KissMeData/037230/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192300,26920868,1698,1698,1698,1698,2
20250228,192200,26920868,1698,1698,1698,1698,0
20250228,192100,26920868,1698,1698,1698,1698,0
20250228,192000,26920868,1698,1698,1698,1698,0
20250228,191900,26920868,1698,1698,1698,1698,0
20250228,191800,26920868,1698,1698,1698,1698,0
20250228,191700,26920868,1698,1698,1698,1698,0
20250228,191600,26920868,1698,1698,1698,1698,0
20250228,191500,26920868,1698,1698,1698,1698,0
20250228,191400,26920868,1698,1698,1698,1698,0
20250228,191300,26920868,1698,1698,1698,1698,0
20250228,191200,26920868,1698,1698,1698,1698,0
20250228,191100,26920868,1698,1698,1698,1698,0
20250228,191000,26920868,1698,1698,1698,1698,0
20250228,190900,26920868,1698,1698,1698,1698,0
20250228,190800,26920868,1698,1698,1698,1698,0
20250228,190700,26920868,1698,1698,1698,1698,0
20250228,190600,26920868,1698,1698,1698,1698,0
20250228,190500,26920868,1698,1698,1698,1698,0
20250228,190400,26920868,1698,1698,1698,1698,0
20250228,190300,26920868,1698,1698,1698,1698,0
20250228,190200,26920868,1698,1698,1698,1698,0
20250228,190100,26920868,1698,1698,1698,1698,0
20250228,190000,26920868,1698,1698,1698,1698,0
20250228,185900,26920868,1698,1698,1698,1698,0
20250228,185800,26920868,1698,1698,1698,1698,0
20250228,185700,26920868,1698,1698,1698,1698,0
20250228,185600,26920868,1698,1698,1698,1698,0
20250228,185500,26920868,1698,1698,1698,1698,0
20250228,185400,26920868,1698,1698,1698,1698,0
20250228,185300,26920868,1698,1698,1698,1698,2
20250228,185200,26920868,1698,1698,1698,1698,0
20250228,185100,26920868,1698,1698,1698,1698,0
20250228,185000,26920868,1698,1698,1698,1698,0
20250228,184900,26920868,1698,1698,1698,1698,0
20250228,184800,26920868,1698,1698,1698,1698,0
20250228,184700,26920868,1698,1698,1698,1698,0
20250228,184600,26920868,1698,1698,1698,1698,0
20250228,184500,26920868,1698,1698,1698,1698,0
20250228,184400,26920868,1698,1698,1698,1698,0
20250228,184300,26920868,1698,1698,1698,1698,0
20250228,184200,26920868,1698,1698,1698,1698,0
20250228,184100,26920868,1698,1698,1698,1698,0
20250228,184000,26920868,1698,1698,1698,1698,0
20250228,183900,26920868,1698,1698,1698,1698,0
20250228,183800,26920868,1698,1698,1698,1698,0
20250228,183700,26920868,1698,1698,1698,1698,0
20250228,183600,26920868,1698,1698,1698,1698,0
20250228,183500,26920868,1698,1698,1698,1698,0
20250228,183400,26920868,1698,1698,1698,1698,0
20250228,183300,26920868,1698,1698,1698,1698,0
20250228,183200,26920868,1698,1698,1698,1698,0
20250228,183100,26920868,1698,1698,1698,1698,0
20250228,183000,26920868,1698,1698,1698,1698,0
20250228,182900,26920868,1698,1698,1698,1698,0
20250228,182800,26920868,1698,1698,1698,1698,0
20250228,182700,26920868,1698,1698,1698,1698,0
20250228,182600,26920868,1698,1698,1698,1698,0
20250228,182500,26920868,1698,1698,1698,1698,0
20250228,182400,26920868,1698,1698,1698,1698,0
20250228,182300,26920868,1698,1698,1698,1698,2
20250228,182200,26920868,1698,1698,1698,1698,0
20250228,182100,26920868,1698,1698,1698,1698,0
20250228,182000,26920868,1698,1698,1698,1698,0
20250228,181900,26920868,1698,1698,1698,1698,0
20250228,181800,26920868,1698,1698,1698,1698,0
20250228,181700,26920868,1698,1698,1698,1698,0
20250228,181600,26920868,1698,1698,1698,1698,0
20250228,181500,26920868,1698,1698,1698,1698,0
20250228,181400,26920868,1698,1698,1698,1698,0
20250228,181300,26920868,1698,1698,1698,1698,0
20250228,181200,26920868,1698,1698,1698,1698,0
20250228,181100,26920868,1698,1698,1698,1698,0
20250228,181000,26920868,1698,1698,1698,1698,0
20250228,180900,26920868,1698,1698,1698,1698,0
20250228,180800,26920868,1698,1698,1698,1698,0
20250228,180700,26920868,1698,1698,1698,1698,0
20250228,180600,26920868,1698,1698,1698,1698,0
20250228,180500,26920868,1698,1698,1698,1698,0
20250228,180400,26920868,1698,1698,1698,1698,0
20250228,180300,26920868,1698,1698,1698,1698,0
20250228,180200,26920868,1698,1698,1698,1698,0
20250228,180100,26920868,1698,1698,1698,1698,0
20250228,180000,26920868,1698,1698,1698,1698,0
20250228,175900,26920868,1698,1698,1698,1698,0
20250228,175800,26920868,1698,1698,1698,1698,0
20250228,175700,26920868,1698,1698,1698,1698,0
20250228,175600,26920868,1698,1698,1698,1698,0
20250228,175500,26920868,1698,1698,1698,1698,0
20250228,175400,26920868,1698,1698,1698,1698,0
20250228,175300,26920868,1698,1698,1698,1698,2
20250228,175200,26920868,1698,1698,1698,1698,0
20250228,175100,26920868,1698,1698,1698,1698,0
20250228,175000,26920868,1698,1698,1698,1698,0
20250228,174900,26920868,1698,1698,1698,1698,0
20250228,174800,26920868,1698,1698,1698,1698,0
20250228,174700,26920868,1698,1698,1698,1698,0
20250228,174600,26920868,1698,1698,1698,1698,0
20250228,174500,26920868,1698,1698,1698,1698,0
20250228,174400,26920868,1698,1698,1698,1698,0
20250228,174300,26920868,1698,1698,1698,1698,0
20250228,174200,26920868,1698,1698,1698,1698,0
20250228,174100,26920868,1698,1698,1698,1698,0
20250228,174000,26920868,1698,1698,1698,1698,0
20250228,173900,26920868,1698,1698,1698,1698,0
20250228,173800,26920868,1698,1698,1698,1698,0
20250228,173700,26920868,1698,1698,1698,1698,0
20250228,173600,26920868,1698,1698,1698,1698,0
20250228,173500,26920868,1698,1698,1698,1698,0
20250228,173400,26920868,1698,1698,1698,1698,0
20250228,173300,26920868,1698,1698,1698,1698,0
20250228,173200,26920868,1698,1698,1698,1698,0
20250228,173100,26920868,1698,1698,1698,1698,0
20250228,173000,26920868,1698,1698,1698,1698,0
20250228,172900,26920868,1698,1698,1698,1698,0
20250228,172800,26920868,1698,1698,1698,1698,0
20250228,172700,26920868,1698,1698,1698,1698,0
20250228,172600,26920868,1698,1698,1698,1698,0
20250228,172500,26920868,1698,1698,1698,1698,0
20250228,172400,26920868,1698,1698,1698,1698,0
20250228,172300,26920868,1698,1698,1698,1698,2
20250228,172200,26920868,1698,1698,1698,1698,0
20250228,172100,26920868,1698,1698,1698,1698,0
20250228,172000,26920868,1698,1698,1698,1698,0
20250228,171900,26920868,1698,1698,1698,1698,0
20250228,171800,26920868,1698,1698,1698,1698,0
20250228,171700,26920868,1698,1698,1698,1698,0
20250228,171600,26920868,1698,1698,1698,1698,0
20250228,171500,26920868,1698,1698,1698,1698,0
20250228,171400,26920868,1698,1698,1698,1698,0
20250228,171300,26920868,1698,1698,1698,1698,0
20250228,171200,26920868,1698,1698,1698,1698,0
20250228,171100,26920868,1698,1698,1698,1698,0
20250228,171000,26920868,1698,1698,1698,1698,0
20250228,170900,26920868,1698,1698,1698,1698,0
20250228,170800,26920868,1698,1698,1698,1698,0
20250228,170700,26920868,1698,1698,1698,1698,0
20250228,170600,26920868,1698,1698,1698,1698,0
20250228,170500,26920868,1698,1698,1698,1698,0
20250228,170400,26920868,1698,1698,1698,1698,0
20250228,170300,26920868,1698,1698,1698,1698,0
20250228,170200,26920868,1698,1698,1698,1698,0
20250228,170100,26920868,1698,1698,1698,1698,0
20250228,170000,26920868,1698,1698,1698,1698,0
20250228,165900,26920868,1698,1698,1698,1698,0
20250228,165800,26920868,1698,1698,1698,1698,0
20250228,165700,26920868,1698,1698,1698,1698,0
20250228,165600,26920868,1698,1698,1698,1698,0
20250228,165500,26920868,1698,1698,1698,1698,0
20250228,165400,26920868,1698,1698,1698,1698,0
20250228,165300,26920868,1698,1698,1698,1698,2
20250228,165200,26920868,1698,1698,1698,1698,0
20250228,165100,26920868,1698,1698,1698,1698,0
20250228,165000,26920868,1698,1698,1698,1698,0
20250228,164900,26920868,1698,1698,1698,1698,0
20250228,164800,26920868,1698,1698,1698,1698,0
20250228,164700,26920868,1698,1698,1698,1698,0
20250228,164600,26920868,1698,1698,1698,1698,0
20250228,164500,26920868,1698,1698,1698,1698,0
20250228,164400,26920868,1698,1698,1698,1698,0
20250228,164300,26920868,1698,1698,1698,1698,0
20250228,164200,26920868,1698,1698,1698,1698,0
20250228,164100,26920868,1698,1698,1698,1698,0
20250228,164000,26920868,1698,1698,1698,1698,0
20250228,163900,26920868,1698,1698,1698,1698,0
20250228,163800,26920868,1698,1698,1698,1698,0
20250228,163700,26920868,1698,1698,1698,1698,0
20250228,163600,26920868,1698,1698,1698,1698,0
20250228,163500,26920868,1698,1698,1698,1698,0
20250228,163400,26920868,1698,1698,1698,1698,0
20250228,163300,26920868,1698,1698,1698,1698,0
20250228,163200,26920868,1698,1698,1698,1698,0
20250228,163100,26920868,1698,1698,1698,1698,0
20250228,163000,26920868,1698,1698,1698,1698,0
20250228,162900,26920868,1698,1698,1698,1698,0
20250228,162800,26920868,1698,1698,1698,1698,0
20250228,162700,26920868,1698,1698,1698,1698,0
20250228,162600,26920868,1698,1698,1698,1698,0
20250228,162500,26920868,1698,1698,1698,1698,0
20250228,162400,26920868,1698,1698,1698,1698,0
20250228,162300,26920868,1698,1698,1698,1698,2
20250228,162200,26920868,1698,1698,1698,1698,0
20250228,162100,26920868,1698,1698,1698,1698,0
20250228,162000,26920868,1698,1698,1698,1698,0
20250228,161900,26920868,1698,1698,1698,1698,0
20250228,161800,26920868,1698,1698,1698,1698,0
20250228,161700,26920868,1698,1698,1698,1698,0
20250228,161600,26920868,1698,1698,1698,1698,0
20250228,161500,26920868,1698,1698,1698,1698,0
20250228,161400,26920868,1698,1698,1698,1698,0
20250228,161300,26920868,1698,1698,1698,1698,0
20250228,161200,26920868,1698,1698,1698,1698,0
20250228,161100,26920868,1698,1698,1698,1698,0
20250228,161000,26920868,1698,1698,1698,1698,0
20250228,160900,26920868,1698,1698,1698,1698,0
20250228,160800,26920868,1698,1698,1698,1698,0
20250228,160700,26920868,1698,1698,1698,1698,0
20250228,160600,26920868,1698,1698,1698,1698,0
20250228,160500,26920868,1698,1698,1698,1698,0
20250228,160400,26920868,1698,1698,1698,1698,0
20250228,160300,26920868,1698,1698,1698,1698,0
20250228,160200,26920868,1698,1698,1698,1698,0
20250228,160100,26920868,1698,1698,1698,1698,0
20250228,160000,26920868,1698,1698,1698,1698,0
20250228,155900,26920868,1698,1698,1698,1698,0
20250228,155800,26920868,1698,1698,1698,1698,0
20250228,155700,26920868,1698,1698,1698,1698,0
20250228,155600,26920868,1698,1698,1698,1698,0
20250228,155500,26920868,1698,1698,1698,1698,0
20250228,155400,26920868,1698,1698,1698,1698,0
20250228,155300,26920868,1698,1698,1698,1698,2
20250228,155200,26920868,1698,1698,1698,1698,0
20250228,155100,26920868,1698,1698,1698,1698,0
20250228,155000,26920868,1698,1698,1698,1698,0
20250228,154900,26920868,1698,1698,1698,1698,0
20250228,154800,26920868,1698,1698,1698,1698,0
20250228,154700,26920868,1698,1698,1698,1698,0
20250228,154600,26920868,1698,1698,1698,1698,0
20250228,154500,26920868,1698,1698,1698,1698,0
20250228,154400,26920868,1698,1698,1698,1698,0
20250228,154300,26920868,1698,1698,1698,1698,0
20250228,154200,26920868,1698,1698,1698,1698,0
20250228,154100,26920868,1698,1698,1698,1698,0
20250228,154000,26920868,1698,1698,1698,1698,0
20250228,153900,26920868,1698,1698,1698,1698,0
20250228,153800,26920868,1698,1698,1698,1698,0
20250228,153700,26920868,1698,1698,1698,1698,0
20250228,153600,26920868,1698,1698,1698,1698,0
20250228,153500,26920868,1698,1698,1698,1698,0
20250228,153400,26920868,1698,1698,1698,1698,0
20250228,153300,26920868,1698,1698,1698,1698,0
20250228,153200,26920868,1698,1698,1698,1698,0
20250228,153100,26920868,1698,1698,1698,1698,0
20250228,153000,26920868,1698,1698,1698,1698,2
20250228,152900,26917472,1700,1700,1700,1700,0
20250228,152800,26917472,1700,1700,1700,1700,0
20250228,152700,26917472,1700,1700,1700,1700,0
20250228,152600,26917472,1700,1700,1700,1700,0
20250228,152500,26917472,1700,1700,1700,1700,0
20250228,152400,26917472,1700,1700,1700,1700,0
20250228,152300,26917472,1700,1700,1700,1700,0
20250228,152200,26917472,1700,1700,1700,1700,0
20250228,152100,26917472,1700,1700,1700,1700,0
20250228,152000,26917472,1700,1700,1700,1700,0
20250228,151900,26917472,1700,1700,1700,1700,0
20250228,151800,26917472,1700,1700,1700,1700,0
20250228,151700,26917472,1700,1700,1700,1700,0
20250228,151600,26917472,1700,1700,1700,1700,0
20250228,151500,26917472,1700,1700,1700,1700,0
20250228,151400,26917472,1700,1700,1700,1700,0
20250228,151300,26917472,1700,1700,1700,1700,0
20250228,151200,26917472,1700,1700,1700,1700,0
20250228,151100,26917472,1700,1700,1700,1700,0
20250228,151000,26917472,1700,1700,1700,1700,0
20250228,150900,26917472,1700,1700,1700,1700,0
20250228,150800,26917472,1700,1700,1700,1700,0
20250228,150700,26917472,1700,1700,1700,1700,0
20250228,150600,26917472,1700,1700,1700,1700,0
20250228,150500,26917472,1700,1700,1700,1700,0
20250228,150400,26917472,1700,1700,1700,1700,0
20250228,150300,26917472,1700,1700,1700,1700,0
20250228,150200,26917472,1700,1700,1700,1700,0
20250228,150100,26917472,1700,1700,1700,1700,0
20250228,150000,26917472,1700,1700,1700,1700,0
20250228,145900,26917472,1700,1700,1700,1700,0
20250228,145800,26917472,1700,1700,1700,1700,0
20250228,145700,26917472,1700,1700,1700,1700,0
20250228,145600,26917472,1700,1700,1700,1700,0
20250228,145500,26917472,1700,1700,1700,1700,0
20250228,145400,26917472,1700,1700,1700,1700,0
20250228,145300,26917472,1700,1700,1700,1700,0
20250228,145200,26917472,1700,1700,1700,1700,0
20250228,145100,26917472,1700,1700,1700,1700,0
20250228,145000,26917472,1700,1700,1700,1700,0
20250228,144900,26917472,1700,1700,1700,1700,0
20250228,144800,26917472,1700,1700,1700,1700,0
20250228,144700,26917472,1700,1700,1700,1700,0
20250228,144600,26917472,1700,1700,1700,1700,0
20250228,144500,26917472,1700,1700,1700,1700,0
20250228,144400,26917472,1700,1700,1700,1700,0
20250228,144300,26917472,1700,1700,1700,1700,0
20250228,144200,26917472,1700,1700,1700,1700,0
20250228,144100,26917472,1700,1700,1700,1700,0
20250228,144000,26917472,1700,1700,1700,1700,0
20250228,143900,26917472,1700,1700,1700,1700,0
20250228,143800,26917472,1700,1700,1700,1700,0
20250228,143700,26917472,1700,1700,1700,1700,0
20250228,143600,26917472,1700,1700,1700,1700,0
20250228,143500,26917472,1700,1700,1700,1700,0
20250228,143400,26917472,1700,1700,1700,1700,0
20250228,143300,26917472,1700,1700,1700,1700,0
20250228,143200,26917472,1700,1700,1700,1700,0
20250228,143100,26917472,1700,1700,1700,1700,0
20250228,143000,26917472,1700,1700,1700,1700,0
20250228,142900,26917472,1700,1700,1700,1700,0
20250228,142800,26917472,1700,1700,1700,1700,0
20250228,142700,26917472,1700,1700,1700,1700,0
20250228,142600,26917472,1700,1700,1700,1700,0
20250228,142500,26917472,1700,1700,1700,1700,0
20250228,142400,26917472,1700,1700,1700,1700,0
20250228,142300,26917472,1700,1700,1700,1700,0
20250228,142200,26917472,1700,1700,1700,1700,0
20250228,142100,26917472,1700,1700,1700,1700,0
20250228,142000,26917472,1700,1700,1700,1700,0
20250228,141900,26917472,1700,1700,1700,1700,0
20250228,141800,26917472,1700,1700,1700,1700,0
20250228,141700,26917472,1700,1700,1700,1700,0
20250228,141600,26917472,1700,1700,1700,1700,0
20250228,141500,26917472,1700,1700,1700,1700,0
20250228,141400,26917472,1700,1700,1700,1700,0
20250228,141300,26917472,1700,1700,1700,1700,0
20250228,141200,26917472,1700,1700,1700,1700,0
20250228,141100,26917472,1700,1700,1700,1700,0
20250228,141000,26917472,1700,1700,1700,1700,0
20250228,140900,26917472,1700,1700,1700,1700,0
20250228,140800,26917472,1700,1700,1700,1700,0
20250228,140700,26917472,1700,1700,1700,1700,0
20250228,140600,26917472,1700,1700,1700,1700,0
20250228,140500,26917472,1700,1700,1700,1700,0
20250228,140400,26917472,1700,1700,1700,1700,0
20250228,140300,26917472,1700,1700,1700,1700,0
20250228,140200,26917472,1700,1700,1700,1700,0
20250228,140100,26917472,1700,1700,1700,1700,0
20250228,140000,26917472,1700,1700,1700,1700,0
20250228,135900,26917472,1700,1700,1700,1700,0
20250228,135800,26917472,1700,1700,1700,1700,0
20250228,135700,26917472,1700,1700,1700,1700,0
20250228,135600,26917472,1700,1700,1700,1700,0
20250228,135500,26917472,1700,1700,1700,1700,0
20250228,135400,26917472,1700,1700,1700,1700,0
20250228,135300,26917472,1700,1700,1700,1700,0
20250228,135200,26917472,1700,1700,1700,1700,0
20250228,135100,26917472,1700,1700,1700,1700,0
20250228,135000,26917472,1700,1700,1700,1700,0
20250228,134900,26917472,1700,1700,1700,1700,0
20250228,134800,26917472,1700,1700,1700,1700,0
20250228,134700,26917472,1700,1700,1700,1700,0
20250228,134600,26917472,1700,1700,1700,1700,0
20250228,134500,26917472,1700,1700,1700,1700,0
20250228,134400,26917472,1700,1700,1700,1700,0
20250228,134300,26917472,1700,1700,1700,1700,0
20250228,134200,26917472,1700,1700,1700,1700,0
20250228,134100,26917472,1700,1700,1700,1700,0
20250228,134000,26917472,1700,1700,1700,1700,0
20250228,133900,26917472,1700,1700,1700,1700,0
20250228,133800,26917472,1700,1700,1700,1700,1
20250228,133700,26915772,1699,1699,1699,1699,0
20250228,133600,26915772,1699,1699,1699,1699,48
20250228,133500,26834220,1699,1699,1699,1699,0
20250228,133400,26834220,1699,1689,1699,1689,1653
20250228,133300,24033097,1686,1686,1686,1686,0
20250228,133200,24033097,1686,1686,1686,1686,0
20250228,133100,24033097,1686,1686,1686,1686,0
20250228,133000,24033097,1686,1686,1686,1686,0
20250228,132900,24033097,1686,1686,1686,1686,0
20250228,132800,24033097,1686,1686,1686,1686,0
20250228,132700,24033097,1686,1686,1686,1686,0
20250228,132600,24033097,1686,1686,1686,1686,0
20250228,132500,24033097,1686,1686,1686,1686,0
20250228,132400,24033097,1686,1686,1686,1686,0
20250228,132300,24033097,1686,1686,1686,1686,0
20250228,132200,24033097,1686,1686,1686,1686,0
20250228,132100,24033097,1686,1686,1686,1686,0
20250228,132000,24033097,1686,1686,1686,1686,0
20250228,131900,24033097,1686,1686,1686,1686,0
20250228,131800,24033097,1686,1686,1686,1686,0
20250228,131700,24033097,1686,1686,1686,1686,0
20250228,131600,24033097,1686,1686,1686,1686,0
20250228,131500,24033097,1686,1686,1686,1686,0
20250228,131400,24033097,1686,1686,1686,1686,0
20250228,131300,24033097,1686,1686,1686,1686,0
20250228,131200,24033097,1686,1686,1686,1686,71
20250228,131100,23913391,1685,1685,1685,1685,0
20250228,131000,23913391,1685,1685,1685,1685,0
20250228,130900,23913391,1685,1685,1685,1685,0
20250228,130800,23913391,1685,1685,1685,1685,0
20250228,130700,23913391,1685,1685,1685,1685,0
20250228,130600,23913391,1685,1685,1685,1685,0
20250228,130500,23913391,1685,1685,1685,1685,0
20250228,130400,23913391,1685,1685,1685,1685,0
20250228,130300,23913391,1685,1685,1685,1685,0
20250228,130200,23913391,1685,1685,1685,1685,0
20250228,130100,23913391,1685,1685,1685,1685,0
20250228,130000,23913391,1685,1685,1685,1685,0
20250228,125900,23913391,1685,1685,1685,1685,0
20250228,125800,23913391,1685,1685,1685,1685,0
20250228,125700,23913391,1685,1685,1685,1685,0
20250228,125600,23913391,1685,1685,1685,1685,0
20250228,125500,23913391,1685,1685,1685,1685,0
20250228,125400,23913391,1685,1685,1685,1685,0
20250228,125300,23913391,1685,1685,1685,1685,1
20250228,125200,23911706,1686,1686,1686,1686,0
20250228,125100,23911706,1686,1686,1686,1686,0
20250228,125000,23911706,1686,1686,1686,1686,0
20250228,124900,23911706,1686,1686,1686,1686,0
20250228,124800,23911706,1686,1686,1686,1686,0
20250228,124700,23911706,1686,1686,1686,1686,0
20250228,124600,23911706,1686,1686,1686,1686,0
20250228,124500,23911706,1686,1686,1686,1686,0
20250228,124400,23911706,1686,1686,1686,1686,0
20250228,124300,23911706,1686,1686,1686,1686,0
20250228,124200,23911706,1686,1686,1686,1686,0
20250228,124100,23911706,1686,1686,1686,1686,0
20250228,124000,23911706,1686,1686,1686,1686,0
20250228,123900,23911706,1686,1686,1686,1686,0
20250228,123800,23911706,1686,1686,1686,1686,0
20250228,123700,23911706,1686,1686,1686,1686,0
20250228,123600,23911706,1686,1686,1686,1686,0
20250228,123500,23911706,1686,1686,1686,1686,0
20250228,123400,23911706,1686,1686,1686,1686,0
20250228,123300,23911706,1686,1686,1686,1686,0
20250228,123200,23911706,1686,1686,1686,1686,0
20250228,123100,23911706,1686,1686,1686,1686,0
20250228,123000,23911706,1686,1686,1686,1686,0
20250228,122900,23911706,1686,1686,1686,1686,0
20250228,122800,23911706,1686,1686,1686,1686,0
20250228,122700,23911706,1686,1686,1686,1686,0
20250228,122600,23911706,1686,1686,1686,1686,0
20250228,122500,23911706,1686,1686,1686,1686,0
20250228,122400,23911706,1686,1686,1686,1686,0
20250228,122300,23911706,1686,1686,1686,1686,0
20250228,122200,23911706,1686,1686,1686,1686,0
20250228,122100,23911706,1686,1686,1686,1686,0
20250228,122000,23911706,1686,1686,1686,1686,0
20250228,121900,23911706,1686,1686,1686,1686,0
20250228,121800,23911706,1686,1686,1686,1686,0
20250228,121700,23911706,1686,1686,1686,1686,2
20250228,121600,23908334,1686,1686,1686,1686,0
20250228,121500,23908334,1686,1686,1686,1686,0
20250228,121400,23908334,1686,1686,1686,1686,0
20250228,121300,23908334,1686,1686,1686,1686,0
20250228,121200,23908334,1686,1686,1686,1686,2
20250228,121100,23904962,1684,1684,1684,1684,0
20250228,121000,23904962,1684,1684,1684,1684,0
20250228,120900,23904962,1684,1684,1684,1684,0
20250228,120800,23904962,1684,1684,1684,1684,0
20250228,120700,23904962,1684,1684,1684,1684,1
20250228,120600,23903278,1684,1684,1684,1684,0
20250228,120500,23903278,1684,1684,1684,1684,0
20250228,120400,23903278,1684,1684,1684,1684,0
20250228,120300,23903278,1684,1684,1684,1684,0
20250228,120200,23903278,1684,1684,1684,1684,1
20250228,120100,23901594,1684,1684,1684,1684,0
20250228,120000,23901594,1684,1684,1684,1684,0
20250228,115900,23901594,1684,1684,1684,1684,0
20250228,115800,23901594,1684,1684,1684,1684,0
20250228,115700,23901594,1684,1684,1684,1684,1
20250228,115600,23899910,1684,1684,1684,1684,0
20250228,115500,23899910,1684,1684,1684,1684,0
20250228,115400,23899910,1684,1684,1684,1684,0
20250228,115300,23899910,1684,1684,1684,1684,0
20250228,115200,23899910,1684,1684,1684,1684,0
20250228,115100,23899910,1684,1684,1684,1684,0
20250228,115000,23899910,1684,1684,1686,1684,16
20250228,114900,23872938,1686,1684,1686,1684,15
20250228,114800,23847652,1686,1684,1686,1684,22
20250228,114700,23810564,1686,1686,1686,1686,0
20250228,114600,23810564,1686,1686,1686,1686,0
20250228,114500,23810564,1686,1686,1686,1686,0
20250228,114400,23810564,1686,1686,1686,1686,0
20250228,114300,23810564,1686,1686,1686,1686,0
20250228,114200,23810564,1686,1686,1686,1686,0
20250228,114100,23810564,1686,1686,1686,1686,0
20250228,114000,23810564,1686,1686,1686,1686,0
20250228,113900,23810564,1686,1686,1686,1686,0
20250228,113800,23810564,1686,1686,1686,1686,0
20250228,113700,23810564,1686,1686,1686,1686,0
20250228,113600,23810564,1686,1686,1686,1686,0
20250228,113500,23810564,1686,1686,1686,1686,0
20250228,113400,23810564,1686,1686,1686,1686,0
20250228,113300,23810564,1686,1686,1686,1686,0
20250228,113200,23810564,1686,1686,1686,1686,0
20250228,113100,23810564,1686,1686,1686,1686,0
20250228,113000,23810564,1686,1686,1686,1686,0
20250228,112900,23810564,1686,1686,1686,1686,0
20250228,112800,23810564,1686,1686,1686,1686,0
20250228,112700,23810564,1686,1686,1686,1686,0
20250228,112600,23810564,1686,1686,1686,1686,0
20250228,112500,23810564,1686,1686,1686,1686,0
20250228,112400,23810564,1686,1686,1686,1686,0
20250228,112300,23810564,1686,1686,1686,1686,0
20250228,112200,23810564,1686,1686,1686,1686,0
20250228,112100,23810564,1686,1686,1686,1686,0
20250228,112000,23810564,1686,1686,1686,1686,0
20250228,111900,23810564,1686,1686,1686,1686,0
20250228,111800,23810564,1686,1686,1686,1686,0
20250228,111700,23810564,1686,1684,1686,1684,5
20250228,111600,23802136,1682,1682,1682,1682,2
20250228,111500,23798772,1677,1677,1677,1677,0
20250228,111400,23798772,1677,1677,1677,1677,0
20250228,111300,23798772,1677,1677,1677,1677,0
20250228,111200,23798772,1677,1677,1677,1677,0
20250228,111100,23798772,1677,1677,1677,1677,0
20250228,111000,23798772,1677,1677,1677,1677,0
20250228,110900,23798772,1677,1677,1677,1677,0
20250228,110800,23798772,1677,1677,1677,1677,0
20250228,110700,23798772,1677,1677,1677,1677,0
20250228,110600,23798772,1677,1677,1677,1677,0
20250228,110500,23798772,1677,1680,1680,1677,270
20250228,110400,23345966,1683,1683,1683,1683,0
20250228,110300,23345966,1683,1683,1683,1683,0
20250228,110200,23345966,1683,1683,1683,1683,0
20250228,110100,23345966,1683,1683,1683,1683,0
20250228,110000,23345966,1683,1683,1683,1683,0
20250228,105900,23345966,1683,1683,1683,1683,0
20250228,105800,23345966,1683,1683,1683,1683,0
20250228,105700,23345966,1683,1683,1683,1683,0
20250228,105600,23345966,1683,1683,1683,1683,1
20250228,105500,23344283,1698,1698,1698,1698,0
20250228,105400,23344283,1698,1698,1698,1698,0
20250228,105300,23344283,1698,1698,1698,1698,0
20250228,105200,23344283,1698,1698,1698,1698,0
20250228,105100,23344283,1698,1698,1698,1698,0
20250228,105000,23344283,1698,1698,1698,1698,0
20250228,104900,23344283,1698,1698,1698,1698,0
20250228,104800,23344283,1698,1698,1698,1698,0
20250228,104700,23344283,1698,1698,1698,1698,0
20250228,104600,23344283,1698,1698,1698,1698,0
20250228,104500,23344283,1698,1698,1698,1698,0
20250228,104400,23344283,1698,1698,1698,1698,0
20250228,104300,23344283,1698,1698,1698,1698,0
20250228,104200,23344283,1698,1698,1698,1698,0
20250228,104100,23344283,1698,1698,1698,1698,0
20250228,104000,23344283,1698,1698,1698,1698,0
20250228,103900,23344283,1698,1698,1698,1698,0
20250228,103800,23344283,1698,1698,1698,1698,0
20250228,103700,23344283,1698,1698,1698,1698,0
20250228,103600,23344283,1698,1698,1698,1698,0
20250228,103500,23344283,1698,1698,1698,1698,0
20250228,103400,23344283,1698,1698,1698,1698,0
20250228,103300,23344283,1698,1698,1698,1698,0
20250228,103200,23344283,1698,1698,1698,1698,0
20250228,103100,23344283,1698,1698,1698,1698,0
20250228,103000,23344283,1698,1698,1698,1698,0
20250228,102900,23344283,1698,1698,1698,1698,0
20250228,102800,23344283,1698,1698,1698,1698,0
20250228,102700,23344283,1698,1698,1698,1698,0
20250228,102600,23344283,1698,1698,1698,1698,0
20250228,102500,23344283,1698,1692,1698,1692,8
20250228,102400,23330718,1681,1681,1681,1681,0
20250228,102300,23330718,1681,1681,1681,1681,0
20250228,102200,23330718,1681,1681,1681,1681,600
20250228,102100,22322118,1675,1675,1675,1675,0
20250228,102000,22322118,1675,1675,1675,1675,0
20250228,101900,22322118,1675,1675,1675,1675,0
20250228,101800,22322118,1675,1675,1675,1675,0
20250228,101700,22322118,1675,1675,1675,1675,0
20250228,101600,22322118,1675,1675,1675,1675,0
20250228,101500,22322118,1675,1675,1675,1675,0
20250228,101400,22322118,1675,1675,1675,1675,5950
20250228,101300,12355868,1675,1680,1680,1675,643
20250228,101200,11275863,1675,1683,1683,1675,1117
20250228,101100,9400252,1685,1685,1685,1685,0
20250228,101000,9400252,1685,1685,1685,1685,0
20250228,100900,9400252,1685,1685,1685,1685,1
20250228,100800,9398567,1686,1686,1686,1686,1
20250228,100700,9396881,1687,1687,1687,1687,2
20250228,100600,9393507,1688,1689,1689,1688,6
20250228,100500,9383376,1689,1689,1689,1689,4
20250228,100400,9376620,1689,1689,1689,1689,1
20250228,100300,9374931,1696,1696,1696,1696,0
20250228,100200,9374931,1696,1696,1696,1696,0
20250228,100100,9374931,1696,1696,1696,1696,0
20250228,100000,9374931,1696,1696,1696,1696,0
20250228,095900,9374931,1696,1685,1696,1685,3
20250228,095800,9369855,1683,1683,1683,1683,0
20250228,095700,9369855,1683,1683,1683,1683,0
20250228,095600,9369855,1683,1683,1683,1683,0
20250228,095500,9369855,1683,1683,1683,1683,0
20250228,095400,9369855,1683,1683,1683,1683,285
20250228,095300,8890200,1683,1683,1683,1683,0
20250228,095200,8890200,1683,1683,1683,1683,34
20250228,095100,8832978,1696,1696,1696,1696,0
20250228,095000,8832978,1696,1686,1696,1686,600
20250228,094900,7821358,1686,1686,1686,1686,0
20250228,094800,7821358,1686,1686,1686,1686,0
20250228,094700,7821358,1686,1686,1686,1686,0
20250228,094600,7821358,1686,1685,1686,1685,8
20250228,094500,7807871,1686,1686,1686,1686,0
20250228,094400,7807871,1686,1688,1688,1686,689
20250228,094300,6646027,1690,1690,1690,1690,0
20250228,094200,6646027,1690,1690,1690,1690,0
20250228,094100,6646027,1690,1690,1690,1690,0
20250228,094000,6646027,1690,1690,1690,1690,0
20250228,093900,6646027,1690,1690,1690,1690,0
20250228,093800,6646027,1690,1690,1690,1690,0
20250228,093700,6646027,1690,1690,1690,1690,0
20250228,093600,6646027,1690,1690,1690,1690,0
20250228,093500,6646027,1690,1690,1690,1690,0
20250228,093400,6646027,1690,1690,1690,1690,2
20250228,093300,6642647,1700,1700,1700,1700,0
20250228,093200,6642647,1700,1700,1700,1700,0
20250228,093100,6642647,1700,1700,1700,1700,0
20250228,093000,6642647,1700,1700,1700,1700,0
20250228,092900,6642647,1700,1690,1700,1690,2
20250228,092800,6639257,1692,1690,1700,1690,7
20250228,092700,6627393,1688,1683,1688,1683,907
20250228,092600,5096907,1687,1683,1687,1683,3000
20250228,092500,42175,1687,1687,1687,1687,0
20250228,092400,42175,1687,1687,1687,1687,0
20250228,092300,42175,1687,1687,1687,1687,0
20250228,092200,42175,1687,1687,1687,1687,0
20250228,092100,42175,1687,1687,1687,1687,0
20250228,092000,42175,1687,1687,1687,1687,0
20250228,091900,42175,1687,1687,1687,1687,0
20250228,091800,42175,1687,1687,1687,1687,0
20250228,091700,42175,1687,1687,1687,1687,0
20250228,091600,42175,1687,1687,1687,1687,0
20250228,091500,42175,1687,1687,1687,1687,0
20250228,091400,42175,1687,1687,1687,1687,0
20250228,091300,42175,1687,1687,1687,1687,0
20250228,091200,42175,1687,1687,1687,1687,0
20250228,091100,42175,1687,1687,1687,1687,0
20250228,091000,42175,1687,1687,1687,1687,0
20250228,090900,42175,1687,1687,1687,1687,0
20250228,090800,42175,1687,1687,1687,1687,0
20250228,090700,42175,1687,1687,1687,1687,0
20250228,090600,42175,1687,1687,1687,1687,0
20250228,090500,42175,1687,1687,1687,1687,0
20250228,090400,42175,1687,1687,1687,1687,0
20250228,090300,42175,1687,1687,1687,1687,0
20250228,090200,42175,1687,1687,1687,1687,0
20250228,090100,42175,1687,1687,1687,1687,0
20250228,090000,42175,1687,1687,1687,1687,25