KissMeData/131090/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202500,124845844,898,898,898,898,1295
20250228,202400,124845844,898,898,898,898,0
20250228,202300,124845844,898,898,898,898,0
20250228,202200,124845844,898,898,898,898,0
20250228,202100,124845844,898,898,898,898,0
20250228,202000,124845844,898,898,898,898,0
20250228,201900,124845844,898,898,898,898,0
20250228,201800,124845844,898,898,898,898,0
20250228,201700,124845844,898,898,898,898,0
20250228,201600,124845844,898,898,898,898,0
20250228,201500,124845844,898,898,898,898,0
20250228,201400,124845844,898,898,898,898,0
20250228,201300,124845844,898,898,898,898,0
20250228,201200,124845844,898,898,898,898,0
20250228,201100,124845844,898,898,898,898,0
20250228,201000,124845844,898,898,898,898,0
20250228,200900,124845844,898,898,898,898,0
20250228,200800,124845844,898,898,898,898,0
20250228,200700,124845844,898,898,898,898,0
20250228,200600,124845844,898,898,898,898,0
20250228,200500,124845844,898,898,898,898,0
20250228,200400,124845844,898,898,898,898,0
20250228,200300,124845844,898,898,898,898,0
20250228,200200,124845844,898,898,898,898,0
20250228,200100,124845844,898,898,898,898,0
20250228,200000,124845844,898,898,898,898,0
20250228,195900,124845844,898,898,898,898,0
20250228,195800,124845844,898,898,898,898,0
20250228,195700,124845844,898,898,898,898,0
20250228,195600,124845844,898,898,898,898,0
20250228,195500,124845844,898,898,898,898,1295
20250228,195400,124845844,898,898,898,898,0
20250228,195300,124845844,898,898,898,898,0
20250228,195200,124845844,898,898,898,898,0
20250228,195100,124845844,898,898,898,898,0
20250228,195000,124845844,898,898,898,898,0
20250228,194900,124845844,898,898,898,898,0
20250228,194800,124845844,898,898,898,898,0
20250228,194700,124845844,898,898,898,898,0
20250228,194600,124845844,898,898,898,898,0
20250228,194500,124845844,898,898,898,898,0
20250228,194400,124845844,898,898,898,898,0
20250228,194300,124845844,898,898,898,898,0
20250228,194200,124845844,898,898,898,898,0
20250228,194100,124845844,898,898,898,898,0
20250228,194000,124845844,898,898,898,898,0
20250228,193900,124845844,898,898,898,898,0
20250228,193800,124845844,898,898,898,898,0
20250228,193700,124845844,898,898,898,898,0
20250228,193600,124845844,898,898,898,898,0
20250228,193500,124845844,898,898,898,898,0
20250228,193400,124845844,898,898,898,898,0
20250228,193300,124845844,898,898,898,898,0
20250228,193200,124845844,898,898,898,898,0
20250228,193100,124845844,898,898,898,898,0
20250228,193000,124845844,898,898,898,898,0
20250228,192900,124845844,898,898,898,898,0
20250228,192800,124845844,898,898,898,898,0
20250228,192700,124845844,898,898,898,898,0
20250228,192600,124845844,898,898,898,898,0
20250228,192500,124845844,898,898,898,898,1295
20250228,192400,124845844,898,898,898,898,0
20250228,192300,124845844,898,898,898,898,0
20250228,192200,124845844,898,898,898,898,0
20250228,192100,124845844,898,898,898,898,0
20250228,192000,124845844,898,898,898,898,0
20250228,191900,124845844,898,898,898,898,0
20250228,191800,124845844,898,898,898,898,0
20250228,191700,124845844,898,898,898,898,0
20250228,191600,124845844,898,898,898,898,0
20250228,191500,124845844,898,898,898,898,0
20250228,191400,124845844,898,898,898,898,0
20250228,191300,124845844,898,898,898,898,0
20250228,191200,124845844,898,898,898,898,0
20250228,191100,124845844,898,898,898,898,0
20250228,191000,124845844,898,898,898,898,0
20250228,190900,124845844,898,898,898,898,0
20250228,190800,124845844,898,898,898,898,0
20250228,190700,124845844,898,898,898,898,0
20250228,190600,124845844,898,898,898,898,0
20250228,190500,124845844,898,898,898,898,0
20250228,190400,124845844,898,898,898,898,0
20250228,190300,124845844,898,898,898,898,0
20250228,190200,124845844,898,898,898,898,0
20250228,190100,124845844,898,898,898,898,0
20250228,190000,124845844,898,898,898,898,0
20250228,185900,124845844,898,898,898,898,0
20250228,185800,124845844,898,898,898,898,0
20250228,185700,124845844,898,898,898,898,0
20250228,185600,124845844,898,898,898,898,0
20250228,185500,124845844,898,898,898,898,1295
20250228,185400,124845844,898,898,898,898,0
20250228,185300,124845844,898,898,898,898,0
20250228,185200,124845844,898,898,898,898,0
20250228,185100,124845844,898,898,898,898,0
20250228,185000,124845844,898,898,898,898,0
20250228,184900,124845844,898,898,898,898,0
20250228,184800,124845844,898,898,898,898,0
20250228,184700,124845844,898,898,898,898,0
20250228,184600,124845844,898,898,898,898,0
20250228,184500,124845844,898,898,898,898,0
20250228,184400,124845844,898,898,898,898,0
20250228,184300,124845844,898,898,898,898,0
20250228,184200,124845844,898,898,898,898,0
20250228,184100,124845844,898,898,898,898,0
20250228,184000,124845844,898,898,898,898,0
20250228,183900,124845844,898,898,898,898,0
20250228,183800,124845844,898,898,898,898,0
20250228,183700,124845844,898,898,898,898,0
20250228,183600,124845844,898,898,898,898,0
20250228,183500,124845844,898,898,898,898,0
20250228,183400,124845844,898,898,898,898,0
20250228,183300,124845844,898,898,898,898,0
20250228,183200,124845844,898,898,898,898,0
20250228,183100,124845844,898,898,898,898,0
20250228,183000,124845844,898,898,898,898,0
20250228,182900,124845844,898,898,898,898,0
20250228,182800,124845844,898,898,898,898,0
20250228,182700,124845844,898,898,898,898,0
20250228,182600,124845844,898,898,898,898,0
20250228,182500,124845844,898,898,898,898,1295
20250228,182400,124845844,898,898,898,898,0
20250228,182300,124845844,898,898,898,898,0
20250228,182200,124845844,898,898,898,898,0
20250228,182100,124845844,898,898,898,898,0
20250228,182000,124845844,898,898,898,898,0
20250228,181900,124845844,898,898,898,898,0
20250228,181800,124845844,898,898,898,898,0
20250228,181700,124845844,898,898,898,898,0
20250228,181600,124845844,898,898,898,898,0
20250228,181500,124845844,898,898,898,898,0
20250228,181400,124845844,898,898,898,898,0
20250228,181300,124845844,898,898,898,898,0
20250228,181200,124845844,898,898,898,898,0
20250228,181100,124845844,898,898,898,898,0
20250228,181000,124845844,898,898,898,898,0
20250228,180900,124845844,898,898,898,898,0
20250228,180800,124845844,898,898,898,898,0
20250228,180700,124845844,898,898,898,898,0
20250228,180600,124845844,898,898,898,898,0
20250228,180500,124845844,898,898,898,898,0
20250228,180400,124845844,898,898,898,898,0
20250228,180300,124845844,898,898,898,898,0
20250228,180200,124845844,898,898,898,898,0
20250228,180100,124845844,898,898,898,898,0
20250228,180000,124845844,898,898,898,898,0
20250228,175900,124845844,898,898,898,898,0
20250228,175800,124845844,898,898,898,898,0
20250228,175700,124845844,898,898,898,898,0
20250228,175600,124845844,898,898,898,898,0
20250228,175500,124845844,898,898,898,898,1295
20250228,175400,124845844,898,898,898,898,0
20250228,175300,124845844,898,898,898,898,0
20250228,175200,124845844,898,898,898,898,0
20250228,175100,124845844,898,898,898,898,0
20250228,175000,124845844,898,898,898,898,0
20250228,174900,124845844,898,898,898,898,0
20250228,174800,124845844,898,898,898,898,0
20250228,174700,124845844,898,898,898,898,0
20250228,174600,124845844,898,898,898,898,0
20250228,174500,124845844,898,898,898,898,0
20250228,174400,124845844,898,898,898,898,0
20250228,174300,124845844,898,898,898,898,0
20250228,174200,124845844,898,898,898,898,0
20250228,174100,124845844,898,898,898,898,0
20250228,174000,124845844,898,898,898,898,0
20250228,173900,124845844,898,898,898,898,0
20250228,173800,124845844,898,898,898,898,0
20250228,173700,124845844,898,898,898,898,0
20250228,173600,124845844,898,898,898,898,0
20250228,173500,124845844,898,898,898,898,0
20250228,173400,124845844,898,898,898,898,0
20250228,173300,124845844,898,898,898,898,0
20250228,173200,124845844,898,898,898,898,0
20250228,173100,124845844,898,898,898,898,0
20250228,173000,124845844,898,898,898,898,0
20250228,172900,124845844,898,898,898,898,0
20250228,172800,124845844,898,898,898,898,0
20250228,172700,124845844,898,898,898,898,0
20250228,172600,124845844,898,898,898,898,0
20250228,172500,124845844,898,898,898,898,1295
20250228,172400,124845844,898,898,898,898,0
20250228,172300,124845844,898,898,898,898,0
20250228,172200,124845844,898,898,898,898,0
20250228,172100,124845844,898,898,898,898,0
20250228,172000,124845844,898,898,898,898,0
20250228,171900,124845844,898,898,898,898,0
20250228,171800,124845844,898,898,898,898,0
20250228,171700,124845844,898,898,898,898,0
20250228,171600,124845844,898,898,898,898,0
20250228,171500,124845844,898,898,898,898,0
20250228,171400,124845844,898,898,898,898,0
20250228,171300,124845844,898,898,898,898,0
20250228,171200,124845844,898,898,898,898,0
20250228,171100,124845844,898,898,898,898,0
20250228,171000,124845844,898,898,898,898,0
20250228,170900,124845844,898,898,898,898,0
20250228,170800,124845844,898,898,898,898,0
20250228,170700,124845844,898,898,898,898,0
20250228,170600,124845844,898,898,898,898,0
20250228,170500,124845844,898,898,898,898,0
20250228,170400,124845844,898,898,898,898,0
20250228,170300,124845844,898,898,898,898,0
20250228,170200,124845844,898,898,898,898,0
20250228,170100,124845844,898,898,898,898,0
20250228,170000,124845844,898,898,898,898,0
20250228,165900,124845844,898,898,898,898,0
20250228,165800,124845844,898,898,898,898,0
20250228,165700,124845844,898,898,898,898,0
20250228,165600,124845844,898,898,898,898,0
20250228,165500,124845844,898,898,898,898,1295
20250228,165400,124845844,898,898,898,898,0
20250228,165300,124845844,898,898,898,898,0
20250228,165200,124845844,898,898,898,898,0
20250228,165100,124845844,898,898,898,898,0
20250228,165000,124845844,898,898,898,898,0
20250228,164900,124845844,898,898,898,898,0
20250228,164800,124845844,898,898,898,898,0
20250228,164700,124845844,898,898,898,898,0
20250228,164600,124845844,898,898,898,898,0
20250228,164500,124845844,898,898,898,898,0
20250228,164400,124845844,898,898,898,898,0
20250228,164300,124845844,898,898,898,898,0
20250228,164200,124845844,898,898,898,898,0
20250228,164100,124845844,898,898,898,898,0
20250228,164000,124845844,898,898,898,898,0
20250228,163900,124845844,898,898,898,898,0
20250228,163800,124845844,898,898,898,898,0
20250228,163700,124845844,898,898,898,898,0
20250228,163600,124845844,898,898,898,898,0
20250228,163500,124845844,898,898,898,898,0
20250228,163400,124845844,898,898,898,898,0
20250228,163300,124845844,898,898,898,898,0
20250228,163200,124845844,898,898,898,898,0
20250228,163100,124845844,898,898,898,898,0
20250228,163000,124845844,898,898,898,898,0
20250228,162900,124845844,898,898,898,898,0
20250228,162800,124845844,898,898,898,898,0
20250228,162700,124845844,898,898,898,898,0
20250228,162600,124845844,898,898,898,898,0
20250228,162500,124845844,898,898,898,898,1295
20250228,162400,124845844,898,898,898,898,0
20250228,162300,124845844,898,898,898,898,0
20250228,162200,124845844,898,898,898,898,0
20250228,162100,124845844,898,898,898,898,0
20250228,162000,124845844,898,898,898,898,0
20250228,161900,124845844,898,898,898,898,0
20250228,161800,124845844,898,898,898,898,0
20250228,161700,124845844,898,898,898,898,0
20250228,161600,124845844,898,898,898,898,0
20250228,161500,124845844,898,898,898,898,0
20250228,161400,124845844,898,898,898,898,0
20250228,161300,124845844,898,898,898,898,0
20250228,161200,124845844,898,898,898,898,0
20250228,161100,124845844,898,898,898,898,0
20250228,161000,124845844,898,898,898,898,0
20250228,160900,124845844,898,898,898,898,0
20250228,160800,124845844,898,898,898,898,0
20250228,160700,124845844,898,898,898,898,0
20250228,160600,124845844,898,898,898,898,0
20250228,160500,124845844,898,898,898,898,0
20250228,160400,124845844,898,898,898,898,0
20250228,160300,124845844,898,898,898,898,0
20250228,160200,124845844,898,898,898,898,0
20250228,160100,124845844,898,898,898,898,0
20250228,160000,124845844,898,898,898,898,0
20250228,155900,124845844,898,898,898,898,0
20250228,155800,124845844,898,898,898,898,0
20250228,155700,124845844,898,898,898,898,0
20250228,155600,124845844,898,898,898,898,0
20250228,155500,124845844,898,898,898,898,1295
20250228,155400,124845844,898,898,898,898,0
20250228,155300,124845844,898,898,898,898,0
20250228,155200,124845844,898,898,898,898,0
20250228,155100,124845844,898,898,898,898,0
20250228,155000,124845844,898,898,898,898,0
20250228,154900,124845844,898,898,898,898,0
20250228,154800,124845844,898,898,898,898,0
20250228,154700,124845844,898,898,898,898,0
20250228,154600,124845844,898,898,898,898,0
20250228,154500,124845844,898,898,898,898,0
20250228,154400,124845844,898,898,898,898,0
20250228,154300,124845844,898,898,898,898,0
20250228,154200,124845844,898,898,898,898,0
20250228,154100,124845844,898,898,898,898,0
20250228,154000,124845844,898,898,898,898,0
20250228,153900,124845844,898,898,898,898,0
20250228,153800,124845844,898,898,898,898,0
20250228,153700,124845844,898,898,898,898,0
20250228,153600,124845844,898,898,898,898,0
20250228,153500,124845844,898,898,898,898,0
20250228,153400,124845844,898,898,898,898,0
20250228,153300,124845844,898,898,898,898,0
20250228,153200,124845844,898,898,898,898,0
20250228,153100,124845844,898,898,898,898,0
20250228,153000,124845844,898,898,898,898,1295
20250228,152900,123682934,905,905,905,905,0
20250228,152800,123682934,905,905,905,905,0
20250228,152700,123682934,905,905,905,905,0
20250228,152600,123682934,905,905,905,905,0
20250228,152500,123682934,905,905,905,905,0
20250228,152400,123682934,905,905,905,905,0
20250228,152300,123682934,905,905,905,905,0
20250228,152200,123682934,905,905,905,905,0
20250228,152100,123682934,905,905,905,905,0
20250228,152000,123682934,905,905,905,905,0
20250228,151900,123682934,905,905,905,905,0
20250228,151800,123682934,905,906,906,905,71
20250228,151700,123618615,906,906,906,906,0
20250228,151600,123618615,906,906,906,906,0
20250228,151500,123618615,906,906,906,906,0
20250228,151400,123618615,906,906,906,906,0
20250228,151300,123618615,906,906,906,906,0
20250228,151200,123618615,906,906,906,906,0
20250228,151100,123618615,906,906,906,906,0
20250228,151000,123618615,906,906,906,906,0
20250228,150900,123618615,906,906,906,906,0
20250228,150800,123618615,906,906,906,906,0
20250228,150700,123618615,906,906,906,906,0
20250228,150600,123618615,906,906,906,906,0
20250228,150500,123618615,906,906,906,906,0
20250228,150400,123618615,906,906,906,906,0
20250228,150300,123618615,906,906,906,906,20
20250228,150200,123600495,906,906,906,906,2
20250228,150100,123598683,906,907,907,906,1034
20250228,150000,122661410,907,908,908,907,6089
20250228,145900,117132614,909,909,909,908,546
20250228,145800,116636400,908,908,908,908,0
20250228,145700,116636400,908,908,908,908,0
20250228,145600,116636400,908,908,908,908,0
20250228,145500,116636400,908,908,908,908,600
20250228,145400,116091600,908,908,908,908,15
20250228,145300,116077980,907,907,907,907,27
20250228,145200,116053491,908,908,908,908,0
20250228,145100,116053491,908,908,908,908,0
20250228,145000,116053491,908,907,908,906,1132
20250228,144900,115027279,907,907,907,907,0
20250228,144800,115027279,907,907,907,907,0
20250228,144700,115027279,907,907,907,907,0
20250228,144600,115027279,907,907,907,907,0
20250228,144500,115027279,907,907,907,907,37
20250228,144400,114993720,908,908,908,908,59
20250228,144300,114940148,908,908,908,908,51
20250228,144200,114893840,908,908,908,908,0
20250228,144100,114893840,908,908,908,908,520
20250228,144000,114421680,907,907,907,907,53
20250228,143900,114373609,907,907,907,907,737
20250228,143800,113705150,908,908,908,907,185
20250228,143700,113537221,908,908,909,907,192
20250228,143600,113362948,908,910,910,907,2288
20250228,143500,111284099,910,910,910,910,104
20250228,143400,111189459,910,910,910,910,297
20250228,143300,110919189,910,910,910,910,8
20250228,143200,110911909,910,911,911,910,136
20250228,143100,110788140,911,911,911,911,30
20250228,143000,110760810,911,910,911,910,2489
20250228,142900,108495810,910,914,914,910,95
20250228,142800,108409122,913,914,914,910,3980
20250228,142700,104783761,915,919,919,913,2522
20250228,142600,102469234,919,912,935,912,32519
20250228,142500,72441879,905,902,925,902,20072
20250228,142400,54108428,898,899,899,898,1117
20250228,142300,53105359,900,900,900,900,0
20250228,142200,53105359,900,900,900,900,0
20250228,142100,53105359,900,900,900,900,0
20250228,142000,53105359,900,900,900,900,0
20250228,141900,53105359,900,900,900,900,0
20250228,141800,53105359,900,900,900,900,0
20250228,141700,53105359,900,904,904,900,86
20250228,141600,53027818,909,909,909,909,4
20250228,141500,53024182,911,911,911,911,0
20250228,141400,53024182,911,911,911,911,1
20250228,141300,53023271,911,911,911,911,0
20250228,141200,53023271,911,911,911,911,0
20250228,141100,53023271,911,911,911,911,0
20250228,141000,53023271,911,911,911,911,0
20250228,140900,53023271,911,899,911,899,2569
20250228,140800,50708355,892,891,900,891,8127
20250228,140700,43441132,890,890,890,890,0
20250228,140600,43441132,890,890,890,890,0
20250228,140500,43441132,890,890,890,890,0
20250228,140400,43441132,890,890,890,890,0
20250228,140300,43441132,890,891,891,890,168
20250228,140200,43291480,892,892,892,892,15
20250228,140100,43278100,893,893,893,893,15
20250228,140000,43264705,893,893,893,893,0
20250228,135900,43264705,893,893,893,893,0
20250228,135800,43264705,893,893,893,893,0
20250228,135700,43264705,893,893,893,893,0
20250228,135600,43264705,893,893,893,893,445
20250228,135500,42867320,894,894,894,894,0
20250228,135400,42867320,894,894,894,894,0
20250228,135300,42867320,894,894,894,894,0
20250228,135200,42867320,894,894,894,894,0
20250228,135100,42867320,894,893,894,893,50
20250228,135000,42822623,893,892,893,892,35
20250228,134900,42791372,894,892,894,892,30
20250228,134800,42764566,892,892,892,892,30
20250228,134700,42737806,892,892,892,892,31
20250228,134600,42710154,892,892,892,892,0
20250228,134500,42710154,892,892,892,892,0
20250228,134400,42710154,892,891,892,891,2
20250228,134300,42708371,891,891,891,891,46
20250228,134200,42667385,892,892,892,892,0
20250228,134100,42667385,892,892,892,892,27
20250228,134000,42643301,893,893,893,893,73
20250228,133900,42578112,893,893,893,893,12
20250228,133800,42567396,893,893,893,893,0
20250228,133700,42567396,893,893,893,893,0
20250228,133600,42567396,893,893,893,893,0
20250228,133500,42567396,893,893,893,893,0
20250228,133400,42567396,893,893,893,893,0
20250228,133300,42567396,893,893,893,893,0
20250228,133200,42567396,893,893,893,893,0
20250228,133100,42567396,893,893,893,893,0
20250228,133000,42567396,893,893,893,893,0
20250228,132900,42567396,893,893,893,893,0
20250228,132800,42567396,893,893,893,893,0
20250228,132700,42567396,893,893,893,893,0
20250228,132600,42567396,893,893,893,893,0
20250228,132500,42567396,893,893,893,893,0
20250228,132400,42567396,893,893,893,893,0
20250228,132300,42567396,893,893,893,893,30
20250228,132200,42540606,891,891,891,891,0
20250228,132100,42540606,891,891,891,891,0
20250228,132000,42540606,891,891,891,891,0
20250228,131900,42540606,891,891,891,891,0
20250228,131800,42540606,891,891,891,891,0
20250228,131700,42540606,891,891,891,891,0
20250228,131600,42540606,891,891,891,891,0
20250228,131500,42540606,891,891,891,891,203
20250228,131400,42359733,892,892,892,892,0
20250228,131300,42359733,892,892,892,892,100
20250228,131200,42270533,892,892,892,892,20
20250228,131100,42252693,891,891,891,891,20
20250228,131000,42234873,889,889,889,889,0
20250228,130900,42234873,889,889,889,889,0
20250228,130800,42234873,889,889,889,889,0
20250228,130700,42234873,889,889,889,889,0
20250228,130600,42234873,889,889,889,889,0
20250228,130500,42234873,889,889,889,889,0
20250228,130400,42234873,889,889,889,889,0
20250228,130300,42234873,889,889,889,889,0
20250228,130200,42234873,889,889,889,889,0
20250228,130100,42234873,889,889,889,889,0
20250228,130000,42234873,889,889,889,889,0
20250228,125900,42234873,889,889,889,889,0
20250228,125800,42234873,889,889,889,889,0
20250228,125700,42234873,889,889,889,889,0
20250228,125600,42234873,889,889,889,889,0
20250228,125500,42234873,889,889,889,889,0
20250228,125400,42234873,889,889,889,889,0
20250228,125300,42234873,889,889,889,889,0
20250228,125200,42234873,889,889,889,889,0
20250228,125100,42234873,889,890,890,889,2705
20250228,125000,39828726,892,890,892,890,2
20250228,124900,39826944,892,892,892,892,0
20250228,124800,39826944,892,892,892,892,0
20250228,124700,39826944,892,892,892,892,0
20250228,124600,39826944,892,892,892,892,20
20250228,124500,39809104,891,891,891,891,0
20250228,124400,39809104,891,891,891,891,0
20250228,124300,39809104,891,892,892,891,9
20250228,124200,39801082,891,891,891,891,0
20250228,124100,39801082,891,891,891,891,100
20250228,124000,39711982,890,890,890,890,0
20250228,123900,39711982,890,890,890,890,0
20250228,123800,39711982,890,890,890,890,0
20250228,123700,39711982,890,890,890,890,0
20250228,123600,39711982,890,890,890,890,0
20250228,123500,39711982,890,890,890,890,0
20250228,123400,39711982,890,891,891,890,4233
20250228,123300,35944166,891,891,891,891,500
20250228,123200,35498666,891,891,891,891,648
20250228,123100,34921298,892,892,892,892,0
20250228,123000,34921298,892,892,892,892,1
20250228,122900,34920406,891,891,891,891,0
20250228,122800,34920406,891,891,891,891,0
20250228,122700,34920406,891,891,891,891,0
20250228,122600,34920406,891,891,891,891,0
20250228,122500,34920406,891,891,891,891,0
20250228,122400,34920406,891,891,891,891,0
20250228,122300,34920406,891,891,891,891,0
20250228,122200,34920406,891,891,891,891,0
20250228,122100,34920406,891,891,891,891,0
20250228,122000,34920406,891,891,891,891,1293
20250228,121900,33768343,892,892,892,892,0
20250228,121800,33768343,892,892,892,892,0
20250228,121700,33768343,892,892,892,892,0
20250228,121600,33768343,892,892,892,892,0
20250228,121500,33768343,892,892,892,892,0
20250228,121400,33768343,892,892,892,892,10
20250228,121300,33759423,892,892,892,892,0
20250228,121200,33759423,892,892,892,892,0
20250228,121100,33759423,892,893,893,892,2054
20250228,121000,31927252,893,894,894,893,384
20250228,120900,31584331,894,894,894,894,0
20250228,120800,31584331,894,894,894,894,0
20250228,120700,31584331,894,893,894,893,520
20250228,120600,31119951,894,894,894,894,0
20250228,120500,31119951,894,894,894,894,3
20250228,120400,31117269,895,895,895,895,0
20250228,120300,31117269,895,895,895,895,3
20250228,120200,31114584,893,893,893,893,0
20250228,120100,31114584,893,893,893,893,0
20250228,120000,31114584,893,893,893,893,0
20250228,115900,31114584,893,893,893,893,1149
20250228,115800,30088527,892,892,892,892,0
20250228,115700,30088527,892,892,892,892,95
20250228,115600,30003787,892,892,892,892,399
20250228,115500,29647879,892,892,892,892,31
20250228,115400,29620227,892,892,892,892,0
20250228,115300,29620227,892,892,892,892,0
20250228,115200,29620227,892,892,892,892,0
20250228,115100,29620227,892,892,892,892,0
20250228,115000,29620227,892,892,892,892,0
20250228,114900,29620227,892,892,892,892,0
20250228,114800,29620227,892,892,892,892,0
20250228,114700,29620227,892,892,892,892,0
20250228,114600,29620227,892,892,892,891,531
20250228,114500,29146834,891,891,891,891,0
20250228,114400,29146834,891,891,891,891,0
20250228,114300,29146834,891,894,894,891,2152
20250228,114200,27228062,893,893,893,893,0
20250228,114100,27228062,893,893,893,893,0
20250228,114000,27228062,893,893,893,893,0
20250228,113900,27228062,893,893,893,893,0
20250228,113800,27228062,893,893,893,893,0
20250228,113700,27228062,893,893,893,893,0
20250228,113600,27228062,893,893,893,893,0
20250228,113500,27228062,893,893,893,893,0
20250228,113400,27228062,893,893,893,893,0
20250228,113300,27228062,893,893,893,893,0
20250228,113200,27228062,893,893,893,893,0
20250228,113100,27228062,893,893,893,893,0
20250228,113000,27228062,893,893,893,893,0
20250228,112900,27228062,893,893,893,893,0
20250228,112800,27228062,893,893,893,893,13
20250228,112700,27216453,893,893,893,893,61
20250228,112600,27161980,892,892,892,892,10
20250228,112500,27153060,892,892,892,892,645
20250228,112400,26577720,893,894,894,893,664
20250228,112300,25984568,894,894,894,894,0
20250228,112200,25984568,894,894,894,894,1788
20250228,112100,24386096,894,894,894,894,0
20250228,112000,24386096,894,894,894,894,0
20250228,111900,24386096,894,894,894,894,0
20250228,111800,24386096,894,894,894,894,55
20250228,111700,24336926,894,894,894,894,0
20250228,111600,24336926,894,894,894,894,0
20250228,111500,24336926,894,894,894,894,0
20250228,111400,24336926,894,894,894,894,0
20250228,111300,24336926,894,895,895,894,702
20250228,111200,23708707,895,895,895,895,0
20250228,111100,23708707,895,897,897,895,101
20250228,111000,23618310,895,895,895,895,0
20250228,110900,23618310,895,895,895,895,0
20250228,110800,23618310,895,895,895,895,0
20250228,110700,23618310,895,895,895,895,0
20250228,110600,23618310,895,895,895,895,0
20250228,110500,23618310,895,895,895,895,0
20250228,110400,23618310,895,895,895,895,0
20250228,110300,23618310,895,895,895,895,0
20250228,110200,23618310,895,895,895,895,0
20250228,110100,23618310,895,895,895,895,0
20250228,110000,23618310,895,895,895,895,0
20250228,105900,23618310,895,896,896,895,50
20250228,105800,23573530,896,896,896,896,0
20250228,105700,23573530,896,896,896,896,0
20250228,105600,23573530,896,896,896,896,0
20250228,105500,23573530,896,896,896,896,2
20250228,105400,23571738,898,898,898,898,0
20250228,105300,23571738,898,898,898,898,0
20250228,105200,23571738,898,898,898,898,0
20250228,105100,23571738,898,898,898,898,60
20250228,105000,23517858,899,899,899,899,0
20250228,104900,23517858,899,899,899,899,0
20250228,104800,23517858,899,899,899,899,1
20250228,104700,23516959,897,897,897,897,0
20250228,104600,23516959,897,897,897,897,310
20250228,104500,23238889,895,895,895,895,258
20250228,104400,23007979,895,895,895,895,0
20250228,104300,23007979,895,895,895,894,95
20250228,104200,22922999,894,894,894,894,0
20250228,104100,22922999,894,894,894,894,0
20250228,104000,22922999,894,894,894,894,0
20250228,103900,22922999,894,894,894,894,1
20250228,103800,22922105,897,897,897,897,10
20250228,103700,22913135,897,895,897,895,23
20250228,103600,22892546,894,896,896,894,1500
20250228,103500,21550309,896,896,896,896,0
20250228,103400,21550309,896,896,896,896,0
20250228,103300,21550309,896,896,896,896,0
20250228,103200,21550309,896,896,896,896,24
20250228,103100,21528805,896,896,896,896,12
20250228,103000,21518053,896,896,896,896,85
20250228,102900,21441893,896,896,896,896,418
20250228,102800,21067365,896,896,896,896,0
20250228,102700,21067365,896,898,898,896,1282
20250228,102600,19917338,898,898,898,898,0
20250228,102500,19917338,898,898,898,898,0
20250228,102400,19917338,898,898,898,898,0
20250228,102300,19917338,898,898,898,898,0
20250228,102200,19917338,898,898,898,898,0
20250228,102100,19917338,898,898,898,898,0
20250228,102000,19917338,898,898,898,898,252
20250228,101900,19691042,899,899,899,899,0
20250228,101800,19691042,899,899,899,899,0
20250228,101700,19691042,899,899,899,899,0
20250228,101600,19691042,899,899,899,899,0
20250228,101500,19691042,899,899,899,899,0
20250228,101400,19691042,899,899,899,899,0
20250228,101300,19691042,899,899,899,899,0
20250228,101200,19691042,899,899,899,899,5
20250228,101100,19686547,899,899,899,899,0
20250228,101000,19686547,899,899,899,899,60
20250228,100900,19632607,899,899,899,899,0
20250228,100800,19632607,899,899,899,899,0
20250228,100700,19632607,899,899,899,899,5
20250228,100600,19628112,899,899,899,899,0
20250228,100500,19628112,899,899,899,899,1
20250228,100400,19627213,899,899,899,899,20
20250228,100300,19609233,898,898,898,898,60
20250228,100200,19555353,898,898,898,898,225
20250228,100100,19353303,898,898,898,898,0
20250228,100000,19353303,898,898,898,898,0
20250228,095900,19353303,898,898,898,898,0
20250228,095800,19353303,898,898,898,898,1
20250228,095700,19352405,898,898,898,898,0
20250228,095600,19352405,898,898,898,898,20
20250228,095500,19334445,898,898,898,898,10
20250228,095400,19325465,897,897,897,897,5
20250228,095300,19320980,898,898,898,898,0
20250228,095200,19320980,898,898,898,898,0
20250228,095100,19320980,898,898,898,898,0
20250228,095000,19320980,898,898,898,898,0
20250228,094900,19320980,898,898,898,898,0
20250228,094800,19320980,898,897,898,897,102
20250228,094700,19229481,897,897,897,897,101
20250228,094600,19138884,897,897,897,897,12
20250228,094500,19128120,897,897,897,897,32
20250228,094400,19099416,897,897,897,897,1
20250228,094300,19098519,897,897,897,897,0
20250228,094200,19098519,897,897,897,897,0
20250228,094100,19098519,897,897,897,897,0
20250228,094000,19098519,897,897,897,897,58
20250228,093900,19046493,897,897,897,897,20
20250228,093800,19028553,897,897,897,897,0
20250228,093700,19028553,897,897,897,897,0
20250228,093600,19028553,897,897,897,897,50
20250228,093500,18983703,897,897,897,897,260
20250228,093400,18750483,897,897,897,897,24
20250228,093300,18728955,897,897,897,897,368
20250228,093200,18398859,896,896,896,896,0
20250228,093100,18398859,896,895,896,895,483
20250228,093000,17966379,895,895,895,895,0
20250228,092900,17966379,895,895,895,895,1375
20250228,092800,16735754,895,895,895,895,30
20250228,092700,16708904,895,895,895,895,984
20250228,092600,15828224,895,895,895,895,0
20250228,092500,15828224,895,895,895,895,0
20250228,092400,15828224,895,896,896,895,4530
20250228,092300,11773774,895,896,896,895,167
20250228,092200,11624143,896,896,896,896,0
20250228,092100,11624143,896,897,897,896,1067
20250228,092000,10667890,897,897,897,897,0
20250228,091900,10667890,897,897,897,897,0
20250228,091800,10667890,897,897,897,897,0
20250228,091700,10667890,897,897,897,897,602
20250228,091600,10127896,898,898,898,898,753
20250228,091500,9451702,898,899,899,898,100
20250228,091400,9361885,898,898,898,898,0
20250228,091300,9361885,898,898,898,898,0
20250228,091200,9361885,898,898,898,898,683
20250228,091100,8748551,898,898,898,898,20
20250228,091000,8730591,898,898,898,898,50
20250228,090900,8685691,898,898,898,898,62
20250228,090800,8630015,898,898,898,898,0
20250228,090700,8630015,898,899,899,898,2234
20250228,090600,6623843,899,902,902,899,130
20250228,090500,6506870,901,901,901,901,438
20250228,090400,6112232,895,895,895,895,0
20250228,090300,6112232,895,895,895,895,0
20250228,090200,6112232,895,906,906,895,2100
20250228,090100,4224234,907,918,918,907,2324
20250228,090000,2092491,918,927,927,918,2262