KissMeData/184230/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203700,12283653,483,483,483,483,360
20250228,203600,12283653,483,483,483,483,0
20250228,203500,12283653,483,483,483,483,0
20250228,203400,12283653,483,483,483,483,0
20250228,203300,12283653,483,483,483,483,0
20250228,203200,12283653,483,483,483,483,0
20250228,203100,12283653,483,483,483,483,0
20250228,203000,12283653,483,483,483,483,0
20250228,202900,12283653,483,483,483,483,0
20250228,202800,12283653,483,483,483,483,0
20250228,202700,12283653,483,483,483,483,0
20250228,202600,12283653,483,483,483,483,0
20250228,202500,12283653,483,483,483,483,0
20250228,202400,12283653,483,483,483,483,0
20250228,202300,12283653,483,483,483,483,0
20250228,202200,12283653,483,483,483,483,0
20250228,202100,12283653,483,483,483,483,0
20250228,202000,12283653,483,483,483,483,0
20250228,201900,12283653,483,483,483,483,0
20250228,201800,12283653,483,483,483,483,0
20250228,201700,12283653,483,483,483,483,0
20250228,201600,12283653,483,483,483,483,0
20250228,201500,12283653,483,483,483,483,0
20250228,201400,12283653,483,483,483,483,0
20250228,201300,12283653,483,483,483,483,0
20250228,201200,12283653,483,483,483,483,0
20250228,201100,12283653,483,483,483,483,0
20250228,201000,12283653,483,483,483,483,0
20250228,200900,12283653,483,483,483,483,0
20250228,200800,12283653,483,483,483,483,0
20250228,200700,12283653,483,483,483,483,360
20250228,200600,12283653,483,483,483,483,0
20250228,200500,12283653,483,483,483,483,0
20250228,200400,12283653,483,483,483,483,0
20250228,200300,12283653,483,483,483,483,0
20250228,200200,12283653,483,483,483,483,0
20250228,200100,12283653,483,483,483,483,0
20250228,200000,12283653,483,483,483,483,0
20250228,195900,12283653,483,483,483,483,0
20250228,195800,12283653,483,483,483,483,0
20250228,195700,12283653,483,483,483,483,0
20250228,195600,12283653,483,483,483,483,0
20250228,195500,12283653,483,483,483,483,0
20250228,195400,12283653,483,483,483,483,0
20250228,195300,12283653,483,483,483,483,0
20250228,195200,12283653,483,483,483,483,0
20250228,195100,12283653,483,483,483,483,0
20250228,195000,12283653,483,483,483,483,0
20250228,194900,12283653,483,483,483,483,0
20250228,194800,12283653,483,483,483,483,0
20250228,194700,12283653,483,483,483,483,0
20250228,194600,12283653,483,483,483,483,0
20250228,194500,12283653,483,483,483,483,0
20250228,194400,12283653,483,483,483,483,0
20250228,194300,12283653,483,483,483,483,0
20250228,194200,12283653,483,483,483,483,0
20250228,194100,12283653,483,483,483,483,0
20250228,194000,12283653,483,483,483,483,0
20250228,193900,12283653,483,483,483,483,0
20250228,193800,12283653,483,483,483,483,0
20250228,193700,12283653,483,483,483,483,360
20250228,193600,12283653,483,483,483,483,0
20250228,193500,12283653,483,483,483,483,0
20250228,193400,12283653,483,483,483,483,0
20250228,193300,12283653,483,483,483,483,0
20250228,193200,12283653,483,483,483,483,0
20250228,193100,12283653,483,483,483,483,0
20250228,193000,12283653,483,483,483,483,0
20250228,192900,12283653,483,483,483,483,0
20250228,192800,12283653,483,483,483,483,0
20250228,192700,12283653,483,483,483,483,0
20250228,192600,12283653,483,483,483,483,0
20250228,192500,12283653,483,483,483,483,0
20250228,192400,12283653,483,483,483,483,0
20250228,192300,12283653,483,483,483,483,0
20250228,192200,12283653,483,483,483,483,0
20250228,192100,12283653,483,483,483,483,0
20250228,192000,12283653,483,483,483,483,0
20250228,191900,12283653,483,483,483,483,0
20250228,191800,12283653,483,483,483,483,0
20250228,191700,12283653,483,483,483,483,0
20250228,191600,12283653,483,483,483,483,0
20250228,191500,12283653,483,483,483,483,0
20250228,191400,12283653,483,483,483,483,0
20250228,191300,12283653,483,483,483,483,0
20250228,191200,12283653,483,483,483,483,0
20250228,191100,12283653,483,483,483,483,0
20250228,191000,12283653,483,483,483,483,0
20250228,190900,12283653,483,483,483,483,0
20250228,190800,12283653,483,483,483,483,0
20250228,190700,12283653,483,483,483,483,360
20250228,190600,12283653,483,483,483,483,0
20250228,190500,12283653,483,483,483,483,0
20250228,190400,12283653,483,483,483,483,0
20250228,190300,12283653,483,483,483,483,0
20250228,190200,12283653,483,483,483,483,0
20250228,190100,12283653,483,483,483,483,0
20250228,190000,12283653,483,483,483,483,0
20250228,185900,12283653,483,483,483,483,0
20250228,185800,12283653,483,483,483,483,0
20250228,185700,12283653,483,483,483,483,0
20250228,185600,12283653,483,483,483,483,0
20250228,185500,12283653,483,483,483,483,0
20250228,185400,12283653,483,483,483,483,0
20250228,185300,12283653,483,483,483,483,0
20250228,185200,12283653,483,483,483,483,0
20250228,185100,12283653,483,483,483,483,0
20250228,185000,12283653,483,483,483,483,0
20250228,184900,12283653,483,483,483,483,0
20250228,184800,12283653,483,483,483,483,0
20250228,184700,12283653,483,483,483,483,0
20250228,184600,12283653,483,483,483,483,0
20250228,184500,12283653,483,483,483,483,0
20250228,184400,12283653,483,483,483,483,0
20250228,184300,12283653,483,483,483,483,0
20250228,184200,12283653,483,483,483,483,0
20250228,184100,12283653,483,483,483,483,0
20250228,184000,12283653,483,483,483,483,0
20250228,183900,12283653,483,483,483,483,0
20250228,183800,12283653,483,483,483,483,0
20250228,183700,12283653,483,483,483,483,360
20250228,183600,12283653,483,483,483,483,0
20250228,183500,12283653,483,483,483,483,0
20250228,183400,12283653,483,483,483,483,0
20250228,183300,12283653,483,483,483,483,0
20250228,183200,12283653,483,483,483,483,0
20250228,183100,12283653,483,483,483,483,0
20250228,183000,12283653,483,483,483,483,0
20250228,182900,12283653,483,483,483,483,0
20250228,182800,12283653,483,483,483,483,0
20250228,182700,12283653,483,483,483,483,0
20250228,182600,12283653,483,483,483,483,0
20250228,182500,12283653,483,483,483,483,0
20250228,182400,12283653,483,483,483,483,0
20250228,182300,12283653,483,483,483,483,0
20250228,182200,12283653,483,483,483,483,0
20250228,182100,12283653,483,483,483,483,0
20250228,182000,12283653,483,483,483,483,0
20250228,181900,12283653,483,483,483,483,0
20250228,181800,12283653,483,483,483,483,0
20250228,181700,12283653,483,483,483,483,0
20250228,181600,12283653,483,483,483,483,0
20250228,181500,12283653,483,483,483,483,0
20250228,181400,12283653,483,483,483,483,0
20250228,181300,12283653,483,483,483,483,0
20250228,181200,12283653,483,483,483,483,0
20250228,181100,12283653,483,483,483,483,0
20250228,181000,12283653,483,483,483,483,0
20250228,180900,12283653,483,483,483,483,0
20250228,180800,12283653,483,483,483,483,0
20250228,180700,12283653,483,483,483,483,360
20250228,180600,12283653,483,483,483,483,0
20250228,180500,12283653,483,483,483,483,0
20250228,180400,12283653,483,483,483,483,0
20250228,180300,12283653,483,483,483,483,0
20250228,180200,12283653,483,483,483,483,0
20250228,180100,12283653,483,483,483,483,0
20250228,180000,12283653,483,483,483,483,0
20250228,175900,12283653,483,483,483,483,0
20250228,175800,12283653,483,483,483,483,0
20250228,175700,12283653,483,483,483,483,0
20250228,175600,12283653,483,483,483,483,0
20250228,175500,12283653,483,483,483,483,0
20250228,175400,12283653,483,483,483,483,0
20250228,175300,12283653,483,483,483,483,0
20250228,175200,12283653,483,483,483,483,0
20250228,175100,12283653,483,483,483,483,0
20250228,175000,12283653,483,483,483,483,0
20250228,174900,12283653,483,483,483,483,0
20250228,174800,12283653,483,483,483,483,0
20250228,174700,12283653,483,483,483,483,0
20250228,174600,12283653,483,483,483,483,0
20250228,174500,12283653,483,483,483,483,0
20250228,174400,12283653,483,483,483,483,0
20250228,174300,12283653,483,483,483,483,0
20250228,174200,12283653,483,483,483,483,0
20250228,174100,12283653,483,483,483,483,0
20250228,174000,12283653,483,483,483,483,0
20250228,173900,12283653,483,483,483,483,0
20250228,173800,12283653,483,483,483,483,0
20250228,173700,12283653,483,483,483,483,360
20250228,173600,12283653,483,483,483,483,0
20250228,173500,12283653,483,483,483,483,0
20250228,173400,12283653,483,483,483,483,0
20250228,173300,12283653,483,483,483,483,0
20250228,173200,12283653,483,483,483,483,0
20250228,173100,12283653,483,483,483,483,0
20250228,173000,12283653,483,483,483,483,0
20250228,172900,12283653,483,483,483,483,0
20250228,172800,12283653,483,483,483,483,0
20250228,172700,12283653,483,483,483,483,0
20250228,172600,12283653,483,483,483,483,0
20250228,172500,12283653,483,483,483,483,0
20250228,172400,12283653,483,483,483,483,0
20250228,172300,12283653,483,483,483,483,0
20250228,172200,12283653,483,483,483,483,0
20250228,172100,12283653,483,483,483,483,0
20250228,172000,12283653,483,483,483,483,0
20250228,171900,12283653,483,483,483,483,0
20250228,171800,12283653,483,483,483,483,0
20250228,171700,12283653,483,483,483,483,0
20250228,171600,12283653,483,483,483,483,0
20250228,171500,12283653,483,483,483,483,0
20250228,171400,12283653,483,483,483,483,0
20250228,171300,12283653,483,483,483,483,0
20250228,171200,12283653,483,483,483,483,0
20250228,171100,12283653,483,483,483,483,0
20250228,171000,12283653,483,483,483,483,0
20250228,170900,12283653,483,483,483,483,0
20250228,170800,12283653,483,483,483,483,0
20250228,170700,12283653,483,483,483,483,360
20250228,170600,12283653,483,483,483,483,0
20250228,170500,12283653,483,483,483,483,0
20250228,170400,12283653,483,483,483,483,0
20250228,170300,12283653,483,483,483,483,0
20250228,170200,12283653,483,483,483,483,0
20250228,170100,12283653,483,483,483,483,0
20250228,170000,12283653,483,483,483,483,0
20250228,165900,12283653,483,483,483,483,0
20250228,165800,12283653,483,483,483,483,0
20250228,165700,12283653,483,483,483,483,0
20250228,165600,12283653,483,483,483,483,0
20250228,165500,12283653,483,483,483,483,0
20250228,165400,12283653,483,483,483,483,0
20250228,165300,12283653,483,483,483,483,0
20250228,165200,12283653,483,483,483,483,0
20250228,165100,12283653,483,483,483,483,0
20250228,165000,12283653,483,483,483,483,0
20250228,164900,12283653,483,483,483,483,0
20250228,164800,12283653,483,483,483,483,0
20250228,164700,12283653,483,483,483,483,0
20250228,164600,12283653,483,483,483,483,0
20250228,164500,12283653,483,483,483,483,0
20250228,164400,12283653,483,483,483,483,0
20250228,164300,12283653,483,483,483,483,0
20250228,164200,12283653,483,483,483,483,0
20250228,164100,12283653,483,483,483,483,0
20250228,164000,12283653,483,483,483,483,0
20250228,163900,12283653,483,483,483,483,0
20250228,163800,12283653,483,483,483,483,0
20250228,163700,12283653,483,483,483,483,360
20250228,163600,12283653,483,483,483,483,0
20250228,163500,12283653,483,483,483,483,0
20250228,163400,12283653,483,483,483,483,0
20250228,163300,12283653,483,483,483,483,0
20250228,163200,12283653,483,483,483,483,0
20250228,163100,12283653,483,483,483,483,0
20250228,163000,12283653,483,483,483,483,0
20250228,162900,12283653,483,483,483,483,0
20250228,162800,12283653,483,483,483,483,0
20250228,162700,12283653,483,483,483,483,0
20250228,162600,12283653,483,483,483,483,0
20250228,162500,12283653,483,483,483,483,0
20250228,162400,12283653,483,483,483,483,0
20250228,162300,12283653,483,483,483,483,0
20250228,162200,12283653,483,483,483,483,0
20250228,162100,12283653,483,483,483,483,0
20250228,162000,12283653,483,483,483,483,0
20250228,161900,12283653,483,483,483,483,0
20250228,161800,12283653,483,483,483,483,0
20250228,161700,12283653,483,483,483,483,0
20250228,161600,12283653,483,483,483,483,0
20250228,161500,12283653,483,483,483,483,0
20250228,161400,12283653,483,483,483,483,0
20250228,161300,12283653,483,483,483,483,0
20250228,161200,12283653,483,483,483,483,0
20250228,161100,12283653,483,483,483,483,0
20250228,161000,12283653,483,483,483,483,0
20250228,160900,12283653,483,483,483,483,0
20250228,160800,12283653,483,483,483,483,0
20250228,160700,12283653,483,483,483,483,360
20250228,160600,12283653,483,483,483,483,0
20250228,160500,12283653,483,483,483,483,0
20250228,160400,12283653,483,483,483,483,0
20250228,160300,12283653,483,483,483,483,0
20250228,160200,12283653,483,483,483,483,0
20250228,160100,12283653,483,483,483,483,0
20250228,160000,12283653,483,483,483,483,0
20250228,155900,12283653,483,483,483,483,0
20250228,155800,12283653,483,483,483,483,0
20250228,155700,12283653,483,483,483,483,0
20250228,155600,12283653,483,483,483,483,0
20250228,155500,12283653,483,483,483,483,0
20250228,155400,12283653,483,483,483,483,0
20250228,155300,12283653,483,483,483,483,0
20250228,155200,12283653,483,483,483,483,0
20250228,155100,12283653,483,483,483,483,0
20250228,155000,12283653,483,483,483,483,0
20250228,154900,12283653,483,483,483,483,0
20250228,154800,12283653,483,483,483,483,0
20250228,154700,12283653,483,483,483,483,0
20250228,154600,12283653,483,483,483,483,0
20250228,154500,12283653,483,483,483,483,0
20250228,154400,12283653,483,483,483,483,0
20250228,154300,12283653,483,483,483,483,0
20250228,154200,12283653,483,483,483,483,0
20250228,154100,12283653,483,483,483,483,0
20250228,154000,12283653,483,483,483,483,0
20250228,153900,12283653,483,483,483,483,0
20250228,153800,12283653,483,483,483,483,0
20250228,153700,12283653,483,483,483,483,360
20250228,153600,12283653,483,483,483,483,0
20250228,153500,12283653,483,483,483,483,0
20250228,153400,12283653,483,483,483,483,0
20250228,153300,12283653,483,483,483,483,0
20250228,153200,12283653,483,483,483,483,0
20250228,153100,12283653,483,483,483,483,0
20250228,153000,12283653,483,483,483,483,360
20250228,152900,12109773,480,480,480,480,0
20250228,152800,12109773,480,480,480,480,0
20250228,152700,12109773,480,480,480,480,0
20250228,152600,12109773,480,480,480,480,0
20250228,152500,12109773,480,480,480,480,0
20250228,152400,12109773,480,480,480,480,0
20250228,152300,12109773,480,480,480,480,0
20250228,152200,12109773,480,480,480,480,0
20250228,152100,12109773,480,480,480,480,0
20250228,152000,12109773,480,480,480,480,0
20250228,151900,12109773,480,480,480,480,567
20250228,151800,11837613,480,480,480,480,0
20250228,151700,11837613,480,480,480,480,0
20250228,151600,11837613,480,480,480,480,1
20250228,151500,11837133,480,480,480,480,795
20250228,151400,11455533,481,481,481,481,1
20250228,151300,11455052,483,483,483,483,0
20250228,151200,11455052,483,483,483,483,0
20250228,151100,11455052,483,483,483,483,0
20250228,151000,11455052,483,483,483,483,0
20250228,150900,11455052,483,483,483,483,0
20250228,150800,11455052,483,483,483,483,0
20250228,150700,11455052,483,483,483,483,0
20250228,150600,11455052,483,483,483,483,0
20250228,150500,11455052,483,482,483,482,800
20250228,150400,11069169,480,480,480,480,0
20250228,150300,11069169,480,480,480,480,0
20250228,150200,11069169,480,480,480,480,0
20250228,150100,11069169,480,480,480,480,0
20250228,150000,11069169,480,480,480,480,0
20250228,145900,11069169,480,480,480,480,0
20250228,145800,11069169,480,480,480,480,0
20250228,145700,11069169,480,480,480,480,572
20250228,145600,10794609,480,480,480,480,0
20250228,145500,10794609,480,480,480,480,0
20250228,145400,10794609,480,480,480,480,0
20250228,145300,10794609,480,480,480,480,0
20250228,145200,10794609,480,480,480,480,485
20250228,145100,10561809,480,480,480,480,0
20250228,145000,10561809,480,480,480,480,500
20250228,144900,10321809,483,483,483,483,10
20250228,144800,10316979,483,483,483,483,0
20250228,144700,10316979,483,483,483,483,0
20250228,144600,10316979,483,483,483,483,0
20250228,144500,10316979,483,483,483,483,1
20250228,144400,10316496,480,480,480,480,0
20250228,144300,10316496,480,480,480,480,263
20250228,144200,10190256,480,480,480,480,1000
20250228,144100,9710256,480,480,480,480,0
20250228,144000,9710256,480,480,480,480,0
20250228,143900,9710256,480,480,480,480,0
20250228,143800,9710256,480,480,480,480,0
20250228,143700,9710256,480,480,480,480,0
20250228,143600,9710256,480,480,480,480,0
20250228,143500,9710256,480,480,480,480,0
20250228,143400,9710256,480,480,480,480,0
20250228,143300,9710256,480,480,480,480,0
20250228,143200,9710256,480,480,480,480,0
20250228,143100,9710256,480,480,480,480,0
20250228,143000,9710256,480,481,481,480,3147
20250228,142900,8199205,481,481,481,481,0
20250228,142800,8199205,481,481,481,481,0
20250228,142700,8199205,481,481,481,481,500
20250228,142600,7958705,484,484,484,484,0
20250228,142500,7958705,484,484,484,484,0
20250228,142400,7958705,484,484,484,484,0
20250228,142300,7958705,484,484,484,484,0
20250228,142200,7958705,484,484,484,484,0
20250228,142100,7958705,484,484,484,484,0
20250228,142000,7958705,484,484,484,484,0
20250228,141900,7958705,484,484,484,484,0
20250228,141800,7958705,484,484,484,484,0
20250228,141700,7958705,484,484,484,484,0
20250228,141600,7958705,484,484,484,484,0
20250228,141500,7958705,484,484,484,484,0
20250228,141400,7958705,484,484,484,484,0
20250228,141300,7958705,484,484,484,484,0
20250228,141200,7958705,484,484,484,484,0
20250228,141100,7958705,484,484,484,484,0
20250228,141000,7958705,484,484,484,484,0
20250228,140900,7958705,484,484,484,484,0
20250228,140800,7958705,484,484,484,484,0
20250228,140700,7958705,484,484,484,484,0
20250228,140600,7958705,484,484,484,484,0
20250228,140500,7958705,484,484,484,484,0
20250228,140400,7958705,484,484,484,484,0
20250228,140300,7958705,484,484,484,484,0
20250228,140200,7958705,484,484,484,484,0
20250228,140100,7958705,484,484,484,484,0
20250228,140000,7958705,484,484,484,484,0
20250228,135900,7958705,484,484,484,484,0
20250228,135800,7958705,484,484,484,484,0
20250228,135700,7958705,484,484,484,484,0
20250228,135600,7958705,484,484,484,484,11
20250228,135500,7953381,484,484,484,484,0
20250228,135400,7953381,484,484,484,484,0
20250228,135300,7953381,484,482,484,482,606
20250228,135200,7661102,482,482,482,482,200
20250228,135100,7564702,483,483,483,483,0
20250228,135000,7564702,483,483,483,483,0
20250228,134900,7564702,483,483,483,483,0
20250228,134800,7564702,483,483,483,483,0
20250228,134700,7564702,483,483,483,483,0
20250228,134600,7564702,483,483,483,483,0
20250228,134500,7564702,483,483,483,483,0
20250228,134400,7564702,483,483,483,483,0
20250228,134300,7564702,483,483,483,483,0
20250228,134200,7564702,483,483,483,483,0
20250228,134100,7564702,483,483,483,483,0
20250228,134000,7564702,483,483,483,483,0
20250228,133900,7564702,483,483,483,483,0
20250228,133800,7564702,483,483,483,483,0
20250228,133700,7564702,483,483,483,483,0
20250228,133600,7564702,483,483,483,483,0
20250228,133500,7564702,483,483,483,483,0
20250228,133400,7564702,483,483,483,483,0
20250228,133300,7564702,483,483,483,483,0
20250228,133200,7564702,483,483,483,483,0
20250228,133100,7564702,483,483,483,483,0
20250228,133000,7564702,483,483,483,483,0
20250228,132900,7564702,483,483,483,483,0
20250228,132800,7564702,483,483,483,483,0
20250228,132700,7564702,483,483,483,483,0
20250228,132600,7564702,483,483,483,483,0
20250228,132500,7564702,483,483,483,483,0
20250228,132400,7564702,483,483,483,483,0
20250228,132300,7564702,483,483,483,483,0
20250228,132200,7564702,483,483,483,483,0
20250228,132100,7564702,483,483,483,483,0
20250228,132000,7564702,483,483,483,483,0
20250228,131900,7564702,483,483,483,483,0
20250228,131800,7564702,483,483,483,483,0
20250228,131700,7564702,483,483,483,483,0
20250228,131600,7564702,483,483,483,483,0
20250228,131500,7564702,483,483,483,483,0
20250228,131400,7564702,483,483,483,483,0
20250228,131300,7564702,483,483,483,483,0
20250228,131200,7564702,483,483,483,483,0
20250228,131100,7564702,483,483,483,483,0
20250228,131000,7564702,483,483,483,483,0
20250228,130900,7564702,483,483,483,483,0
20250228,130800,7564702,483,483,483,483,0
20250228,130700,7564702,483,483,483,483,0
20250228,130600,7564702,483,483,483,483,0
20250228,130500,7564702,483,483,483,483,0
20250228,130400,7564702,483,483,483,483,0
20250228,130300,7564702,483,483,483,483,50
20250228,130200,7540552,481,481,481,481,0
20250228,130100,7540552,481,482,482,481,1000
20250228,130000,7059531,481,481,481,481,0
20250228,125900,7059531,481,481,481,481,0
20250228,125800,7059531,481,481,481,481,0
20250228,125700,7059531,481,481,481,481,0
20250228,125600,7059531,481,481,481,481,0
20250228,125500,7059531,481,481,481,481,0
20250228,125400,7059531,481,481,481,481,0
20250228,125300,7059531,481,481,481,481,0
20250228,125200,7059531,481,481,481,481,0
20250228,125100,7059531,481,481,481,481,0
20250228,125000,7059531,481,481,481,481,0
20250228,124900,7059531,481,481,481,481,0
20250228,124800,7059531,481,481,481,481,0
20250228,124700,7059531,481,481,481,481,0
20250228,124600,7059531,481,481,481,481,30
20250228,124500,7045101,481,481,481,481,0
20250228,124400,7045101,481,481,481,481,0
20250228,124300,7045101,481,481,481,481,0
20250228,124200,7045101,481,481,481,481,0
20250228,124100,7045101,481,481,481,481,0
20250228,124000,7045101,481,481,481,481,0
20250228,123900,7045101,481,482,482,481,52
20250228,123800,7020087,483,483,483,483,0
20250228,123700,7020087,483,483,483,483,0
20250228,123600,7020087,483,483,483,483,0
20250228,123500,7020087,483,483,483,483,0
20250228,123400,7020087,483,482,483,482,1708
20250228,123300,6196796,484,484,484,484,0
20250228,123200,6196796,484,484,484,484,0
20250228,123100,6196796,484,484,484,484,2
20250228,123000,6195828,484,484,484,484,0
20250228,122900,6195828,484,484,484,484,0
20250228,122800,6195828,484,484,484,484,0
20250228,122700,6195828,484,484,484,484,0
20250228,122600,6195828,484,484,484,484,0
20250228,122500,6195828,484,484,484,484,100
20250228,122400,6147428,482,483,483,482,212
20250228,122300,6045241,484,484,484,484,10
20250228,122200,6040401,484,484,484,484,0
20250228,122100,6040401,484,484,484,484,0
20250228,122000,6040401,484,484,484,484,0
20250228,121900,6040401,484,484,484,484,0
20250228,121800,6040401,484,484,484,484,0
20250228,121700,6040401,484,484,484,484,0
20250228,121600,6040401,484,484,484,484,22
20250228,121500,6029753,485,485,485,485,0
20250228,121400,6029753,485,485,485,485,0
20250228,121300,6029753,485,485,485,485,0
20250228,121200,6029753,485,485,485,485,0
20250228,121100,6029753,485,485,485,485,0
20250228,121000,6029753,485,485,485,485,0
20250228,120900,6029753,485,485,485,485,0
20250228,120800,6029753,485,485,485,485,5
20250228,120700,6027328,482,482,482,482,0
20250228,120600,6027328,482,482,482,482,0
20250228,120500,6027328,482,482,482,482,0
20250228,120400,6027328,482,482,482,482,0
20250228,120300,6027328,482,482,482,482,0
20250228,120200,6027328,482,482,482,482,0
20250228,120100,6027328,482,482,482,482,0
20250228,120000,6027328,482,482,482,482,0
20250228,115900,6027328,482,482,482,482,0
20250228,115800,6027328,482,482,482,482,0
20250228,115700,6027328,482,482,482,482,0
20250228,115600,6027328,482,482,482,482,0
20250228,115500,6027328,482,482,482,482,0
20250228,115400,6027328,482,482,482,482,0
20250228,115300,6027328,482,482,482,482,0
20250228,115200,6027328,482,482,482,482,0
20250228,115100,6027328,482,482,482,482,0
20250228,115000,6027328,482,482,482,482,0
20250228,114900,6027328,482,482,482,482,0
20250228,114800,6027328,482,482,482,482,0
20250228,114700,6027328,482,482,482,482,0
20250228,114600,6027328,482,482,482,482,0
20250228,114500,6027328,482,482,482,482,0
20250228,114400,6027328,482,482,482,482,0
20250228,114300,6027328,482,482,482,482,0
20250228,114200,6027328,482,482,482,482,0
20250228,114100,6027328,482,482,482,482,0
20250228,114000,6027328,482,482,482,482,0
20250228,113900,6027328,482,482,482,482,0
20250228,113800,6027328,482,482,482,482,0
20250228,113700,6027328,482,482,482,482,0
20250228,113600,6027328,482,482,482,482,0
20250228,113500,6027328,482,482,482,482,0
20250228,113400,6027328,482,482,482,482,0
20250228,113300,6027328,482,482,482,482,200
20250228,113200,5930928,486,486,486,486,0
20250228,113100,5930928,486,486,486,486,0
20250228,113000,5930928,486,486,486,486,0
20250228,112900,5930928,486,486,486,486,0
20250228,112800,5930928,486,486,486,486,0
20250228,112700,5930928,486,486,486,486,20
20250228,112600,5921208,482,482,482,482,0
20250228,112500,5921208,482,482,482,482,0
20250228,112400,5921208,482,482,482,482,0
20250228,112300,5921208,482,482,482,482,0
20250228,112200,5921208,482,482,482,482,0
20250228,112100,5921208,482,482,482,482,0
20250228,112000,5921208,482,482,482,482,0
20250228,111900,5921208,482,482,482,482,0
20250228,111800,5921208,482,482,482,482,0
20250228,111700,5921208,482,482,482,482,0
20250228,111600,5921208,482,482,482,482,0
20250228,111500,5921208,482,482,482,482,0
20250228,111400,5921208,482,482,482,482,0
20250228,111300,5921208,482,482,482,482,0
20250228,111200,5921208,482,482,482,482,0
20250228,111100,5921208,482,482,482,482,0
20250228,111000,5921208,482,482,482,482,0
20250228,110900,5921208,482,482,482,482,0
20250228,110800,5921208,482,482,482,482,0
20250228,110700,5921208,482,482,482,482,0
20250228,110600,5921208,482,482,482,482,0
20250228,110500,5921208,482,482,482,482,0
20250228,110400,5921208,482,482,482,482,0
20250228,110300,5921208,482,482,482,482,0
20250228,110200,5921208,482,482,482,482,500
20250228,110100,5680208,486,486,486,486,4000
20250228,110000,3736208,486,486,486,486,0
20250228,105900,3736208,486,486,486,486,0
20250228,105800,3736208,486,486,486,486,0
20250228,105700,3736208,486,486,486,486,0
20250228,105600,3736208,486,486,486,486,0
20250228,105500,3736208,486,486,486,486,0
20250228,105400,3736208,486,486,486,486,0
20250228,105300,3736208,486,486,486,486,0
20250228,105200,3736208,486,486,486,486,0
20250228,105100,3736208,486,486,486,486,0
20250228,105000,3736208,486,486,486,486,0
20250228,104900,3736208,486,486,486,486,0
20250228,104800,3736208,486,486,486,486,0
20250228,104700,3736208,486,486,486,486,0
20250228,104600,3736208,486,486,486,486,0
20250228,104500,3736208,486,486,486,486,0
20250228,104400,3736208,486,486,486,486,0
20250228,104300,3736208,486,486,486,486,0
20250228,104200,3736208,486,486,486,486,0
20250228,104100,3736208,486,486,486,486,0
20250228,104000,3736208,486,486,486,486,0
20250228,103900,3736208,486,486,486,486,0
20250228,103800,3736208,486,486,486,486,0
20250228,103700,3736208,486,486,486,486,0
20250228,103600,3736208,486,486,486,486,0
20250228,103500,3736208,486,486,486,486,0
20250228,103400,3736208,486,486,486,486,0
20250228,103300,3736208,486,486,486,486,0
20250228,103200,3736208,486,486,486,486,0
20250228,103100,3736208,486,486,486,486,0
20250228,103000,3736208,486,484,486,484,150
20250228,102900,3663572,482,482,482,482,0
20250228,102800,3663572,482,482,482,482,0
20250228,102700,3663572,482,482,482,482,6
20250228,102600,3660680,482,482,482,482,0
20250228,102500,3660680,482,482,482,482,0
20250228,102400,3660680,482,482,482,482,0
20250228,102300,3660680,482,482,482,482,0
20250228,102200,3660680,482,482,482,482,18
20250228,102100,3652004,482,483,483,480,638
20250228,102000,3344692,485,485,485,485,0
20250228,101900,3344692,485,485,485,485,0
20250228,101800,3344692,485,485,485,485,0
20250228,101700,3344692,485,486,486,485,904
20250228,101600,2906114,493,493,493,493,0
20250228,101500,2906114,493,493,493,493,0
20250228,101400,2906114,493,493,493,493,12
20250228,101300,2900198,494,494,494,494,0
20250228,101200,2900198,494,494,494,494,0
20250228,101100,2900198,494,485,494,485,555
20250228,101000,2629520,485,485,485,485,6
20250228,100900,2626610,485,485,485,485,0
20250228,100800,2626610,485,485,485,485,0
20250228,100700,2626610,485,485,485,485,0
20250228,100600,2626610,485,485,485,485,0
20250228,100500,2626610,485,485,485,485,0
20250228,100400,2626610,485,483,485,483,1219
20250228,100300,2037827,483,483,483,483,0
20250228,100200,2037827,483,483,483,483,621
20250228,100100,1737884,482,482,482,482,0
20250228,100000,1737884,482,482,482,482,843
20250228,095900,1331558,482,481,482,481,1111
20250228,095800,796131,480,480,480,480,104
20250228,095700,746211,481,481,481,481,1029
20250228,095600,251262,481,481,481,481,0
20250228,095500,251262,481,481,481,481,0
20250228,095400,251262,481,481,481,481,10
20250228,095300,246452,482,482,482,482,0
20250228,095200,246452,482,482,482,482,0
20250228,095100,246452,482,482,482,482,0
20250228,095000,246452,482,482,482,482,0
20250228,094900,246452,482,482,482,482,0
20250228,094800,246452,482,482,482,482,1
20250228,094700,245970,481,482,482,481,23
20250228,094600,234887,482,482,482,482,8
20250228,094500,231031,482,482,482,482,0
20250228,094400,231031,482,482,482,482,0
20250228,094300,231031,482,482,482,482,0
20250228,094200,231031,482,482,482,482,0
20250228,094100,231031,482,482,482,482,0
20250228,094000,231031,482,482,482,482,0
20250228,093900,231031,482,482,482,482,0
20250228,093800,231031,482,482,482,482,0
20250228,093700,231031,482,482,482,482,0
20250228,093600,231031,482,482,482,482,0
20250228,093500,231031,482,482,482,482,0
20250228,093400,231031,482,482,482,482,0
20250228,093300,231031,482,482,482,482,0
20250228,093200,231031,482,482,482,482,0
20250228,093100,231031,482,482,482,482,9
20250228,093000,226693,482,482,482,482,0
20250228,092900,226693,482,482,482,482,0
20250228,092800,226693,482,482,482,482,5
20250228,092700,224283,482,482,482,482,0
20250228,092600,224283,482,482,482,482,0
20250228,092500,224283,482,482,482,482,9
20250228,092400,219945,482,482,482,482,0
20250228,092300,219945,482,482,482,482,0
20250228,092200,219945,482,482,482,482,0
20250228,092100,219945,482,482,482,482,0
20250228,092000,219945,482,482,482,482,0
20250228,091900,219945,482,482,482,482,0
20250228,091800,219945,482,482,482,482,0
20250228,091700,219945,482,482,482,482,0
20250228,091600,219945,482,482,482,482,0
20250228,091500,219945,482,482,482,482,1
20250228,091400,219463,482,482,482,482,0
20250228,091300,219463,482,483,483,482,125
20250228,091200,159113,483,483,483,483,0
20250228,091100,159113,483,483,483,483,112
20250228,091000,105017,482,482,482,482,50
20250228,090900,80917,481,481,481,481,0
20250228,090800,80917,481,481,481,481,0
20250228,090700,80917,481,481,481,481,0
20250228,090600,80917,481,483,483,481,115
20250228,090500,25600,483,483,483,483,0
20250228,090400,25600,483,483,483,483,0
20250228,090300,25600,483,483,483,483,0
20250228,090200,25600,483,483,483,483,1
20250228,090100,25117,484,484,484,484,1
20250228,090000,24633,483,483,483,483,51