KissMeData/192410/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203900,407183996,833,833,833,833,7030
20250228,203800,407183996,833,833,833,833,0
20250228,203700,407183996,833,833,833,833,0
20250228,203600,407183996,833,833,833,833,0
20250228,203500,407183996,833,833,833,833,0
20250228,203400,407183996,833,833,833,833,0
20250228,203300,407183996,833,833,833,833,0
20250228,203200,407183996,833,833,833,833,0
20250228,203100,407183996,833,833,833,833,0
20250228,203000,407183996,833,833,833,833,0
20250228,202900,407183996,833,833,833,833,0
20250228,202800,407183996,833,833,833,833,0
20250228,202700,407183996,833,833,833,833,0
20250228,202600,407183996,833,833,833,833,0
20250228,202500,407183996,833,833,833,833,0
20250228,202400,407183996,833,833,833,833,0
20250228,202300,407183996,833,833,833,833,0
20250228,202200,407183996,833,833,833,833,0
20250228,202100,407183996,833,833,833,833,0
20250228,202000,407183996,833,833,833,833,0
20250228,201900,407183996,833,833,833,833,0
20250228,201800,407183996,833,833,833,833,0
20250228,201700,407183996,833,833,833,833,0
20250228,201600,407183996,833,833,833,833,0
20250228,201500,407183996,833,833,833,833,0
20250228,201400,407183996,833,833,833,833,0
20250228,201300,407183996,833,833,833,833,0
20250228,201200,407183996,833,833,833,833,0
20250228,201100,407183996,833,833,833,833,0
20250228,201000,407183996,833,833,833,833,0
20250228,200900,407183996,833,833,833,833,7030
20250228,200800,407183996,833,833,833,833,0
20250228,200700,407183996,833,833,833,833,0
20250228,200600,407183996,833,833,833,833,0
20250228,200500,407183996,833,833,833,833,0
20250228,200400,407183996,833,833,833,833,0
20250228,200300,407183996,833,833,833,833,0
20250228,200200,407183996,833,833,833,833,0
20250228,200100,407183996,833,833,833,833,0
20250228,200000,407183996,833,833,833,833,0
20250228,195900,407183996,833,833,833,833,0
20250228,195800,407183996,833,833,833,833,0
20250228,195700,407183996,833,833,833,833,0
20250228,195600,407183996,833,833,833,833,0
20250228,195500,407183996,833,833,833,833,0
20250228,195400,407183996,833,833,833,833,0
20250228,195300,407183996,833,833,833,833,0
20250228,195200,407183996,833,833,833,833,0
20250228,195100,407183996,833,833,833,833,0
20250228,195000,407183996,833,833,833,833,0
20250228,194900,407183996,833,833,833,833,0
20250228,194800,407183996,833,833,833,833,0
20250228,194700,407183996,833,833,833,833,0
20250228,194600,407183996,833,833,833,833,0
20250228,194500,407183996,833,833,833,833,0
20250228,194400,407183996,833,833,833,833,0
20250228,194300,407183996,833,833,833,833,0
20250228,194200,407183996,833,833,833,833,0
20250228,194100,407183996,833,833,833,833,0
20250228,194000,407183996,833,833,833,833,0
20250228,193900,407183996,833,833,833,833,7030
20250228,193800,407183996,833,833,833,833,0
20250228,193700,407183996,833,833,833,833,0
20250228,193600,407183996,833,833,833,833,0
20250228,193500,407183996,833,833,833,833,0
20250228,193400,407183996,833,833,833,833,0
20250228,193300,407183996,833,833,833,833,0
20250228,193200,407183996,833,833,833,833,0
20250228,193100,407183996,833,833,833,833,0
20250228,193000,407183996,833,833,833,833,0
20250228,192900,407183996,833,833,833,833,0
20250228,192800,407183996,833,833,833,833,0
20250228,192700,407183996,833,833,833,833,0
20250228,192600,407183996,833,833,833,833,0
20250228,192500,407183996,833,833,833,833,0
20250228,192400,407183996,833,833,833,833,0
20250228,192300,407183996,833,833,833,833,0
20250228,192200,407183996,833,833,833,833,0
20250228,192100,407183996,833,833,833,833,0
20250228,192000,407183996,833,833,833,833,0
20250228,191900,407183996,833,833,833,833,0
20250228,191800,407183996,833,833,833,833,0
20250228,191700,407183996,833,833,833,833,0
20250228,191600,407183996,833,833,833,833,0
20250228,191500,407183996,833,833,833,833,0
20250228,191400,407183996,833,833,833,833,0
20250228,191300,407183996,833,833,833,833,0
20250228,191200,407183996,833,833,833,833,0
20250228,191100,407183996,833,833,833,833,0
20250228,191000,407183996,833,833,833,833,0
20250228,190900,407183996,833,833,833,833,7030
20250228,190800,407183996,833,833,833,833,0
20250228,190700,407183996,833,833,833,833,0
20250228,190600,407183996,833,833,833,833,0
20250228,190500,407183996,833,833,833,833,0
20250228,190400,407183996,833,833,833,833,0
20250228,190300,407183996,833,833,833,833,0
20250228,190200,407183996,833,833,833,833,0
20250228,190100,407183996,833,833,833,833,0
20250228,190000,407183996,833,833,833,833,0
20250228,185900,407183996,833,833,833,833,0
20250228,185800,407183996,833,833,833,833,0
20250228,185700,407183996,833,833,833,833,0
20250228,185600,407183996,833,833,833,833,0
20250228,185500,407183996,833,833,833,833,0
20250228,185400,407183996,833,833,833,833,0
20250228,185300,407183996,833,833,833,833,0
20250228,185200,407183996,833,833,833,833,0
20250228,185100,407183996,833,833,833,833,0
20250228,185000,407183996,833,833,833,833,0
20250228,184900,407183996,833,833,833,833,0
20250228,184800,407183996,833,833,833,833,0
20250228,184700,407183996,833,833,833,833,0
20250228,184600,407183996,833,833,833,833,0
20250228,184500,407183996,833,833,833,833,0
20250228,184400,407183996,833,833,833,833,0
20250228,184300,407183996,833,833,833,833,0
20250228,184200,407183996,833,833,833,833,0
20250228,184100,407183996,833,833,833,833,0
20250228,184000,407183996,833,833,833,833,0
20250228,183900,407183996,833,833,833,833,7030
20250228,183800,407183996,833,833,833,833,0
20250228,183700,407183996,833,833,833,833,0
20250228,183600,407183996,833,833,833,833,0
20250228,183500,407183996,833,833,833,833,0
20250228,183400,407183996,833,833,833,833,0
20250228,183300,407183996,833,833,833,833,0
20250228,183200,407183996,833,833,833,833,0
20250228,183100,407183996,833,833,833,833,0
20250228,183000,407183996,833,833,833,833,0
20250228,182900,407183996,833,833,833,833,0
20250228,182800,407183996,833,833,833,833,0
20250228,182700,407183996,833,833,833,833,0
20250228,182600,407183996,833,833,833,833,0
20250228,182500,407183996,833,833,833,833,0
20250228,182400,407183996,833,833,833,833,0
20250228,182300,407183996,833,833,833,833,0
20250228,182200,407183996,833,833,833,833,0
20250228,182100,407183996,833,833,833,833,0
20250228,182000,407183996,833,833,833,833,0
20250228,181900,407183996,833,833,833,833,0
20250228,181800,407183996,833,833,833,833,0
20250228,181700,407183996,833,833,833,833,0
20250228,181600,407183996,833,833,833,833,0
20250228,181500,407183996,833,833,833,833,0
20250228,181400,407183996,833,833,833,833,0
20250228,181300,407183996,833,833,833,833,0
20250228,181200,407183996,833,833,833,833,0
20250228,181100,407183996,833,833,833,833,0
20250228,181000,407183996,833,833,833,833,0
20250228,180900,407183996,833,833,833,833,7030
20250228,180800,407183996,833,833,833,833,0
20250228,180700,407183996,833,833,833,833,0
20250228,180600,407183996,833,833,833,833,0
20250228,180500,407183996,833,833,833,833,0
20250228,180400,407183996,833,833,833,833,0
20250228,180300,407183996,833,833,833,833,0
20250228,180200,407183996,833,833,833,833,0
20250228,180100,407183996,833,833,833,833,0
20250228,180000,407183996,833,833,833,833,0
20250228,175900,407183996,833,833,833,833,0
20250228,175800,407183996,833,833,833,833,0
20250228,175700,407183996,833,833,833,833,0
20250228,175600,407183996,833,833,833,833,0
20250228,175500,407183996,833,833,833,833,0
20250228,175400,407183996,833,833,833,833,0
20250228,175300,407183996,833,833,833,833,0
20250228,175200,407183996,833,833,833,833,0
20250228,175100,407183996,833,833,833,833,0
20250228,175000,407183996,833,833,833,833,0
20250228,174900,407183996,833,833,833,833,0
20250228,174800,407183996,833,833,833,833,0
20250228,174700,407183996,833,833,833,833,0
20250228,174600,407183996,833,833,833,833,0
20250228,174500,407183996,833,833,833,833,0
20250228,174400,407183996,833,833,833,833,0
20250228,174300,407183996,833,833,833,833,0
20250228,174200,407183996,833,833,833,833,0
20250228,174100,407183996,833,833,833,833,0
20250228,174000,407183996,833,833,833,833,0
20250228,173900,407183996,833,833,833,833,7030
20250228,173800,407183996,833,833,833,833,0
20250228,173700,407183996,833,833,833,833,0
20250228,173600,407183996,833,833,833,833,0
20250228,173500,407183996,833,833,833,833,0
20250228,173400,407183996,833,833,833,833,0
20250228,173300,407183996,833,833,833,833,0
20250228,173200,407183996,833,833,833,833,0
20250228,173100,407183996,833,833,833,833,0
20250228,173000,407183996,833,833,833,833,0
20250228,172900,407183996,833,833,833,833,0
20250228,172800,407183996,833,833,833,833,0
20250228,172700,407183996,833,833,833,833,0
20250228,172600,407183996,833,833,833,833,0
20250228,172500,407183996,833,833,833,833,0
20250228,172400,407183996,833,833,833,833,0
20250228,172300,407183996,833,833,833,833,0
20250228,172200,407183996,833,833,833,833,0
20250228,172100,407183996,833,833,833,833,0
20250228,172000,407183996,833,833,833,833,0
20250228,171900,407183996,833,833,833,833,0
20250228,171800,407183996,833,833,833,833,0
20250228,171700,407183996,833,833,833,833,0
20250228,171600,407183996,833,833,833,833,0
20250228,171500,407183996,833,833,833,833,0
20250228,171400,407183996,833,833,833,833,0
20250228,171300,407183996,833,833,833,833,0
20250228,171200,407183996,833,833,833,833,0
20250228,171100,407183996,833,833,833,833,0
20250228,171000,407183996,833,833,833,833,0
20250228,170900,407183996,833,833,833,833,7030
20250228,170800,407183996,833,833,833,833,0
20250228,170700,407183996,833,833,833,833,0
20250228,170600,407183996,833,833,833,833,0
20250228,170500,407183996,833,833,833,833,0
20250228,170400,407183996,833,833,833,833,0
20250228,170300,407183996,833,833,833,833,0
20250228,170200,407183996,833,833,833,833,0
20250228,170100,407183996,833,833,833,833,0
20250228,170000,407183996,833,833,833,833,0
20250228,165900,407183996,833,833,833,833,0
20250228,165800,407183996,833,833,833,833,0
20250228,165700,407183996,833,833,833,833,0
20250228,165600,407183996,833,833,833,833,0
20250228,165500,407183996,833,833,833,833,0
20250228,165400,407183996,833,833,833,833,0
20250228,165300,407183996,833,833,833,833,0
20250228,165200,407183996,833,833,833,833,0
20250228,165100,407183996,833,833,833,833,0
20250228,165000,407183996,833,833,833,833,0
20250228,164900,407183996,833,833,833,833,0
20250228,164800,407183996,833,833,833,833,0
20250228,164700,407183996,833,833,833,833,0
20250228,164600,407183996,833,833,833,833,0
20250228,164500,407183996,833,833,833,833,0
20250228,164400,407183996,833,833,833,833,0
20250228,164300,407183996,833,833,833,833,0
20250228,164200,407183996,833,833,833,833,0
20250228,164100,407183996,833,833,833,833,0
20250228,164000,407183996,833,833,833,833,0
20250228,163900,407183996,833,833,833,833,7030
20250228,163800,407183996,833,833,833,833,0
20250228,163700,407183996,833,833,833,833,0
20250228,163600,407183996,833,833,833,833,0
20250228,163500,407183996,833,833,833,833,0
20250228,163400,407183996,833,833,833,833,0
20250228,163300,407183996,833,833,833,833,0
20250228,163200,407183996,833,833,833,833,0
20250228,163100,407183996,833,833,833,833,0
20250228,163000,407183996,833,833,833,833,0
20250228,162900,407183996,833,833,833,833,0
20250228,162800,407183996,833,833,833,833,0
20250228,162700,407183996,833,833,833,833,0
20250228,162600,407183996,833,833,833,833,0
20250228,162500,407183996,833,833,833,833,0
20250228,162400,407183996,833,833,833,833,0
20250228,162300,407183996,833,833,833,833,0
20250228,162200,407183996,833,833,833,833,0
20250228,162100,407183996,833,833,833,833,0
20250228,162000,407183996,833,833,833,833,0
20250228,161900,407183996,833,833,833,833,0
20250228,161800,407183996,833,833,833,833,0
20250228,161700,407183996,833,833,833,833,0
20250228,161600,407183996,833,833,833,833,0
20250228,161500,407183996,833,833,833,833,0
20250228,161400,407183996,833,833,833,833,0
20250228,161300,407183996,833,833,833,833,0
20250228,161200,407183996,833,833,833,833,0
20250228,161100,407183996,833,833,833,833,0
20250228,161000,407183996,833,833,833,833,0
20250228,160900,407183996,833,833,833,833,7030
20250228,160800,407183996,833,833,833,833,0
20250228,160700,407183996,833,833,833,833,0
20250228,160600,407183996,833,833,833,833,0
20250228,160500,407183996,833,833,833,833,0
20250228,160400,407183996,833,833,833,833,0
20250228,160300,407183996,833,833,833,833,0
20250228,160200,407183996,833,833,833,833,0
20250228,160100,407183996,833,833,833,833,0
20250228,160000,407183996,833,833,833,833,0
20250228,155900,407183996,833,833,833,833,0
20250228,155800,407183996,833,833,833,833,0
20250228,155700,407183996,833,833,833,833,0
20250228,155600,407183996,833,833,833,833,0
20250228,155500,407183996,833,833,833,833,0
20250228,155400,407183996,833,833,833,833,0
20250228,155300,407183996,833,833,833,833,0
20250228,155200,407183996,833,833,833,833,0
20250228,155100,407183996,833,833,833,833,0
20250228,155000,407183996,833,833,833,833,0
20250228,154900,407183996,833,833,833,833,0
20250228,154800,407183996,833,833,833,833,0
20250228,154700,407183996,833,833,833,833,0
20250228,154600,407183996,833,833,833,833,0
20250228,154500,407183996,833,833,833,833,0
20250228,154400,407183996,833,833,833,833,0
20250228,154300,407183996,833,833,833,833,0
20250228,154200,407183996,833,833,833,833,0
20250228,154100,407183996,833,833,833,833,0
20250228,154000,407183996,833,833,833,833,0
20250228,153900,407183996,833,833,833,833,7030
20250228,153800,407183996,833,833,833,833,0
20250228,153700,407183996,833,833,833,833,0
20250228,153600,407183996,833,833,833,833,0
20250228,153500,407183996,833,833,833,833,0
20250228,153400,407183996,833,833,833,833,0
20250228,153300,407183996,833,833,833,833,0
20250228,153200,407183996,833,833,833,833,0
20250228,153100,407183996,833,833,833,833,0
20250228,153000,407183996,833,833,833,833,7030
20250228,152900,401328006,840,840,840,840,0
20250228,152800,401328006,840,840,840,840,0
20250228,152700,401328006,840,840,840,840,0
20250228,152600,401328006,840,840,840,840,0
20250228,152500,401328006,840,840,840,840,0
20250228,152400,401328006,840,840,840,840,0
20250228,152300,401328006,840,840,840,840,0
20250228,152200,401328006,840,840,840,840,0
20250228,152100,401328006,840,840,840,840,0
20250228,152000,401328006,840,840,840,840,0
20250228,151900,401328006,840,838,840,834,3280
20250228,151800,398575775,834,836,840,834,2231
20250228,151700,396708901,836,835,836,835,1533
20250228,151600,395427393,835,832,836,832,4363
20250228,151500,391791928,833,828,833,828,1734
20250228,151400,390351260,828,828,828,828,1582
20250228,151300,389041364,828,827,828,827,193
20250228,151200,388881564,827,827,827,827,1127
20250228,151100,387949535,824,828,828,824,1190
20250228,151000,386968658,830,829,830,829,183
20250228,150900,386816788,830,830,830,830,183
20250228,150800,386664898,829,828,829,828,1335
20250228,150700,385559418,828,825,828,824,2043
20250228,150600,383875160,830,830,830,830,179
20250228,150500,383726590,830,830,830,830,782
20250228,150400,383077530,833,826,833,826,280
20250228,150300,382844962,825,820,825,820,4406
20250228,150200,379224533,820,822,822,820,3327
20250228,150100,376493025,822,820,822,820,169
20250228,150000,376354267,820,822,822,820,243
20250228,145900,376154643,823,823,823,822,404
20250228,145800,375822251,820,819,824,819,6003
20250228,145700,370899260,820,805,820,805,230
20250228,145600,370711258,804,816,824,804,6069
20250228,145500,365782842,816,804,816,803,3568
20250228,145400,362895238,803,804,812,803,3629
20250228,145300,359974555,801,809,814,799,10590
20250228,145200,351409945,798,797,812,797,3715
20250228,145100,348442205,811,807,812,796,1656
20250228,145000,347116093,807,792,814,792,12521
20250228,144900,337046264,792,808,811,792,12260
20250228,144800,327226206,810,813,813,805,1512
20250228,144700,326007445,806,813,813,805,5144
20250228,144600,321859632,813,818,818,810,8136
20250228,144500,315233946,818,818,818,818,192
20250228,144400,315076890,811,810,811,810,1357
20250228,144300,313976709,810,808,812,806,3403
20250228,144200,311230629,810,815,817,810,5065
20250228,144100,307122615,815,812,815,810,503
20250228,144000,306713264,811,811,812,805,7732
20250228,143900,300461686,811,808,811,807,1218
20250228,143800,299477434,808,805,809,802,3789
20250228,143700,296431382,802,787,808,787,23166
20250228,143600,278046990,787,782,790,777,11098
20250228,143500,269362366,774,806,813,762,81166
20250228,143400,204305567,812,812,812,812,0
20250228,143300,204305567,812,812,812,812,0
20250228,143200,204305567,812,865,865,812,18032
20250228,143100,188901801,865,866,866,865,200
20250228,143000,188728791,865,866,866,865,5400
20250228,142900,184057726,866,866,866,866,85
20250228,142800,183984116,866,867,867,866,3362
20250228,142700,181072304,866,866,866,866,0
20250228,142600,181072304,866,866,866,866,0
20250228,142500,181072304,866,870,870,866,12540
20250228,142400,170186353,869,869,869,869,0
20250228,142300,170186353,869,869,869,869,0
20250228,142200,170186353,869,869,869,869,0
20250228,142100,170186353,869,869,869,869,0
20250228,142000,170186353,869,869,869,869,0
20250228,141900,170186353,869,870,870,869,3211
20250228,141800,167392793,871,871,871,871,20
20250228,141700,167375373,871,871,871,871,487
20250228,141600,166951196,872,872,872,872,105
20250228,141500,166859636,872,872,872,872,0
20250228,141400,166859636,872,872,872,872,100
20250228,141300,166772436,871,871,871,871,0
20250228,141200,166772436,871,871,871,871,2150
20250228,141100,164899786,871,871,871,871,0
20250228,141000,164899786,871,871,871,871,0
20250228,140900,164899786,871,871,871,871,0
20250228,140800,164899786,871,874,874,871,3352
20250228,140700,161976905,874,875,875,874,1000
20250228,140600,161102016,879,879,879,879,0
20250228,140500,161102016,879,879,879,879,0
20250228,140400,161102016,879,879,879,879,500
20250228,140300,160662516,879,879,879,879,0
20250228,140200,160662516,879,879,879,879,200
20250228,140100,160486716,879,879,879,879,0
20250228,140000,160486716,879,879,879,879,1
20250228,135900,160485837,879,878,879,878,50
20250228,135800,160441924,874,874,874,874,0
20250228,135700,160441924,874,874,874,874,0
20250228,135600,160441924,874,874,874,874,0
20250228,135500,160441924,874,874,874,874,0
20250228,135400,160441924,874,874,874,874,0
20250228,135300,160441924,874,874,874,874,0
20250228,135200,160441924,874,874,874,874,121
20250228,135100,160336170,878,878,878,878,0
20250228,135000,160336170,878,878,878,878,0
20250228,134900,160336170,878,878,878,878,6
20250228,134800,160330902,878,878,878,878,451
20250228,134700,159934924,875,875,875,875,430
20250228,134600,159558674,874,874,874,874,0
20250228,134500,159558674,874,874,874,874,2
20250228,134400,159556926,871,871,871,871,0
20250228,134300,159556926,871,871,871,871,0
20250228,134200,159556926,871,871,871,871,0
20250228,134100,159556926,871,878,878,871,5000
20250228,134000,155195745,878,878,878,878,7
20250228,133900,155189599,878,878,878,878,0
20250228,133800,155189599,878,878,878,878,0
20250228,133700,155189599,878,878,878,878,0
20250228,133600,155189599,878,878,878,878,0
20250228,133500,155189599,878,878,878,878,0
20250228,133400,155189599,878,878,878,878,0
20250228,133300,155189599,878,878,878,878,0
20250228,133200,155189599,878,878,878,878,0
20250228,133100,155189599,878,878,878,878,100
20250228,133000,155101799,878,878,878,878,209
20250228,132900,154918297,878,878,878,878,105
20250228,132800,154826107,878,878,878,878,0
20250228,132700,154826107,878,878,878,878,0
20250228,132600,154826107,878,872,878,872,601
20250228,132500,154302029,871,872,872,871,1100
20250228,132400,153343373,872,875,875,872,6000
20250228,132300,148102271,875,875,875,875,290
20250228,132200,147848521,875,875,875,875,0
20250228,132100,147848521,875,875,875,875,0
20250228,132000,147848521,875,875,875,875,0
20250228,131900,147848521,875,875,875,875,0
20250228,131800,147848521,875,875,875,875,0
20250228,131700,147848521,875,875,875,875,1219
20250228,131600,146781896,875,875,875,875,8
20250228,131500,146774896,875,875,875,875,0
20250228,131400,146774896,875,875,875,875,0
20250228,131300,146774896,875,875,875,875,0
20250228,131200,146774896,875,875,875,875,700
20250228,131100,146162396,875,875,875,875,0
20250228,131000,146162396,875,875,875,875,0
20250228,130900,146162396,875,875,875,875,0
20250228,130800,146162396,875,875,875,875,0
20250228,130700,146162396,875,877,877,875,4273
20250228,130600,142417921,877,878,878,877,496
20250228,130500,141982478,878,878,878,878,0
20250228,130400,141982478,878,878,878,878,0
20250228,130300,141982478,878,878,878,878,1366
20250228,130200,140783130,881,881,881,881,0
20250228,130100,140783130,881,881,881,881,0
20250228,130000,140783130,881,881,881,881,261
20250228,125900,140553189,880,880,880,880,1381
20250228,125800,139337909,880,880,880,880,158
20250228,125700,139198869,880,879,880,879,500
20250228,125600,138758979,879,879,879,879,0
20250228,125500,138758979,879,879,879,879,1
20250228,125400,138758100,880,880,880,880,0
20250228,125300,138758100,880,880,880,880,0
20250228,125200,138758100,880,880,880,880,0
20250228,125100,138758100,880,880,880,880,0
20250228,125000,138758100,880,880,880,880,0
20250228,124900,138758100,880,880,880,880,3
20250228,124800,138755460,880,879,880,877,6315
20250228,124700,133215260,880,880,880,880,0
20250228,124600,133215260,880,880,880,880,1
20250228,124500,133214380,878,878,878,878,0
20250228,124400,133214380,878,878,878,878,4
20250228,124300,133210868,880,878,880,878,171
20250228,124200,133060728,880,880,880,880,15
20250228,124100,133047528,880,878,880,878,1001
20250228,124000,132168648,878,878,878,878,3000
20250228,123900,129534648,880,880,880,880,2
20250228,123800,129532888,880,879,880,878,1225
20250228,123700,128457029,880,878,880,878,501
20250228,123600,128017149,880,880,880,880,554
20250228,123500,127529629,880,880,880,880,30
20250228,123400,127503229,880,879,880,879,3
20250228,123300,127500591,880,880,880,880,0
20250228,123200,127500591,880,878,880,878,1025
20250228,123100,126600591,879,879,879,879,1
20250228,123000,126599712,880,879,880,878,2002
20250228,122900,124841452,879,879,879,879,0
20250228,122800,124841452,879,879,879,879,0
20250228,122700,124841452,879,879,879,879,483
20250228,122600,124416895,879,880,880,879,16
20250228,122500,124402816,878,881,881,878,6057
20250228,122400,119078119,883,883,883,883,0
20250228,122300,119078119,883,883,883,883,0
20250228,122200,119078119,883,883,883,883,0
20250228,122100,119078119,883,883,883,883,5
20250228,122000,119073704,883,883,883,883,0
20250228,121900,119073704,883,883,883,883,0
20250228,121800,119073704,883,880,883,880,1000
20250228,121700,118190845,880,880,880,880,145
20250228,121600,118063245,880,880,880,880,354
20250228,121500,117751725,881,881,881,881,12
20250228,121400,117741153,881,881,881,881,0
20250228,121300,117741153,881,881,881,881,2
20250228,121200,117739391,881,881,881,881,292
20250228,121100,117482139,881,881,881,881,201
20250228,121000,117305058,881,881,881,881,0
20250228,120900,117305058,881,881,881,881,0
20250228,120800,117305058,881,881,881,881,199
20250228,120700,117129739,881,881,881,881,0
20250228,120600,117129739,881,881,881,881,21
20250228,120500,117111238,880,880,880,880,0
20250228,120400,117111238,880,880,880,880,14
20250228,120300,117098918,880,883,883,880,3
20250228,120200,117096274,880,880,880,880,252
20250228,120100,116874514,880,880,880,880,0
20250228,120000,116874514,880,880,880,880,0
20250228,115900,116874514,880,880,880,880,500
20250228,115800,116434514,881,881,881,881,29
20250228,115700,116408965,881,881,881,881,50
20250228,115600,116364915,880,880,880,880,500
20250228,115500,115924915,880,880,880,880,500
20250228,115400,115484915,880,880,880,880,321
20250228,115300,115202435,880,880,880,880,1179
20250228,115200,114164915,880,880,880,880,570
20250228,115100,113663315,880,880,880,880,0
20250228,115000,113663315,880,880,880,880,500
20250228,114900,113223315,880,880,880,880,500
20250228,114800,112783315,881,881,881,881,0
20250228,114700,112783315,881,881,881,881,16
20250228,114600,112769219,879,879,879,879,0
20250228,114500,112769219,879,879,879,879,0
20250228,114400,112769219,879,879,879,879,0
20250228,114300,112769219,879,880,880,879,100
20250228,114200,112681278,879,879,879,879,0
20250228,114100,112681278,879,879,879,879,0
20250228,114000,112681278,879,879,879,879,126
20250228,113900,112570524,879,879,879,879,0
20250228,113800,112570524,879,879,879,879,0
20250228,113700,112570524,879,879,879,879,0
20250228,113600,112570524,879,879,879,879,487
20250228,113500,112142451,878,878,878,878,0
20250228,113400,112142451,878,878,878,878,0
20250228,113300,112142451,878,878,878,878,0
20250228,113200,112142451,878,878,878,878,1518
20250228,113100,110809647,879,879,879,879,13
20250228,113000,110798220,879,879,879,879,27
20250228,112900,110774487,879,879,879,879,0
20250228,112800,110774487,879,880,880,879,200
20250228,112700,110598533,880,880,880,880,0
20250228,112600,110598533,880,880,880,880,0
20250228,112500,110598533,880,880,880,880,300
20250228,112400,110334533,881,881,881,881,34
20250228,112300,110304579,881,881,881,881,0
20250228,112200,110304579,881,880,881,880,530
20250228,112100,109838149,881,879,881,879,186
20250228,112000,109674645,878,878,878,878,0
20250228,111900,109674645,878,879,879,878,1494
20250228,111800,108362508,879,879,879,879,2218
20250228,111700,106412886,879,879,879,879,0
20250228,111600,106412886,879,880,880,879,14
20250228,111500,106400567,880,880,880,880,100
20250228,111400,106312567,879,879,879,879,0
20250228,111300,106312567,879,880,880,879,1100
20250228,111200,105345239,883,883,883,883,100
20250228,111100,105256939,880,882,882,880,4417
20250228,111000,101368258,883,883,883,883,0
20250228,110900,101368258,883,883,883,883,36
20250228,110800,101336470,883,884,884,883,219
20250228,110700,101143047,883,883,883,883,0
20250228,110600,101143047,883,883,883,883,0
20250228,110500,101143047,883,883,883,883,0
20250228,110400,101143047,883,883,883,883,0
20250228,110300,101143047,883,883,883,883,0
20250228,110200,101143047,883,884,884,883,500
20250228,110100,100701082,884,884,884,884,500
20250228,110000,100259082,884,884,884,884,0
20250228,105900,100259082,884,884,884,884,0
20250228,105800,100259082,884,884,884,884,1214
20250228,105700,99185906,887,887,887,887,88
20250228,105600,99107850,887,887,887,887,0
20250228,105500,99107850,887,887,887,887,400
20250228,105400,98753050,887,887,887,887,826
20250228,105300,98020388,887,887,887,887,0
20250228,105200,98020388,887,887,887,882,114
20250228,105100,97919545,882,887,887,882,58
20250228,105000,97868384,881,881,881,881,0
20250228,104900,97868384,881,885,885,881,1000
20250228,104800,96986196,885,885,885,885,499
20250228,104700,96544581,885,885,885,885,0
20250228,104600,96544581,885,885,885,885,0
20250228,104500,96544581,885,886,886,882,1005
20250228,104400,95657552,885,885,885,885,616
20250228,104300,95112392,880,885,885,880,1505
20250228,104200,93785967,885,884,885,884,396
20250228,104100,93435902,884,883,884,883,5443
20250228,104000,88625294,882,882,882,882,1891
20250228,103900,86957432,880,880,880,880,0
20250228,103800,86957432,880,880,880,880,5844
20250228,103700,81814712,881,881,881,881,500
20250228,103600,81374212,881,881,881,881,0
20250228,103500,81374212,881,881,881,881,0
20250228,103400,81374212,881,883,883,880,10366
20250228,103300,72236926,884,884,884,884,1
20250228,103200,72236042,884,884,884,884,0
20250228,103100,72236042,884,885,885,884,143
20250228,103000,72109610,885,885,885,885,200
20250228,102900,71932610,884,884,884,884,0
20250228,102800,71932610,884,884,884,884,5
20250228,102700,71928190,884,884,884,884,2864
20250228,102600,69396414,882,885,885,882,1000
20250228,102500,68513240,889,889,889,889,0
20250228,102400,68513240,889,889,889,889,0
20250228,102300,68513240,889,889,889,889,0
20250228,102200,68513240,889,889,889,889,1
20250228,102100,68512351,889,889,889,889,0
20250228,102000,68512351,889,889,889,889,2
20250228,101900,68510573,882,882,882,882,0
20250228,101800,68510573,882,882,882,882,0
20250228,101700,68510573,882,891,891,882,5004
20250228,101600,64094069,891,891,891,891,3
20250228,101500,64091396,891,891,891,891,0
20250228,101400,64091396,891,890,891,890,4
20250228,101300,64087835,890,890,890,890,141
20250228,101200,63962345,891,890,891,890,65
20250228,101100,63904492,890,885,890,885,501
20250228,101000,63461102,885,885,885,885,1
20250228,100900,63460217,888,888,888,888,27
20250228,100800,63436241,888,882,888,882,4828
20250228,100700,59177837,882,891,891,882,4600
20250228,100600,55120232,882,882,882,882,0
20250228,100500,55120232,882,882,882,882,0
20250228,100400,55120232,882,890,891,882,1500
20250228,100300,53791825,891,890,891,890,22
20250228,100200,53772244,890,890,890,890,53
20250228,100100,53725074,890,890,890,890,11
20250228,100000,53715284,889,889,889,889,799
20250228,095900,53004973,888,888,888,888,500
20250228,095800,52560973,888,888,888,888,0
20250228,095700,52560973,888,888,888,888,510
20250228,095600,52108093,888,888,888,888,0
20250228,095500,52108093,888,888,888,888,1
20250228,095400,52107205,881,881,881,881,1010
20250228,095300,51217395,881,883,883,881,1214
20250228,095200,50147858,881,882,882,881,6197
20250228,095100,44683514,881,888,888,881,2633
20250228,095000,42353230,888,889,889,887,57
20250228,094900,42302616,888,888,888,888,19
20250228,094800,42285744,890,890,890,890,2
20250228,094700,42283964,889,890,890,889,45
20250228,094600,42243958,889,892,892,889,558
20250228,094500,41747391,890,890,890,890,0
20250228,094400,41747391,890,892,892,890,46
20250228,094300,41706365,892,892,892,892,0
20250228,094200,41706365,892,890,892,890,102
20250228,094100,41615581,890,892,892,890,200
20250228,094000,41437508,892,892,892,892,0
20250228,093900,41437508,892,893,893,892,54
20250228,093800,41389290,892,892,892,892,14
20250228,093700,41376802,895,895,895,895,0
20250228,093600,41376802,895,895,895,895,0
20250228,093500,41376802,895,895,895,895,0
20250228,093400,41376802,895,895,895,895,0
20250228,093300,41376802,895,895,895,895,20
20250228,093200,41358902,895,895,895,895,100
20250228,093100,41269402,895,894,895,894,8
20250228,093000,41262243,890,890,890,890,0
20250228,092900,41262243,890,890,890,890,0
20250228,092800,41262243,890,890,890,890,0
20250228,092700,41262243,890,892,892,890,1000
20250228,092600,40371705,891,891,891,891,1000
20250228,092500,39480705,898,898,898,898,13
20250228,092400,39469031,898,898,898,898,9
20250228,092300,39460949,891,891,891,891,0
20250228,092200,39460949,891,891,891,891,0
20250228,092100,39460949,891,891,891,891,0
20250228,092000,39460949,891,891,891,891,0
20250228,091900,39460949,891,891,891,891,8
20250228,091800,39453821,891,897,897,891,2015
20250228,091700,37658366,891,891,891,891,3222
20250228,091600,34787564,890,890,890,890,0
20250228,091500,34787564,890,890,890,890,0
20250228,091400,34787564,890,889,890,889,1153
20250228,091300,33761417,889,896,896,885,4933
20250228,091200,29376035,891,891,891,891,53
20250228,091100,29328812,891,889,891,889,3163
20250228,091000,26515872,889,885,889,885,12
20250228,090900,26505244,889,889,889,889,0
20250228,090800,26505244,889,889,889,889,0
20250228,090700,26505244,889,889,889,889,10
20250228,090600,26496354,889,889,889,889,1156
20250228,090500,25468670,885,882,885,882,12419
20250228,090400,14497021,880,880,880,880,100
20250228,090300,14409021,879,879,879,879,90
20250228,090200,14329911,883,879,883,879,3502
20250228,090100,11237661,884,882,884,878,3264
20250228,090000,8362090,882,878,885,878,9515