954,954,954,0
20250228,172500,70708944,954,954,954,954,1497
20250228,172400,70708944,954,954,954,954,0
20250228,172300,70708944,954,954,954,954,0
20250228,172200,70708944,954,954,954,954,0
20250228,172100,70708944,954,954,954,954,0
20250228,172000,70708944,954,954,954,954,0
20250228,171900,70708944,954,954,954,954,0
20250228,171800,70708944,954,954,954,954,0
20250228,171700,70708944,954,954,954,954,0
20250228,171600,70708944,954,954,954,954,0
20250228,171500,70708944,954,954,954,954,0
20250228,171400,70708944,954,954,954,954,0
20250228,171300,70708944,954,954,954,954,0
20250228,171200,70708944,954,954,954,954,0
20250228,171100,70708944,954,954,954,954,0
20250228,171000,70708944,954,954,954,954,0
20250228,170900,70708944,954,954,954,954,0
20250228,170800,70708944,954,954,954,954,0
20250228,170700,70708944,954,954,954,954,0
20250228,170600,70708944,954,954,954,954,0
20250228,170500,70708944,954,954,954,954,0
20250228,170400,70708944,954,954,954,954,0
20250228,170300,70708944,954,954,954,954,0
20250228,170200,70708944,954,954,954,954,0
20250228,170100,70708944,954,954,954,954,0
20250228,170000,70708944,954,954,954,954,0
20250228,165900,70708944,954,954,954,954,0
20250228,165800,70708944,954,954,954,954,0
20250228,165700,70708944,954,954,954,954,0
20250228,165600,70708944,954,954,954,954,0
20250228,165500,70708944,954,954,954,954,1497
20250228,165400,70708944,954,954,954,954,0
20250228,165300,70708944,954,954,954,954,0
20250228,165200,70708944,954,954,954,954,0
20250228,165100,70708944,954,954,954,954,0
20250228,165000,70708944,954,954,954,954,0
20250228,164900,70708944,954,954,954,954,0
20250228,164800,70708944,954,954,954,954,0
20250228,164700,70708944,954,954,954,954,0
20250228,164600,70708944,954,954,954,954,0
20250228,164500,70708944,954,954,954,954,0
20250228,164400,70708944,954,954,954,954,0
20250228,164300,70708944,954,954,954,954,0
20250228,164200,70708944,954,954,954,954,0
20250228,164100,70708944,954,954,954,954,0
20250228,164000,70708944,954,954,954,954,0
20250228,163900,70708944,954,954,954,954,0
20250228,163800,70708944,954,954,954,954,0
20250228,163700,70708944,954,954,954,954,0
20250228,163600,70708944,954,954,954,954,0
20250228,163500,70708944,954,954,954,954,0
20250228,163400,70708944,954,954,954,954,0
20250228,163300,70708944,954,954,954,954,0
20250228,163200,70708944,954,954,954,954,0
20250228,163100,70708944,954,954,954,954,0
20250228,163000,70708944,954,954,954,954,0
20250228,162900,70708944,954,954,954,954,0
20250228,162800,70708944,954,954,954,954,0
20250228,162700,70708944,954,954,954,954,0
20250228,162600,70708944,954,954,954,954,0
20250228,162500,70708944,954,954,954,954,1497
20250228,162400,70708944,954,954,954,954,0
20250228,162300,70708944,954,954,954,954,0
20250228,162200,70708944,954,954,954,954,0
20250228,162100,70708944,954,954,954,954,0
20250228,162000,70708944,954,954,954,954,0
20250228,161900,70708944,954,954,954,954,0
20250228,161800,70708944,954,954,954,954,0
20250228,161700,70708944,954,954,954,954,0
20250228,161600,70708944,954,954,954,954,0
20250228,161500,70708944,954,954,954,954,0
20250228,161400,70708944,954,954,954,954,0
20250228,161300,70708944,954,954,954,954,0
20250228,161200,70708944,954,954,954,954,0
20250228,161100,70708944,954,954,954,954,0
20250228,161000,70708944,954,954,954,954,0
20250228,160900,70708944,954,954,954,954,0
20250228,160800,70708944,954,954,954,954,0
20250228,160700,70708944,954,954,954,954,0
20250228,160600,70708944,954,954,954,954,0
20250228,160500,70708944,954,954,954,954,0
20250228,160400,70708944,954,954,954,954,0
20250228,160300,70708944,954,954,954,954,0
20250228,160200,70708944,954,954,954,954,0
20250228,160100,70708944,954,954,954,954,0
20250228,160000,70708944,954,954,954,954,0
20250228,155900,70708944,954,954,954,954,0
20250228,155800,70708944,954,954,954,954,0
20250228,155700,70708944,954,954,954,954,0
20250228,155600,70708944,954,954,954,954,0
20250228,155500,70708944,954,954,954,954,1497
20250228,155400,70708944,954,954,954,954,0
20250228,155300,70708944,954,954,954,954,0
20250228,155200,70708944,954,954,954,954,0
20250228,155100,70708944,954,954,954,954,0
20250228,155000,70708944,954,954,954,954,0
20250228,154900,70708944,954,954,954,954,0
20250228,154800,70708944,954,954,954,954,0
20250228,154700,70708944,954,954,954,954,0
20250228,154600,70708944,954,954,954,954,0
20250228,154500,70708944,954,954,954,954,0
20250228,154400,70708944,954,954,954,954,0
20250228,154300,70708944,954,954,954,954,0
20250228,154200,70708944,954,954,954,954,0
20250228,154100,70708944,954,954,954,954,0
20250228,154000,70708944,954,954,954,954,0
20250228,153900,70708944,954,954,954,954,0
20250228,153800,70708944,954,954,954,954,0
20250228,153700,70708944,954,954,954,954,0
20250228,153600,70708944,954,954,954,954,0
20250228,153500,70708944,954,954,954,954,0
20250228,153400,70708944,954,954,954,954,0
20250228,153300,70708944,954,954,954,954,0
20250228,153200,70708944,954,954,954,954,0
20250228,153100,70708944,954,954,954,954,0
20250228,153000,70708944,954,954,954,954,1497
20250228,152900,69280806,961,961,961,961,0
20250228,152800,69280806,961,961,961,961,0
20250228,152700,69280806,961,961,961,961,0
20250228,152600,69280806,961,961,961,961,0
20250228,152500,69280806,961,961,961,961,0
20250228,152400,69280806,961,961,961,961,0
20250228,152300,69280806,961,961,961,961,0
20250228,152200,69280806,961,961,961,961,0
20250228,152100,69280806,961,961,961,961,0
20250228,152000,69280806,961,961,961,961,0
20250228,151900,69280806,961,961,961,961,103
20250228,151800,69181823,961,961,961,961,0
20250228,151700,69181823,961,961,961,961,0
20250228,151600,69181823,961,961,961,961,0
20250228,151500,69181823,961,961,961,961,0
20250228,151400,69181823,961,961,961,961,0
20250228,151300,69181823,961,961,961,961,0
20250228,151200,69181823,961,961,961,961,50
20250228,151100,69133773,961,961,961,961,0
20250228,151000,69133773,961,961,961,955,4
20250228,150900,69129941,955,956,956,955,5000
20250228,150800,64353431,959,959,959,959,0
20250228,150700,64353431,959,959,959,959,0
20250228,150600,64353431,959,959,959,959,0
20250228,150500,64353431,959,959,959,959,0
20250228,150400,64353431,959,959,959,959,0
20250228,150300,64353431,959,959,959,959,0
20250228,150200,64353431,959,959,959,959,0
20250228,150100,64353431,959,959,959,959,0
20250228,150000,64353431,959,956,959,956,1469
20250228,145900,62947630,956,956,956,956,5
20250228,145800,62942850,956,955,956,955,3
20250228,145700,62939984,957,957,957,957,4
20250228,145600,62936156,955,958,958,955,3587
20250228,145500,59507441,959,959,959,959,0
20250228,145400,59507441,959,959,959,959,0
20250228,145300,59507441,959,959,959,959,0
20250228,145200,59507441,959,959,959,959,21
20250228,145100,59487302,960,960,960,960,9
20250228,145000,59478662,960,960,960,960,0
20250228,144900,59478662,960,960,960,960,10
20250228,144800,59469062,958,958,958,958,0
20250228,144700,59469062,958,958,958,958,0
20250228,144600,59469062,958,958,958,958,31
20250228,144500,59439364,958,958,958,958,5
20250228,144400,59434574,958,958,958,958,0
20250228,144300,59434574,958,958,958,958,0
20250228,144200,59434574,958,958,958,958,0
20250228,144100,59434574,958,958,958,958,0
20250228,144000,59434574,958,958,958,958,0
20250228,143900,59434574,958,958,958,958,0
20250228,143800,59434574,958,958,958,958,55
20250228,143700,59381884,957,957,957,957,0
20250228,143600,59381884,957,957,957,957,0
20250228,143500,59381884,957,957,957,957,0
20250228,143400,59381884,957,957,957,957,0
20250228,143300,59381884,957,957,957,957,0
20250228,143200,59381884,957,957,957,957,0
20250228,143100,59381884,957,957,957,957,0
20250228,143000,59381884,957,957,957,957,0
20250228,142900,59381884,957,957,957,957,0
20250228,142800,59381884,957,957,957,957,0
20250228,142700,59381884,957,957,957,957,0
20250228,142600,59381884,957,957,957,957,0
20250228,142500,59381884,957,957,957,957,0
20250228,142400,59381884,957,957,957,957,0
20250228,142300,59381884,957,957,957,957,0
20250228,142200,59381884,957,957,957,957,50
20250228,142100,59334034,958,958,958,958,0
20250228,142000,59334034,958,958,958,958,287
20250228,141900,59059088,959,959,959,959,0
20250228,141800,59059088,959,959,959,959,0
20250228,141700,59059088,959,960,960,959,106
20250228,141600,58957359,960,960,960,960,0
20250228,141500,58957359,960,960,960,960,91
20250228,141400,58869999,960,960,960,960,0
20250228,141300,58869999,960,960,960,960,0
20250228,141200,58869999,960,960,960,960,0
20250228,141100,58869999,960,960,960,960,0
20250228,141000,58869999,960,960,960,960,0
20250228,140900,58869999,960,960,960,960,0
20250228,140800,58869999,960,960,960,960,0
20250228,140700,58869999,960,960,960,960,0
20250228,140600,58869999,960,960,960,960,0
20250228,140500,58869999,960,959,960,959,3000
20250228,140400,55990000,959,959,959,959,0
20250228,140300,55990000,959,959,959,959,4
20250228,140200,55986164,959,959,959,959,56
20250228,140100,55932460,960,960,960,960,0
20250228,140000,55932460,960,960,960,960,0
20250228,135900,55932460,960,960,960,960,2
20250228,135800,55930540,960,960,960,960,40
20250228,135700,55892140,960,960,960,960,0
20250228,135600,55892140,960,960,960,960,0
20250228,135500,55892140,960,960,960,960,0
20250228,135400,55892140,960,960,960,960,0
20250228,135300,55892140,960,960,960,960,0
20250228,135200,55892140,960,960,960,960,0
20250228,135100,55892140,960,957,960,957,81
20250228,135000,55814569,957,958,958,957,117
20250228,134900,55702484,958,958,958,958,10
20250228,134800,55692904,958,958,958,958,0
20250228,134700,55692904,958,958,958,958,0
20250228,134600,55692904,958,958,958,958,0
20250228,134500,55692904,958,958,958,958,0
20250228,134400,55692904,958,958,958,958,0
20250228,134300,55692904,958,958,958,958,0
20250228,134200,55692904,958,958,958,958,0
20250228,134100,55692904,958,958,958,958,0
20250228,134000,55692904,958,958,958,958,0
20250228,133900,55692904,958,958,958,958,0
20250228,133800,55692904,958,958,958,958,0
20250228,133700,55692904,958,958,958,958,0
20250228,133600,55692904,958,958,958,958,0
20250228,133500,55692904,958,958,958,958,30
20250228,133400,55664164,958,958,958,958,0
20250228,133300,55664164,958,958,958,958,0
20250228,133200,55664164,958,958,958,958,8
20250228,133100,55656500,958,958,958,958,0
20250228,133000,55656500,958,958,958,958,9
20250228,132900,55647878,958,958,958,958,0
20250228,132800,55647878,958,959,959,958,126
20250228,132700,55527164,960,959,960,959,101
20250228,132600,55430304,961,961,961,961,0
20250228,132500,55430304,961,961,961,961,0
20250228,132400,55430304,961,961,961,961,0
20250228,132300,55430304,961,961,961,961,0
20250228,132200,55430304,961,961,961,961,0
20250228,132100,55430304,961,961,961,961,0
20250228,132000,55430304,961,961,961,961,0
20250228,131900,55430304,961,961,961,961,0
20250228,131800,55430304,961,961,961,961,0
20250228,131700,55430304,961,961,961,961,0
20250228,131600,55430304,961,961,961,961,0
20250228,131500,55430304,961,961,961,961,0
20250228,131400,55430304,961,961,961,961,18
20250228,131300,55413006,958,958,958,958,0
20250228,131200,55413006,958,958,958,958,1
20250228,131100,55412048,961,961,961,961,0
20250228,131000,55412048,961,961,961,961,0
20250228,130900,55412048,961,961,961,961,0
20250228,130800,55412048,961,961,961,961,0
20250228,130700,55412048,961,961,961,961,0
20250228,130600,55412048,961,961,961,961,0
20250228,130500,55412048,961,961,961,961,0
20250228,130400,55412048,961,956,961,956,953
20250228,130300,54500975,956,956,956,956,2417
20250228,130200,52190323,956,956,956,956,60
20250228,130100,52132963,955,955,955,955,0
20250228,130000,52132963,955,955,955,955,0
20250228,125900,52132963,955,955,955,955,0
20250228,125800,52132963,955,955,955,955,0
20250228,125700,52132963,955,955,955,955,0
20250228,125600,52132963,955,955,955,955,0
20250228,125500,52132963,955,955,955,955,901
20250228,125400,51272508,955,955,955,955,0
20250228,125300,51272508,955,955,955,955,0
20250228,125200,51272508,955,955,955,955,0
20250228,125100,51272508,955,955,955,955,0
20250228,125000,51272508,955,955,955,955,0
20250228,124900,51272508,955,955,955,955,100
20250228,124800,51177008,956,956,956,956,500
20250228,124700,50699008,956,956,956,956,0
20250228,124600,50699008,956,956,956,956,0
20250228,124500,50699008,956,956,956,956,0
20250228,124400,50699008,956,957,957,956,1657
20250228,124300,49114817,958,958,958,958,0
20250228,124200,49114817,958,958,958,958,0
20250228,124100,49114817,958,958,958,958,54
20250228,124000,49063085,956,956,956,956,0
20250228,123900,49063085,956,956,956,956,0
20250228,123800,49063085,956,955,956,955,1041
20250228,123700,48068889,955,956,956,955,1500
20250228,123600,46635889,955,956,956,955,1959
20250228,123500,44764585,956,956,956,956,0
20250228,123400,44764585,956,956,956,956,0
20250228,123300,44764585,956,956,956,956,300
20250228,123200,44477785,956,957,957,956,341
20250228,123100,44151575,958,958,958,958,0
20250228,123000,44151575,958,958,958,958,0
20250228,122900,44151575,958,958,958,958,0
20250228,122800,44151575,958,958,958,958,0
20250228,122700,44151575,958,958,958,958,0
20250228,122600,44151575,958,959,959,958,522
20250228,122500,43651223,960,960,960,960,1
20250228,122400,43650263,959,959,959,959,0
20250228,122300,43650263,959,959,959,959,0
20250228,122200,43650263,959,959,959,959,0
20250228,122100,43650263,959,959,959,959,0
20250228,122000,43650263,959,959,959,959,0
20250228,121900,43650263,959,959,959,959,0
20250228,121800,43650263,959,959,959,959,0
20250228,121700,43650263,959,959,959,959,0
20250228,121600,43650263,959,960,960,959,84
20250228,121500,43569677,960,960,960,960,1
20250228,121400,43568717,959,959,959,959,1
20250228,121300,43567758,960,960,960,960,30
20250228,121200,43538958,960,960,960,960,1055
20250228,121100,42526158,958,958,958,958,250
20250228,121000,42286658,956,956,956,956,813
20250228,120900,41509430,955,955,955,955,0
20250228,120800,41509430,955,955,955,955,0
20250228,120700,41509430,955,955,955,955,0
20250228,120600,41509430,955,955,955,955,0
20250228,120500,41509430,955,955,955,955,0
20250228,120400,41509430,955,955,955,955,699
20250228,120300,40841885,955,955,955,955,716
20250228,120200,40158105,956,958,958,956,1938
20250228,120100,38304797,958,958,958,958,0
20250228,120000,38304797,958,958,958,958,192
20250228,115900,38120861,958,958,958,958,19
20250228,115800,38102659,959,959,959,959,0
20250228,115700,38102659,959,959,959,959,0
20250228,115600,38102659,959,959,959,959,0
20250228,115500,38102659,959,959,959,959,130
20250228,115400,37977989,959,959,959,959,0
20250228,115300,37977989,959,959,959,959,0
20250228,115200,37977989,959,959,959,959,10
20250228,115100,37968399,960,960,960,960,0
20250228,115000,37968399,960,960,960,960,99
20250228,114900,37873359,960,960,960,960,0
20250228,114800,37873359,960,960,960,960,0
20250228,114700,37873359,960,960,960,960,0
20250228,114600,37873359,960,960,960,960,0
20250228,114500,37873359,960,960,960,960,0
20250228,114400,37873359,960,960,960,960,0
20250228,114300,37873359,960,960,960,960,0
20250228,114200,37873359,960,960,960,960,0
20250228,114100,37873359,960,960,960,960,0
20250228,114000,37873359,960,960,960,960,0
20250228,113900,37873359,960,960,960,960,0
20250228,113800,37873359,960,960,960,960,0
20250228,113700,37873359,960,960,960,960,0
20250228,113600,37873359,960,960,960,960,10
20250228,113500,37863759,960,960,960,960,1
20250228,113400,37862799,960,961,961,960,50
20250228,113300,37814770,960,960,960,960,0
20250228,113200,37814770,960,960,960,960,0
20250228,113100,37814770,960,960,960,960,0
20250228,113000,37814770,960,960,960,960,0
20250228,112900,37814770,960,960,960,960,0
20250228,112800,37814770,960,960,960,960,1
20250228,112700,37813810,959,959,959,959,0
20250228,112600,37813810,959,959,959,959,0
20250228,112500,37813810,959,959,959,959,0
20250228,112400,37813810,959,959,959,959,0
20250228,112300,37813810,959,959,959,959,0
20250228,112200,37813810,959,959,959,959,0
20250228,112100,37813810,959,959,959,959,0
20250228,112000,37813810,959,959,959,959,185
20250228,111900,37636395,957,957,957,957,0
20250228,111800,37636395,957,958,958,957,1488
20250228,111700,36211891,959,959,959,959,20
20250228,111600,36192711,962,962,962,962,1
20250228,111500,36191749,962,962,962,962,0
20250228,111400,36191749,962,962,962,962,0
20250228,111300,36191749,962,962,962,959,559
20250228,111200,35655662,959,959,959,959,1000
20250228,111100,34696662,962,962,962,962,15
20250228,111000,34682232,960,960,960,960,2020
20250228,110900,32743032,962,962,962,962,0
20250228,110800,32743032,962,962,962,962,0
20250228,110700,32743032,962,962,962,962,0
20250228,110600,32743032,962,962,962,962,4
20250228,110500,32739184,961,961,961,961,0
20250228,110400,32739184,961,961,961,961,474
20250228,110300,32283670,961,961,961,961,0
20250228,110200,32283670,961,961,961,961,0
20250228,110100,32283670,961,961,961,961,15
20250228,110000,32269255,961,961,961,961,0
20250228,105900,32269255,961,961,961,961,11
20250228,105800,32258684,961,962,962,961,994
20250228,105700,31303445,961,961,961,961,15
20250228,105600,31289030,961,961,961,961,0
20250228,105500,31289030,961,961,961,961,35
20250228,105400,31255395,961,961,961,961,11
20250228,105300,31244824,962,962,962,962,0
20250228,105200,31244824,962,962,962,962,0
20250228,105100,31244824,962,962,962,962,0
20250228,105000,31244824,962,962,962,962,0
20250228,104900,31244824,962,962,962,962,469
20250228,104800,30793646,962,962,962,962,31
20250228,104700,30763824,962,962,962,962,0
20250228,104600,30763824,962,962,962,962,0
20250228,104500,30763824,962,962,962,962,10
20250228,104400,30754204,963,963,963,963,0
20250228,104300,30754204,963,963,963,963,1500
20250228,104200,29309704,964,964,964,964,1
20250228,104100,29308740,962,962,962,962,0
20250228,104000,29308740,962,963,963,962,540
20250228,103900,28788994,963,963,963,963,0
20250228,103800,28788994,963,963,963,963,0
20250228,103700,28788994,963,963,963,963,0
20250228,103600,28788994,963,963,963,963,17
20250228,103500,28772623,964,964,964,964,0
20250228,103400,28772623,964,964,964,964,1
20250228,103300,28771659,959,959,959,959,1500
20250228,103200,27333159,964,960,964,960,874
20250228,103100,26494115,960,961,961,960,4436
20250228,103000,22233774,965,965,965,965,0
20250228,102900,22233774,965,965,965,965,302
20250228,102800,21942344,961,962,962,961,870
20250228,102700,21105483,962,963,963,962,109
20250228,102600,21000527,967,967,967,967,0
20250228,102500,21000527,967,967,967,967,1
20250228,102400,20999560,967,967,967,967,1
20250228,102300,20998593,967,967,967,967,3
20250228,102200,20995692,967,967,967,967,4
20250228,102100,20991824,967,967,967,967,7
20250228,102000,20985055,963,963,963,963,0
20250228,101900,20985055,963,963,963,963,0
20250228,101800,20985055,963,963,963,963,59
20250228,101700,20928238,963,963,963,963,0
20250228,101600,20928238,963,963,963,963,441
20250228,101500,20503555,963,964,964,963,700
20250228,101400,19829228,967,967,967,967,0
20250228,101300,19829228,967,967,967,967,0
20250228,101200,19829228,967,967,967,967,0
20250228,101100,19829228,967,967,967,967,0
20250228,101000,19829228,967,967,967,967,0
20250228,100900,19829228,967,967,967,967,20
20250228,100800,19809888,967,967,967,967,0
20250228,100700,19809888,967,967,967,967,1
20250228,100600,19808921,965,965,965,965,0
20250228,100500,19808921,965,965,965,965,0
20250228,100400,19808921,965,965,965,965,0
20250228,100300,19808921,965,965,965,965,0
20250228,100200,19808921,965,965,965,965,0
20250228,100100,19808921,965,965,965,965,1377
20250228,100000,18480116,967,967,967,967,0
20250228,095900,18480116,967,967,967,967,0
20250228,095800,18480116,967,967,967,967,0
20250228,095700,18480116,967,967,967,967,0
20250228,095600,18480116,967,967,967,967,0
20250228,095500,18480116,967,967,967,967,0
20250228,095400,18480116,967,967,967,967,0
20250228,095300,18480116,967,967,967,967,0
20250228,095200,18480116,967,967,967,967,2
20250228,095100,18478182,967,967,967,967,0
20250228,095000,18478182,967,967,967,967,0
20250228,094900,18478182,967,967,967,967,1
20250228,094800,18477215,964,964,964,964,99
20250228,094700,18381779,963,963,963,963,46
20250228,094600,18337481,967,967,967,967,9
20250228,094500,18328778,964,964,964,964,0
20250228,094400,18328778,964,964,964,964,81
20250228,094300,18250694,965,965,965,965,39
20250228,094200,18213059,965,965,965,965,198
20250228,094100,18021989,965,965,965,965,0
20250228,094000,18021989,965,965,965,965,0
20250228,093900,18021989,965,966,966,965,229
20250228,093800,17800797,966,966,966,966,0
20250228,093700,17800797,966,966,966,966,83
20250228,093600,17720619,965,966,966,965,89
20250228,093500,17634733,962,962,962,962,0
20250228,093400,17634733,962,962,962,962,450
20250228,093300,17201833,961,961,961,961,0
20250228,093200,17201833,961,961,961,961,350
20250228,093100,16865483,961,961,961,961,0
20250228,093000,16865483,961,961,961,961,3
20250228,092900,16862600,960,960,960,960,0
20250228,092800,16862600,960,960,960,960,0
20250228,092700,16862600,960,961,961,960,89
20250228,092600,16777155,969,969,969,969,0
20250228,092500,16777155,969,969,969,969,0
20250228,092400,16777155,969,969,969,969,0
20250228,092300,16777155,969,960,969,960,99
20250228,092200,16682106,959,960,960,959,1180
20250228,092100,15550323,959,960,960,959,3106
20250228,092000,12569458,960,960,960,960,0
20250228,091900,12569458,960,960,960,960,47
20250228,091800,12524338,960,961,961,960,5663
20250228,091700,7086721,962,963,963,962,3214
20250228,091600,3994783,963,964,964,962,87
20250228,091500,3911052,964,966,966,964,1654
20250228,091400,2313430,966,967,967,966,265
20250228,091300,2057187,969,971,971,969,587
20250228,091200,1488034,972,974,974,972,23
20250228,091100,1465637,974,972,974,972,29
20250228,091000,1437447,972,972,972,972,1
20250228,090900,1436475,971,971,971,971,0
20250228,090800,1436475,971,971,971,971,0
20250228,090700,1436475,971,974,974,971,2
20250228,090600,1434530,974,974,974,974,0
20250228,090500,1434530,974,974,974,974,29
20250228,090400,1406284,977,977,977,977,1
20250228,090300,1405307,969,969,969,969,0
20250228,090200,1405307,969,971,971,969,28
20250228,090100,1378133,979,979,979,979,0
20250228,090000,1378133,979,971,979,971,1411