KissMeData/198940/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204100,116133118,699,699,699,699,152
20250228,204000,116133118,699,699,699,699,0
20250228,203900,116133118,699,699,699,699,0
20250228,203800,116133118,699,699,699,699,0
20250228,203700,116133118,699,699,699,699,0
20250228,203600,116133118,699,699,699,699,0
20250228,203500,116133118,699,699,699,699,0
20250228,203400,116133118,699,699,699,699,0
20250228,203300,116133118,699,699,699,699,0
20250228,203200,116133118,699,699,699,699,0
20250228,203100,116133118,699,699,699,699,0
20250228,203000,116133118,699,699,699,699,0
20250228,202900,116133118,699,699,699,699,0
20250228,202800,116133118,699,699,699,699,0
20250228,202700,116133118,699,699,699,699,0
20250228,202600,116133118,699,699,699,699,0
20250228,202500,116133118,699,699,699,699,0
20250228,202400,116133118,699,699,699,699,0
20250228,202300,116133118,699,699,699,699,0
20250228,202200,116133118,699,699,699,699,0
20250228,202100,116133118,699,699,699,699,0
20250228,202000,116133118,699,699,699,699,0
20250228,201900,116133118,699,699,699,699,0
20250228,201800,116133118,699,699,699,699,0
20250228,201700,116133118,699,699,699,699,0
20250228,201600,116133118,699,699,699,699,0
20250228,201500,116133118,699,699,699,699,0
20250228,201400,116133118,699,699,699,699,0
20250228,201300,116133118,699,699,699,699,0
20250228,201200,116133118,699,699,699,699,0
20250228,201100,116133118,699,699,699,699,152
20250228,201000,116133118,699,699,699,699,0
20250228,200900,116133118,699,699,699,699,0
20250228,200800,116133118,699,699,699,699,0
20250228,200700,116133118,699,699,699,699,0
20250228,200600,116133118,699,699,699,699,0
20250228,200500,116133118,699,699,699,699,0
20250228,200400,116133118,699,699,699,699,0
20250228,200300,116133118,699,699,699,699,0
20250228,200200,116133118,699,699,699,699,0
20250228,200100,116133118,699,699,699,699,0
20250228,200000,116133118,699,699,699,699,0
20250228,195900,116133118,699,699,699,699,0
20250228,195800,116133118,699,699,699,699,0
20250228,195700,116133118,699,699,699,699,0
20250228,195600,116133118,699,699,699,699,0
20250228,195500,116133118,699,699,699,699,0
20250228,195400,116133118,699,699,699,699,0
20250228,195300,116133118,699,699,699,699,0
20250228,195200,116133118,699,699,699,699,0
20250228,195100,116133118,699,699,699,699,0
20250228,195000,116133118,699,699,699,699,0
20250228,194900,116133118,699,699,699,699,0
20250228,194800,116133118,699,699,699,699,0
20250228,194700,116133118,699,699,699,699,0
20250228,194600,116133118,699,699,699,699,0
20250228,194500,116133118,699,699,699,699,0
20250228,194400,116133118,699,699,699,699,0
20250228,194300,116133118,699,699,699,699,0
20250228,194200,116133118,699,699,699,699,0
20250228,194100,116133118,699,699,699,699,152
20250228,194000,116133118,699,699,699,699,0
20250228,193900,116133118,699,699,699,699,0
20250228,193800,116133118,699,699,699,699,0
20250228,193700,116133118,699,699,699,699,0
20250228,193600,116133118,699,699,699,699,0
20250228,193500,116133118,699,699,699,699,0
20250228,193400,116133118,699,699,699,699,0
20250228,193300,116133118,699,699,699,699,0
20250228,193200,116133118,699,699,699,699,0
20250228,193100,116133118,699,699,699,699,0
20250228,193000,116133118,699,699,699,699,0
20250228,192900,116133118,699,699,699,699,0
20250228,192800,116133118,699,699,699,699,0
20250228,192700,116133118,699,699,699,699,0
20250228,192600,116133118,699,699,699,699,0
20250228,192500,116133118,699,699,699,699,0
20250228,192400,116133118,699,699,699,699,0
20250228,192300,116133118,699,699,699,699,0
20250228,192200,116133118,699,699,699,699,0
20250228,192100,116133118,699,699,699,699,0
20250228,192000,116133118,699,699,699,699,0
20250228,191900,116133118,699,699,699,699,0
20250228,191800,116133118,699,699,699,699,0
20250228,191700,116133118,699,699,699,699,0
20250228,191600,116133118,699,699,699,699,0
20250228,191500,116133118,699,699,699,699,0
20250228,191400,116133118,699,699,699,699,0
20250228,191300,116133118,699,699,699,699,0
20250228,191200,116133118,699,699,699,699,0
20250228,191100,116133118,699,699,699,699,152
20250228,191000,116133118,699,699,699,699,0
20250228,190900,116133118,699,699,699,699,0
20250228,190800,116133118,699,699,699,699,0
20250228,190700,116133118,699,699,699,699,0
20250228,190600,116133118,699,699,699,699,0
20250228,190500,116133118,699,699,699,699,0
20250228,190400,116133118,699,699,699,699,0
20250228,190300,116133118,699,699,699,699,0
20250228,190200,116133118,699,699,699,699,0
20250228,190100,116133118,699,699,699,699,0
20250228,190000,116133118,699,699,699,699,0
20250228,185900,116133118,699,699,699,699,0
20250228,185800,116133118,699,699,699,699,0
20250228,185700,116133118,699,699,699,699,0
20250228,185600,116133118,699,699,699,699,0
20250228,185500,116133118,699,699,699,699,0
20250228,185400,116133118,699,699,699,699,0
20250228,185300,116133118,699,699,699,699,0
20250228,185200,116133118,699,699,699,699,0
20250228,185100,116133118,699,699,699,699,0
20250228,185000,116133118,699,699,699,699,0
20250228,184900,116133118,699,699,699,699,0
20250228,184800,116133118,699,699,699,699,0
20250228,184700,116133118,699,699,699,699,0
20250228,184600,116133118,699,699,699,699,0
20250228,184500,116133118,699,699,699,699,0
20250228,184400,116133118,699,699,699,699,0
20250228,184300,116133118,699,699,699,699,0
20250228,184200,116133118,699,699,699,699,0
20250228,184100,116133118,699,699,699,699,152
20250228,184000,116133118,699,699,699,699,0
20250228,183900,116133118,699,699,699,699,0
20250228,183800,116133118,699,699,699,699,0
20250228,183700,116133118,699,699,699,699,0
20250228,183600,116133118,699,699,699,699,0
20250228,183500,116133118,699,699,699,699,0
20250228,183400,116133118,699,699,699,699,0
20250228,183300,116133118,699,699,699,699,0
20250228,183200,116133118,699,699,699,699,0
20250228,183100,116133118,699,699,699,699,0
20250228,183000,116133118,699,699,699,699,0
20250228,182900,116133118,699,699,699,699,0
20250228,182800,116133118,699,699,699,699,0
20250228,182700,116133118,699,699,699,699,0
20250228,182600,116133118,699,699,699,699,0
20250228,182500,116133118,699,699,699,699,0
20250228,182400,116133118,699,699,699,699,0
20250228,182300,116133118,699,699,699,699,0
20250228,182200,116133118,699,699,699,699,0
20250228,182100,116133118,699,699,699,699,0
20250228,182000,116133118,699,699,699,699,0
20250228,181900,116133118,699,699,699,699,0
20250228,181800,116133118,699,699,699,699,0
20250228,181700,116133118,699,699,699,699,0
20250228,181600,116133118,699,699,699,699,0
20250228,181500,116133118,699,699,699,699,0
20250228,181400,116133118,699,699,699,699,0
20250228,181300,116133118,699,699,699,699,0
20250228,181200,116133118,699,699,699,699,0
20250228,181100,116133118,699,699,699,699,152
20250228,181000,116133118,699,699,699,699,0
20250228,180900,116133118,699,699,699,699,0
20250228,180800,116133118,699,699,699,699,0
20250228,180700,116133118,699,699,699,699,0
20250228,180600,116133118,699,699,699,699,0
20250228,180500,116133118,699,699,699,699,0
20250228,180400,116133118,699,699,699,699,0
20250228,180300,116133118,699,699,699,699,0
20250228,180200,116133118,699,699,699,699,0
20250228,180100,116133118,699,699,699,699,0
20250228,180000,116133118,699,699,699,699,0
20250228,175900,116133118,699,699,699,699,0
20250228,175800,116133118,699,699,699,699,0
20250228,175700,116133118,699,699,699,699,0
20250228,175600,116133118,699,699,699,699,0
20250228,175500,116133118,699,699,699,699,0
20250228,175400,116133118,699,699,699,699,0
20250228,175300,116133118,699,699,699,699,0
20250228,175200,116133118,699,699,699,699,0
20250228,175100,116133118,699,699,699,699,0
20250228,175000,116133118,699,699,699,699,0
20250228,174900,116133118,699,699,699,699,0
20250228,174800,116133118,699,699,699,699,0
20250228,174700,116133118,699,699,699,699,0
20250228,174600,116133118,699,699,699,699,0
20250228,174500,116133118,699,699,699,699,0
20250228,174400,116133118,699,699,699,699,0
20250228,174300,116133118,699,699,699,699,0
20250228,174200,116133118,699,699,699,699,0
20250228,174100,116133118,699,699,699,699,152
20250228,174000,116133118,699,699,699,699,0
20250228,173900,116133118,699,699,699,699,0
20250228,173800,116133118,699,699,699,699,0
20250228,173700,116133118,699,699,699,699,0
20250228,173600,116133118,699,699,699,699,0
20250228,173500,116133118,699,699,699,699,0
20250228,173400,116133118,699,699,699,699,0
20250228,173300,116133118,699,699,699,699,0
20250228,173200,116133118,699,699,699,699,0
20250228,173100,116133118,699,699,699,699,0
20250228,173000,116133118,699,699,699,699,0
20250228,172900,116133118,699,699,699,699,0
20250228,172800,116133118,699,699,699,699,0
20250228,172700,116133118,699,699,699,699,0
20250228,172600,116133118,699,699,699,699,0
20250228,172500,116133118,699,699,699,699,0
20250228,172400,116133118,699,699,699,699,0
20250228,172300,116133118,699,699,699,699,0
20250228,172200,116133118,699,699,699,699,0
20250228,172100,116133118,699,699,699,699,0
20250228,172000,116133118,699,699,699,699,0
20250228,171900,116133118,699,699,699,699,0
20250228,171800,116133118,699,699,699,699,0
20250228,171700,116133118,699,699,699,699,0
20250228,171600,116133118,699,699,699,699,0
20250228,171500,116133118,699,699,699,699,0
20250228,171400,116133118,699,699,699,699,0
20250228,171300,116133118,699,699,699,699,0
20250228,171200,116133118,699,699,699,699,0
20250228,171100,116133118,699,699,699,699,152
20250228,171000,116133118,699,699,699,699,0
20250228,170900,116133118,699,699,699,699,0
20250228,170800,116133118,699,699,699,699,0
20250228,170700,116133118,699,699,699,699,0
20250228,170600,116133118,699,699,699,699,0
20250228,170500,116133118,699,699,699,699,0
20250228,170400,116133118,699,699,699,699,0
20250228,170300,116133118,699,699,699,699,0
20250228,170200,116133118,699,699,699,699,0
20250228,170100,116133118,699,699,699,699,0
20250228,170000,116133118,699,699,699,699,0
20250228,165900,116133118,699,699,699,699,0
20250228,165800,116133118,699,699,699,699,0
20250228,165700,116133118,699,699,699,699,0
20250228,165600,116133118,699,699,699,699,0
20250228,165500,116133118,699,699,699,699,0
20250228,165400,116133118,699,699,699,699,0
20250228,165300,116133118,699,699,699,699,0
20250228,165200,116133118,699,699,699,699,0
20250228,165100,116133118,699,699,699,699,0
20250228,165000,116133118,699,699,699,699,0
20250228,164900,116133118,699,699,699,699,0
20250228,164800,116133118,699,699,699,699,0
20250228,164700,116133118,699,699,699,699,0
20250228,164600,116133118,699,699,699,699,0
20250228,164500,116133118,699,699,699,699,0
20250228,164400,116133118,699,699,699,699,0
20250228,164300,116133118,699,699,699,699,0
20250228,164200,116133118,699,699,699,699,0
20250228,164100,116133118,699,699,699,699,152
20250228,164000,116133118,699,699,699,699,0
20250228,163900,116133118,699,699,699,699,0
20250228,163800,116133118,699,699,699,699,0
20250228,163700,116133118,699,699,699,699,0
20250228,163600,116133118,699,699,699,699,0
20250228,163500,116133118,699,699,699,699,0
20250228,163400,116133118,699,699,699,699,0
20250228,163300,116133118,699,699,699,699,0
20250228,163200,116133118,699,699,699,699,0
20250228,163100,116133118,699,699,699,699,0
20250228,163000,116133118,699,699,699,699,0
20250228,162900,116133118,699,699,699,699,0
20250228,162800,116133118,699,699,699,699,0
20250228,162700,116133118,699,699,699,699,0
20250228,162600,116133118,699,699,699,699,0
20250228,162500,116133118,699,699,699,699,0
20250228,162400,116133118,699,699,699,699,0
20250228,162300,116133118,699,699,699,699,0
20250228,162200,116133118,699,699,699,699,0
20250228,162100,116133118,699,699,699,699,0
20250228,162000,116133118,699,699,699,699,0
20250228,161900,116133118,699,699,699,699,0
20250228,161800,116133118,699,699,699,699,0
20250228,161700,116133118,699,699,699,699,0
20250228,161600,116133118,699,699,699,699,0
20250228,161500,116133118,699,699,699,699,0
20250228,161400,116133118,699,699,699,699,0
20250228,161300,116133118,699,699,699,699,0
20250228,161200,116133118,699,699,699,699,0
20250228,161100,116133118,699,699,699,699,152
20250228,161000,116133118,699,699,699,699,0
20250228,160900,116133118,699,699,699,699,0
20250228,160800,116133118,699,699,699,699,0
20250228,160700,116133118,699,699,699,699,0
20250228,160600,116133118,699,699,699,699,0
20250228,160500,116133118,699,699,699,699,0
20250228,160400,116133118,699,699,699,699,0
20250228,160300,116133118,699,699,699,699,0
20250228,160200,116133118,699,699,699,699,0
20250228,160100,116133118,699,699,699,699,0
20250228,160000,116133118,699,699,699,699,0
20250228,155900,116133118,699,699,699,699,0
20250228,155800,116133118,699,699,699,699,0
20250228,155700,116133118,699,699,699,699,0
20250228,155600,116133118,699,699,699,699,0
20250228,155500,116133118,699,699,699,699,0
20250228,155400,116133118,699,699,699,699,0
20250228,155300,116133118,699,699,699,699,0
20250228,155200,116133118,699,699,699,699,0
20250228,155100,116133118,699,699,699,699,0
20250228,155000,116133118,699,699,699,699,0
20250228,154900,116133118,699,699,699,699,0
20250228,154800,116133118,699,699,699,699,0
20250228,154700,116133118,699,699,699,699,0
20250228,154600,116133118,699,699,699,699,0
20250228,154500,116133118,699,699,699,699,0
20250228,154400,116133118,699,699,699,699,0
20250228,154300,116133118,699,699,699,699,0
20250228,154200,116133118,699,699,699,699,0
20250228,154100,116133118,699,699,699,699,152
20250228,154000,116133118,699,699,699,699,0
20250228,153900,116133118,699,699,699,699,0
20250228,153800,116133118,699,699,699,699,0
20250228,153700,116133118,699,699,699,699,0
20250228,153600,116133118,699,699,699,699,0
20250228,153500,116133118,699,699,699,699,0
20250228,153400,116133118,699,699,699,699,0
20250228,153300,116133118,699,699,699,699,0
20250228,153200,116133118,699,699,699,699,0
20250228,153100,116133118,699,699,699,699,0
20250228,153000,116133118,699,699,699,699,152
20250228,152900,116026870,699,699,699,699,0
20250228,152800,116026870,699,699,699,699,0
20250228,152700,116026870,699,699,699,699,0
20250228,152600,116026870,699,699,699,699,0
20250228,152500,116026870,699,699,699,699,0
20250228,152400,116026870,699,699,699,699,0
20250228,152300,116026870,699,699,699,699,0
20250228,152200,116026870,699,699,699,699,0
20250228,152100,116026870,699,699,699,699,0
20250228,152000,116026870,699,699,699,699,0
20250228,151900,116026870,699,699,699,699,22
20250228,151800,116011492,699,699,699,699,0
20250228,151700,116011492,699,699,699,699,1000
20250228,151600,115312492,696,696,696,696,33
20250228,151500,115289524,699,699,699,699,0
20250228,151400,115289524,699,699,699,699,2
20250228,151300,115288126,700,700,700,700,0
20250228,151200,115288126,700,700,700,700,0
20250228,151100,115288126,700,700,700,700,0
20250228,151000,115288126,700,700,700,700,1
20250228,150900,115287426,696,696,696,696,1347
20250228,150800,114349914,696,696,696,696,470
20250228,150700,114022794,696,696,696,696,210
20250228,150600,113876634,696,696,696,696,842
20250228,150500,113290602,696,696,696,696,528
20250228,150400,112923114,696,696,696,696,6245
20250228,150300,108576594,696,696,696,696,157
20250228,150200,108467322,696,696,696,696,350
20250228,150100,108223722,698,698,698,698,500
20250228,150000,107874722,698,698,698,697,21031
20250228,145900,93195085,698,698,698,698,33
20250228,145800,93172051,697,697,697,697,0
20250228,145700,93172051,697,699,699,697,16796
20250228,145600,81448883,700,700,700,700,0
20250228,145500,81448883,700,700,700,700,100
20250228,145400,81378883,698,698,698,698,0
20250228,145300,81378883,698,698,698,698,0
20250228,145200,81378883,698,698,698,698,0
20250228,145100,81378883,698,698,698,698,0
20250228,145000,81378883,698,698,698,698,0
20250228,144900,81378883,698,698,698,698,0
20250228,144800,81378883,698,698,698,698,3739
20250228,144700,78769061,698,698,698,698,1
20250228,144600,78768363,698,698,698,698,0
20250228,144500,78768363,698,698,698,698,0
20250228,144400,78768363,698,698,698,698,0
20250228,144300,78768363,698,699,699,698,112
20250228,144200,78690116,699,699,699,699,0
20250228,144100,78690116,699,699,699,699,0
20250228,144000,78690116,699,699,699,699,0
20250228,143900,78690116,699,699,699,699,0
20250228,143800,78690116,699,699,699,699,113
20250228,143700,78611129,698,698,698,698,0
20250228,143600,78611129,698,698,698,698,0
20250228,143500,78611129,698,698,698,698,0
20250228,143400,78611129,698,698,698,698,0
20250228,143300,78611129,698,698,698,698,0
20250228,143200,78611129,698,698,698,698,9706
20250228,143100,71836341,701,699,701,698,563
20250228,143000,71443137,701,701,701,701,1
20250228,142900,71442436,700,700,700,700,0
20250228,142800,71442436,700,700,700,700,0
20250228,142700,71442436,700,700,700,700,0
20250228,142600,71442436,700,700,700,700,1000
20250228,142500,70742436,700,700,700,700,0
20250228,142400,70742436,700,700,700,700,0
20250228,142300,70742436,700,700,700,700,0
20250228,142200,70742436,700,699,700,699,1373
20250228,142100,69782209,700,700,700,700,1
20250228,142000,69781509,701,701,701,701,10
20250228,141900,69774499,701,701,701,701,1
20250228,141800,69773798,701,701,701,701,0
20250228,141700,69773798,701,701,701,701,0
20250228,141600,69773798,701,701,701,701,0
20250228,141500,69773798,701,701,701,701,5
20250228,141400,69770293,698,698,698,698,0
20250228,141300,69770293,698,698,698,698,0
20250228,141200,69770293,698,698,698,698,0
20250228,141100,69770293,698,698,698,698,0
20250228,141000,69770293,698,698,698,698,0
20250228,140900,69770293,698,698,698,698,0
20250228,140800,69770293,698,698,698,698,0
20250228,140700,69770293,698,699,699,698,1669
20250228,140600,68603876,699,699,699,699,5
20250228,140500,68600381,699,699,699,699,0
20250228,140400,68600381,699,699,699,699,1
20250228,140300,68599682,699,699,699,699,0
20250228,140200,68599682,699,699,699,699,39
20250228,140100,68572421,698,698,698,698,0
20250228,140000,68572421,698,698,698,698,0
20250228,135900,68572421,698,698,698,698,0
20250228,135800,68572421,698,698,698,698,0
20250228,135700,68572421,698,698,698,698,700
20250228,135600,68083821,698,698,698,698,0
20250228,135500,68083821,698,698,698,698,0
20250228,135400,68083821,698,698,698,698,0
20250228,135300,68083821,698,698,698,698,0
20250228,135200,68083821,698,698,698,698,0
20250228,135100,68083821,698,701,701,698,9097
20250228,135000,61716153,700,700,700,700,0
20250228,134900,61716153,700,700,700,700,0
20250228,134800,61716153,700,700,700,700,0
20250228,134700,61716153,700,700,700,700,0
20250228,134600,61716153,700,700,700,700,0
20250228,134500,61716153,700,700,700,700,0
20250228,134400,61716153,700,700,700,700,4
20250228,134300,61713353,700,702,702,700,787
20250228,134200,61162437,700,700,700,700,0
20250228,134100,61162437,700,701,701,700,669
20250228,134000,60693868,701,701,701,701,2
20250228,133900,60692466,700,700,700,700,0
20250228,133800,60692466,700,700,700,700,0
20250228,133700,60692466,700,700,700,700,0
20250228,133600,60692466,700,700,700,700,0
20250228,133500,60692466,700,700,700,700,0
20250228,133400,60692466,700,700,700,700,0
20250228,133300,60692466,700,700,700,700,0
20250228,133200,60692466,700,700,700,700,0
20250228,133100,60692466,700,700,700,700,0
20250228,133000,60692466,700,700,700,700,0
20250228,132900,60692466,700,700,700,700,0
20250228,132800,60692466,700,700,700,700,0
20250228,132700,60692466,700,700,700,700,0
20250228,132600,60692466,700,700,700,700,0
20250228,132500,60692466,700,700,700,700,6
20250228,132400,60688266,702,702,702,702,0
20250228,132300,60688266,702,702,702,702,0
20250228,132200,60688266,702,702,702,702,11
20250228,132100,60680544,695,695,695,695,0
20250228,132000,60680544,695,695,695,695,0
20250228,131900,60680544,695,695,695,695,0
20250228,131800,60680544,695,695,695,695,0
20250228,131700,60680544,695,695,695,695,0
20250228,131600,60680544,695,695,695,695,0
20250228,131500,60680544,695,695,695,695,0
20250228,131400,60680544,695,695,695,695,0
20250228,131300,60680544,695,695,695,695,0
20250228,131200,60680544,695,695,695,695,0
20250228,131100,60680544,695,695,695,695,0
20250228,131000,60680544,695,695,695,695,0
20250228,130900,60680544,695,695,695,695,0
20250228,130800,60680544,695,695,695,695,0
20250228,130700,60680544,695,695,695,695,0
20250228,130600,60680544,695,695,695,695,0
20250228,130500,60680544,695,695,695,695,0
20250228,130400,60680544,695,695,695,695,0
20250228,130300,60680544,695,695,695,695,0
20250228,130200,60680544,695,695,695,695,0
20250228,130100,60680544,695,695,695,695,0
20250228,130000,60680544,695,695,695,695,37
20250228,125900,60654829,694,694,694,694,0
20250228,125800,60654829,694,697,697,694,6105
20250228,125700,56408698,696,696,696,696,0
20250228,125600,56408698,696,696,696,696,0
20250228,125500,56408698,696,696,696,696,0
20250228,125400,56408698,696,696,696,696,0
20250228,125300,56408698,696,696,696,696,0
20250228,125200,56408698,696,696,696,696,0
20250228,125100,56408698,696,699,699,696,8000
20250228,125000,50825138,699,699,699,699,0
20250228,124900,50825138,699,699,699,699,0
20250228,124800,50825138,699,699,699,699,0
20250228,124700,50825138,699,700,700,699,15000
20250228,124600,40339113,699,699,699,699,0
20250228,124500,40339113,699,699,699,699,0
20250228,124400,40339113,699,699,699,699,0
20250228,124300,40339113,699,699,699,699,0
20250228,124200,40339113,699,699,699,699,0
20250228,124100,40339113,699,699,699,699,500
20250228,124000,39989613,699,699,699,699,0
20250228,123900,39989613,699,699,699,699,0
20250228,123800,39989613,699,699,699,699,0
20250228,123700,39989613,699,698,699,698,929
20250228,123600,39340754,697,697,697,697,0
20250228,123500,39340754,697,697,697,697,0
20250228,123400,39340754,697,697,697,697,10
20250228,123300,39333784,697,697,697,697,2
20250228,123200,39332390,696,698,698,696,1478
20250228,123100,38301666,698,698,698,698,0
20250228,123000,38301666,698,700,700,698,1020
20250228,122900,37588267,703,703,703,703,0
20250228,122800,37588267,703,703,703,703,0
20250228,122700,37588267,703,703,703,703,0
20250228,122600,37588267,703,703,703,703,3
20250228,122500,37586158,703,703,703,703,2
20250228,122400,37584752,701,701,701,701,0
20250228,122300,37584752,701,701,701,701,0
20250228,122200,37584752,701,701,701,701,0
20250228,122100,37584752,701,701,701,701,10
20250228,122000,37577742,700,700,700,700,0
20250228,121900,37577742,700,700,700,700,0
20250228,121800,37577742,700,700,700,700,0
20250228,121700,37577742,700,702,702,700,8500
20250228,121600,31624049,702,702,702,702,0
20250228,121500,31624049,702,702,702,702,20
20250228,121400,31610009,703,703,703,703,0
20250228,121300,31610009,703,701,703,701,41
20250228,121200,31581208,702,702,702,702,0
20250228,121100,31581208,702,702,702,702,0
20250228,121000,31581208,702,702,702,702,0
20250228,120900,31581208,702,702,702,702,0
20250228,120800,31581208,702,702,702,702,0
20250228,120700,31581208,702,702,702,702,0
20250228,120600,31581208,702,702,702,702,0
20250228,120500,31581208,702,702,702,702,45
20250228,120400,31549618,702,702,702,702,11
20250228,120300,31541896,701,701,701,701,0
20250228,120200,31541896,701,701,701,701,0
20250228,120100,31541896,701,701,701,701,0
20250228,120000,31541896,701,701,701,701,0
20250228,115900,31541896,701,701,701,701,0
20250228,115800,31541896,701,701,701,701,740
20250228,115700,31023156,701,701,701,701,0
20250228,115600,31023156,701,701,701,701,250
20250228,115500,30847906,701,701,701,701,0
20250228,115400,30847906,701,701,701,701,0
20250228,115300,30847906,701,701,701,701,1
20250228,115200,30847205,701,701,701,701,15
20250228,115100,30836690,701,701,701,701,1205
20250228,115000,29991985,701,701,701,701,0
20250228,114900,29991985,701,701,701,701,0
20250228,114800,29991985,701,703,703,701,1039
20250228,114700,29263642,700,700,700,700,0
20250228,114600,29263642,700,700,700,700,0
20250228,114500,29263642,700,701,701,700,1139
20250228,114400,28465797,703,703,703,703,0
20250228,114300,28465797,703,703,703,703,47
20250228,114200,28432756,703,703,703,703,0
20250228,114100,28432756,703,703,703,703,0
20250228,114000,28432756,703,703,703,703,0
20250228,113900,28432756,703,703,703,703,0
20250228,113800,28432756,703,703,703,703,0
20250228,113700,28432756,703,703,703,703,0
20250228,113600,28432756,703,701,703,700,2001
20250228,113500,27030835,701,701,701,701,0
20250228,113400,27030835,701,702,702,701,1000
20250228,113300,26329544,702,701,702,701,467
20250228,113200,26001815,701,701,701,701,0
20250228,113100,26001815,701,701,701,701,3000
20250228,113000,23898815,701,701,701,701,1
20250228,112900,23898114,702,702,702,702,733
20250228,112800,23383548,703,703,703,703,128
20250228,112700,23293564,703,703,703,703,177
20250228,112600,23169133,702,702,702,702,1118
20250228,112500,22384297,703,704,704,703,3172
20250228,112400,20154231,703,703,703,703,0
20250228,112300,20154231,703,703,703,703,0
20250228,112200,20154231,703,703,703,703,0
20250228,112100,20154231,703,703,703,703,1
20250228,112000,20153528,704,704,704,704,84
20250228,111900,20094392,704,704,704,704,565
20250228,111800,19696632,705,705,705,705,0
20250228,111700,19696632,705,704,705,704,500
20250228,111600,19344532,704,704,704,704,27
20250228,111500,19325524,705,705,705,705,0
20250228,111400,19325524,705,705,705,705,0
20250228,111300,19325524,705,705,705,705,0
20250228,111200,19325524,705,705,705,705,0
20250228,111100,19325524,705,705,705,705,3281
20250228,111000,17012419,705,705,705,705,0
20250228,110900,17012419,705,705,705,705,1389
20250228,110800,16033174,706,706,706,706,0
20250228,110700,16033174,706,706,706,706,2824
20250228,110600,14039430,706,706,706,706,0
20250228,110500,14039430,706,705,706,705,803
20250228,110400,13472912,706,706,706,706,0
20250228,110300,13472912,706,706,706,706,0
20250228,110200,13472912,706,706,706,706,220
20250228,110100,13317592,708,708,708,708,0
20250228,110000,13317592,708,708,708,708,0
20250228,105900,13317592,708,708,708,708,0
20250228,105800,13317592,708,708,708,708,0
20250228,105700,13317592,708,708,708,708,0
20250228,105600,13317592,708,708,708,708,0
20250228,105500,13317592,708,708,708,708,0
20250228,105400,13317592,708,708,708,708,2
20250228,105300,13316176,709,709,709,709,0
20250228,105200,13316176,709,706,709,704,830
20250228,105100,12729526,705,705,705,705,0
20250228,105000,12729526,705,705,705,705,0
20250228,104900,12729526,705,705,705,705,0
20250228,104800,12729526,705,705,705,705,0
20250228,104700,12729526,705,705,705,705,0
20250228,104600,12729526,705,705,705,705,0
20250228,104500,12729526,705,705,705,705,77
20250228,104400,12675241,705,705,705,705,0
20250228,104300,12675241,705,705,705,705,0
20250228,104200,12675241,705,705,705,705,0
20250228,104100,12675241,705,705,705,705,0
20250228,104000,12675241,705,705,705,705,0
20250228,103900,12675241,705,705,705,705,0
20250228,103800,12675241,705,705,705,705,0
20250228,103700,12675241,705,705,705,705,0
20250228,103600,12675241,705,705,705,705,0
20250228,103500,12675241,705,705,708,705,2070
20250228,103400,11215681,706,706,706,706,1477
20250228,103300,10172919,707,707,707,707,5
20250228,103200,10169384,708,708,708,708,0
20250228,103100,10169384,708,708,708,708,0
20250228,103000,10169384,708,708,708,708,0
20250228,102900,10169384,708,708,708,708,0
20250228,102800,10169384,708,708,708,708,0
20250228,102700,10169384,708,708,708,708,0
20250228,102600,10169384,708,708,708,708,1140
20250228,102500,9362264,705,705,705,705,0
20250228,102400,9362264,705,705,705,705,350
20250228,102300,9115514,708,708,708,708,0
20250228,102200,9115514,708,708,708,708,2000
20250228,102100,7699514,705,706,706,705,100
20250228,102000,7628964,705,705,705,705,0
20250228,101900,7628964,705,705,705,705,0
20250228,101800,7628964,705,706,706,705,527
20250228,101700,7257399,706,706,706,706,0
20250228,101600,7257399,706,707,707,706,4
20250228,101500,7254572,707,707,707,707,7
20250228,101400,7249623,709,709,709,709,0
20250228,101300,7249623,709,709,709,709,0
20250228,101200,7249623,709,709,709,709,0
20250228,101100,7249623,709,709,709,709,0
20250228,101000,7249623,709,709,709,709,0
20250228,100900,7249623,709,709,709,709,0
20250228,100800,7249623,709,709,709,709,0
20250228,100700,7249623,709,706,709,706,14
20250228,100600,7239724,709,709,709,709,1
20250228,100500,7239015,706,706,706,706,20
20250228,100400,7224895,709,709,709,709,1
20250228,100300,7224186,705,705,705,705,0
20250228,100200,7224186,705,705,705,705,0
20250228,100100,7224186,705,705,705,705,0
20250228,100000,7224186,705,705,705,705,0
20250228,095900,7224186,705,705,705,705,0
20250228,095800,7224186,705,705,705,705,0
20250228,095700,7224186,705,705,705,705,0
20250228,095600,7224186,705,705,705,705,978
20250228,095500,6534696,705,705,705,705,9
20250228,095400,6528351,705,705,705,705,0
20250228,095300,6528351,705,705,705,705,120
20250228,095200,6443751,709,706,709,706,22
20250228,095100,6428216,706,706,706,706,57
20250228,095000,6387974,706,706,706,706,26
20250228,094900,6369618,706,706,706,706,0
20250228,094800,6369618,706,706,706,706,0
20250228,094700,6369618,706,707,707,706,89
20250228,094600,6306781,707,706,707,706,1510
20250228,094500,5240711,707,707,707,707,1049
20250228,094400,4499068,707,708,708,707,601
20250228,094300,4073645,709,709,709,709,0
20250228,094200,4073645,709,708,709,708,86
20250228,094100,4012721,708,708,708,708,29
20250228,094000,3992189,709,709,709,709,0
20250228,093900,3992189,709,709,709,709,0
20250228,093800,3992189,709,709,709,709,10
20250228,093700,3985099,709,709,709,709,0
20250228,093600,3985099,709,709,709,709,0
20250228,093500,3985099,709,709,709,709,35
20250228,093400,3960284,709,709,709,708,178
20250228,093300,3834085,708,709,709,708,495
20250228,093200,3483486,709,709,709,709,0
20250228,093100,3483486,709,709,709,709,35
20250228,093000,3458671,709,709,709,709,44
20250228,092900,3427475,711,711,711,711,0
20250228,092800,3427475,711,711,711,711,100
20250228,092700,3356375,711,711,711,711,3
20250228,092600,3354242,711,709,711,709,82
20250228,092500,3295942,709,709,709,709,0
20250228,092400,3295942,709,709,709,709,2
20250228,092300,3294524,709,709,709,709,90
20250228,092200,3230714,709,709,709,709,0
20250228,092100,3230714,709,709,709,709,105
20250228,092000,3156269,709,709,709,709,100
20250228,091900,3085369,708,708,708,708,0
20250228,091800,3085369,708,708,708,708,0
20250228,091700,3085369,708,708,708,708,0
20250228,091600,3085369,708,708,708,708,0
20250228,091500,3085369,708,708,708,708,17
20250228,091400,3073333,709,709,709,709,0
20250228,091300,3073333,709,709,709,709,102
20250228,091200,3001015,709,709,709,709,2
20250228,091100,2999597,708,710,710,708,184
20250228,091000,2869120,710,710,710,710,0
20250228,090900,2869120,710,710,710,710,4
20250228,090800,2866280,710,711,711,710,15
20250228,090700,2855620,711,711,711,711,0
20250228,090600,2855620,711,711,711,711,110
20250228,090500,2777410,711,710,711,708,207
20250228,090400,2630351,708,711,711,708,3
20250228,090300,2628221,711,711,711,711,1
20250228,090200,2627510,706,706,706,706,0
20250228,090100,2627510,706,715,715,706,1973
20250228,090000,1223365,715,715,715,715,1711