KissMeData/069140/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,195000,22108660,1379,1379,1379,1379,391
20250228,194900,22108660,1379,1379,1379,1379,0
20250228,194800,22108660,1379,1379,1379,1379,0
20250228,194700,22108660,1379,1379,1379,1379,0
20250228,194600,22108660,1379,1379,1379,1379,0
20250228,194500,22108660,1379,1379,1379,1379,0
20250228,194400,22108660,1379,1379,1379,1379,0
20250228,194300,22108660,1379,1379,1379,1379,0
20250228,194200,22108660,1379,1379,1379,1379,0
20250228,194100,22108660,1379,1379,1379,1379,0
20250228,194000,22108660,1379,1379,1379,1379,0
20250228,193900,22108660,1379,1379,1379,1379,0
20250228,193800,22108660,1379,1379,1379,1379,0
20250228,193700,22108660,1379,1379,1379,1379,0
20250228,193600,22108660,1379,1379,1379,1379,0
20250228,193500,22108660,1379,1379,1379,1379,0
20250228,193400,22108660,1379,1379,1379,1379,0
20250228,193300,22108660,1379,1379,1379,1379,0
20250228,193200,22108660,1379,1379,1379,1379,0
20250228,193100,22108660,1379,1379,1379,1379,0
20250228,193000,22108660,1379,1379,1379,1379,0
20250228,192900,22108660,1379,1379,1379,1379,0
20250228,192800,22108660,1379,1379,1379,1379,0
20250228,192700,22108660,1379,1379,1379,1379,0
20250228,192600,22108660,1379,1379,1379,1379,0
20250228,192500,22108660,1379,1379,1379,1379,0
20250228,192400,22108660,1379,1379,1379,1379,0
20250228,192300,22108660,1379,1379,1379,1379,0
20250228,192200,22108660,1379,1379,1379,1379,0
20250228,192100,22108660,1379,1379,1379,1379,0
20250228,192000,22108660,1379,1379,1379,1379,391
20250228,191900,22108660,1379,1379,1379,1379,0
20250228,191800,22108660,1379,1379,1379,1379,0
20250228,191700,22108660,1379,1379,1379,1379,0
20250228,191600,22108660,1379,1379,1379,1379,0
20250228,191500,22108660,1379,1379,1379,1379,0
20250228,191400,22108660,1379,1379,1379,1379,0
20250228,191300,22108660,1379,1379,1379,1379,0
20250228,191200,22108660,1379,1379,1379,1379,0
20250228,191100,22108660,1379,1379,1379,1379,0
20250228,191000,22108660,1379,1379,1379,1379,0
20250228,190900,22108660,1379,1379,1379,1379,0
20250228,190800,22108660,1379,1379,1379,1379,0
20250228,190700,22108660,1379,1379,1379,1379,0
20250228,190600,22108660,1379,1379,1379,1379,0
20250228,190500,22108660,1379,1379,1379,1379,0
20250228,190400,22108660,1379,1379,1379,1379,0
20250228,190300,22108660,1379,1379,1379,1379,0
20250228,190200,22108660,1379,1379,1379,1379,0
20250228,190100,22108660,1379,1379,1379,1379,0
20250228,190000,22108660,1379,1379,1379,1379,0
20250228,185900,22108660,1379,1379,1379,1379,0
20250228,185800,22108660,1379,1379,1379,1379,0
20250228,185700,22108660,1379,1379,1379,1379,0
20250228,185600,22108660,1379,1379,1379,1379,0
20250228,185500,22108660,1379,1379,1379,1379,0
20250228,185400,22108660,1379,1379,1379,1379,0
20250228,185300,22108660,1379,1379,1379,1379,0
20250228,185200,22108660,1379,1379,1379,1379,0
20250228,185100,22108660,1379,1379,1379,1379,0
20250228,185000,22108660,1379,1379,1379,1379,391
20250228,184900,22108660,1379,1379,1379,1379,0
20250228,184800,22108660,1379,1379,1379,1379,0
20250228,184700,22108660,1379,1379,1379,1379,0
20250228,184600,22108660,1379,1379,1379,1379,0
20250228,184500,22108660,1379,1379,1379,1379,0
20250228,184400,22108660,1379,1379,1379,1379,0
20250228,184300,22108660,1379,1379,1379,1379,0
20250228,184200,22108660,1379,1379,1379,1379,0
20250228,184100,22108660,1379,1379,1379,1379,0
20250228,184000,22108660,1379,1379,1379,1379,0
20250228,183900,22108660,1379,1379,1379,1379,0
20250228,183800,22108660,1379,1379,1379,1379,0
20250228,183700,22108660,1379,1379,1379,1379,0
20250228,183600,22108660,1379,1379,1379,1379,0
20250228,183500,22108660,1379,1379,1379,1379,0
20250228,183400,22108660,1379,1379,1379,1379,0
20250228,183300,22108660,1379,1379,1379,1379,0
20250228,183200,22108660,1379,1379,1379,1379,0
20250228,183100,22108660,1379,1379,1379,1379,0
20250228,183000,22108660,1379,1379,1379,1379,0
20250228,182900,22108660,1379,1379,1379,1379,0
20250228,182800,22108660,1379,1379,1379,1379,0
20250228,182700,22108660,1379,1379,1379,1379,0
20250228,182600,22108660,1379,1379,1379,1379,0
20250228,182500,22108660,1379,1379,1379,1379,0
20250228,182400,22108660,1379,1379,1379,1379,0
20250228,182300,22108660,1379,1379,1379,1379,0
20250228,182200,22108660,1379,1379,1379,1379,0
20250228,182100,22108660,1379,1379,1379,1379,0
20250228,182000,22108660,1379,1379,1379,1379,391
20250228,181900,22108660,1379,1379,1379,1379,0
20250228,181800,22108660,1379,1379,1379,1379,0
20250228,181700,22108660,1379,1379,1379,1379,0
20250228,181600,22108660,1379,1379,1379,1379,0
20250228,181500,22108660,1379,1379,1379,1379,0
20250228,181400,22108660,1379,1379,1379,1379,0
20250228,181300,22108660,1379,1379,1379,1379,0
20250228,181200,22108660,1379,1379,1379,1379,0
20250228,181100,22108660,1379,1379,1379,1379,0
20250228,181000,22108660,1379,1379,1379,1379,0
20250228,180900,22108660,1379,1379,1379,1379,0
20250228,180800,22108660,1379,1379,1379,1379,0
20250228,180700,22108660,1379,1379,1379,1379,0
20250228,180600,22108660,1379,1379,1379,1379,0
20250228,180500,22108660,1379,1379,1379,1379,0
20250228,180400,22108660,1379,1379,1379,1379,0
20250228,180300,22108660,1379,1379,1379,1379,0
20250228,180200,22108660,1379,1379,1379,1379,0
20250228,180100,22108660,1379,1379,1379,1379,0
20250228,180000,22108660,1379,1379,1379,1379,0
20250228,175900,22108660,1379,1379,1379,1379,0
20250228,175800,22108660,1379,1379,1379,1379,0
20250228,175700,22108660,1379,1379,1379,1379,0
20250228,175600,22108660,1379,1379,1379,1379,0
20250228,175500,22108660,1379,1379,1379,1379,0
20250228,175400,22108660,1379,1379,1379,1379,0
20250228,175300,22108660,1379,1379,1379,1379,0
20250228,175200,22108660,1379,1379,1379,1379,0
20250228,175100,22108660,1379,1379,1379,1379,0
20250228,175000,22108660,1379,1379,1379,1379,391
20250228,174900,22108660,1379,1379,1379,1379,0
20250228,174800,22108660,1379,1379,1379,1379,0
20250228,174700,22108660,1379,1379,1379,1379,0
20250228,174600,22108660,1379,1379,1379,1379,0
20250228,174500,22108660,1379,1379,1379,1379,0
20250228,174400,22108660,1379,1379,1379,1379,0
20250228,174300,22108660,1379,1379,1379,1379,0
20250228,174200,22108660,1379,1379,1379,1379,0
20250228,174100,22108660,1379,1379,1379,1379,0
20250228,174000,22108660,1379,1379,1379,1379,0
20250228,173900,22108660,1379,1379,1379,1379,0
20250228,173800,22108660,1379,1379,1379,1379,0
20250228,173700,22108660,1379,1379,1379,1379,0
20250228,173600,22108660,1379,1379,1379,1379,0
20250228,173500,22108660,1379,1379,1379,1379,0
20250228,173400,22108660,1379,1379,1379,1379,0
20250228,173300,22108660,1379,1379,1379,1379,0
20250228,173200,22108660,1379,1379,1379,1379,0
20250228,173100,22108660,1379,1379,1379,1379,0
20250228,173000,22108660,1379,1379,1379,1379,0
20250228,172900,22108660,1379,1379,1379,1379,0
20250228,172800,22108660,1379,1379,1379,1379,0
20250228,172700,22108660,1379,1379,1379,1379,0
20250228,172600,22108660,1379,1379,1379,1379,0
20250228,172500,22108660,1379,1379,1379,1379,0
20250228,172400,22108660,1379,1379,1379,1379,0
20250228,172300,22108660,1379,1379,1379,1379,0
20250228,172200,22108660,1379,1379,1379,1379,0
20250228,172100,22108660,1379,1379,1379,1379,0
20250228,172000,22108660,1379,1379,1379,1379,391
20250228,171900,22108660,1379,1379,1379,1379,0
20250228,171800,22108660,1379,1379,1379,1379,0
20250228,171700,22108660,1379,1379,1379,1379,0
20250228,171600,22108660,1379,1379,1379,1379,0
20250228,171500,22108660,1379,1379,1379,1379,0
20250228,171400,22108660,1379,1379,1379,1379,0
20250228,171300,22108660,1379,1379,1379,1379,0
20250228,171200,22108660,1379,1379,1379,1379,0
20250228,171100,22108660,1379,1379,1379,1379,0
20250228,171000,22108660,1379,1379,1379,1379,0
20250228,170900,22108660,1379,1379,1379,1379,0
20250228,170800,22108660,1379,1379,1379,1379,0
20250228,170700,22108660,1379,1379,1379,1379,0
20250228,170600,22108660,1379,1379,1379,1379,0
20250228,170500,22108660,1379,1379,1379,1379,0
20250228,170400,22108660,1379,1379,1379,1379,0
20250228,170300,22108660,1379,1379,1379,1379,0
20250228,170200,22108660,1379,1379,1379,1379,0
20250228,170100,22108660,1379,1379,1379,1379,0
20250228,170000,22108660,1379,1379,1379,1379,0
20250228,165900,22108660,1379,1379,1379,1379,0
20250228,165800,22108660,1379,1379,1379,1379,0
20250228,165700,22108660,1379,1379,1379,1379,0
20250228,165600,22108660,1379,1379,1379,1379,0
20250228,165500,22108660,1379,1379,1379,1379,0
20250228,165400,22108660,1379,1379,1379,1379,0
20250228,165300,22108660,1379,1379,1379,1379,0
20250228,165200,22108660,1379,1379,1379,1379,0
20250228,165100,22108660,1379,1379,1379,1379,0
20250228,165000,22108660,1379,1379,1379,1379,391
20250228,164900,22108660,1379,1379,1379,1379,0
20250228,164800,22108660,1379,1379,1379,1379,0
20250228,164700,22108660,1379,1379,1379,1379,0
20250228,164600,22108660,1379,1379,1379,1379,0
20250228,164500,22108660,1379,1379,1379,1379,0
20250228,164400,22108660,1379,1379,1379,1379,0
20250228,164300,22108660,1379,1379,1379,1379,0
20250228,164200,22108660,1379,1379,1379,1379,0
20250228,164100,22108660,1379,1379,1379,1379,0
20250228,164000,22108660,1379,1379,1379,1379,0
20250228,163900,22108660,1379,1379,1379,1379,0
20250228,163800,22108660,1379,1379,1379,1379,0
20250228,163700,22108660,1379,1379,1379,1379,0
20250228,163600,22108660,1379,1379,1379,1379,0
20250228,163500,22108660,1379,1379,1379,1379,0
20250228,163400,22108660,1379,1379,1379,1379,0
20250228,163300,22108660,1379,1379,1379,1379,0
20250228,163200,22108660,1379,1379,1379,1379,0
20250228,163100,22108660,1379,1379,1379,1379,0
20250228,163000,22108660,1379,1379,1379,1379,0
20250228,162900,22108660,1379,1379,1379,1379,0
20250228,162800,22108660,1379,1379,1379,1379,0
20250228,162700,22108660,1379,1379,1379,1379,0
20250228,162600,22108660,1379,1379,1379,1379,0
20250228,162500,22108660,1379,1379,1379,1379,0
20250228,162400,22108660,1379,1379,1379,1379,0
20250228,162300,22108660,1379,1379,1379,1379,0
20250228,162200,22108660,1379,1379,1379,1379,0
20250228,162100,22108660,1379,1379,1379,1379,0
20250228,162000,22108660,1379,1379,1379,1379,391
20250228,161900,22108660,1379,1379,1379,1379,0
20250228,161800,22108660,1379,1379,1379,1379,0
20250228,161700,22108660,1379,1379,1379,1379,0
20250228,161600,22108660,1379,1379,1379,1379,0
20250228,161500,22108660,1379,1379,1379,1379,0
20250228,161400,22108660,1379,1379,1379,1379,0
20250228,161300,22108660,1379,1379,1379,1379,0
20250228,161200,22108660,1379,1379,1379,1379,0
20250228,161100,22108660,1379,1379,1379,1379,0
20250228,161000,22108660,1379,1379,1379,1379,0
20250228,160900,22108660,1379,1379,1379,1379,0
20250228,160800,22108660,1379,1379,1379,1379,0
20250228,160700,22108660,1379,1379,1379,1379,0
20250228,160600,22108660,1379,1379,1379,1379,0
20250228,160500,22108660,1379,1379,1379,1379,0
20250228,160400,22108660,1379,1379,1379,1379,0
20250228,160300,22108660,1379,1379,1379,1379,0
20250228,160200,22108660,1379,1379,1379,1379,0
20250228,160100,22108660,1379,1379,1379,1379,0
20250228,160000,22108660,1379,1379,1379,1379,0
20250228,155900,22108660,1379,1379,1379,1379,0
20250228,155800,22108660,1379,1379,1379,1379,0
20250228,155700,22108660,1379,1379,1379,1379,0
20250228,155600,22108660,1379,1379,1379,1379,0
20250228,155500,22108660,1379,1379,1379,1379,0
20250228,155400,22108660,1379,1379,1379,1379,0
20250228,155300,22108660,1379,1379,1379,1379,0
20250228,155200,22108660,1379,1379,1379,1379,0
20250228,155100,22108660,1379,1379,1379,1379,0
20250228,155000,22108660,1379,1379,1379,1379,391
20250228,154900,22108660,1379,1379,1379,1379,0
20250228,154800,22108660,1379,1379,1379,1379,0
20250228,154700,22108660,1379,1379,1379,1379,0
20250228,154600,22108660,1379,1379,1379,1379,0
20250228,154500,22108660,1379,1379,1379,1379,0
20250228,154400,22108660,1379,1379,1379,1379,0
20250228,154300,22108660,1379,1379,1379,1379,0
20250228,154200,22108660,1379,1379,1379,1379,0
20250228,154100,22108660,1379,1379,1379,1379,0
20250228,154000,22108660,1379,1379,1379,1379,0
20250228,153900,22108660,1379,1379,1379,1379,0
20250228,153800,22108660,1379,1379,1379,1379,0
20250228,153700,22108660,1379,1379,1379,1379,0
20250228,153600,22108660,1379,1379,1379,1379,0
20250228,153500,22108660,1379,1379,1379,1379,0
20250228,153400,22108660,1379,1379,1379,1379,0
20250228,153300,22108660,1379,1379,1379,1379,0
20250228,153200,22108660,1379,1379,1379,1379,0
20250228,153100,22108660,1379,1379,1379,1379,0
20250228,153000,22108660,1379,1379,1379,1379,391
20250228,152900,21569471,1380,1380,1380,1380,0
20250228,152800,21569471,1380,1380,1380,1380,0
20250228,152700,21569471,1380,1380,1380,1380,0
20250228,152600,21569471,1380,1380,1380,1380,0
20250228,152500,21569471,1380,1380,1380,1380,0
20250228,152400,21569471,1380,1380,1380,1380,0
20250228,152300,21569471,1380,1380,1380,1380,0
20250228,152200,21569471,1380,1380,1380,1380,0
20250228,152100,21569471,1380,1380,1380,1380,0
20250228,152000,21569471,1380,1380,1380,1380,0
20250228,151900,21569471,1380,1380,1380,1380,1
20250228,151800,21568091,1380,1380,1380,1380,5
20250228,151700,21561191,1380,1380,1380,1380,205
20250228,151600,21278291,1380,1380,1380,1380,2
20250228,151500,21275531,1375,1375,1375,1375,2
20250228,151400,21272781,1372,1373,1373,1372,50
20250228,151300,21204171,1375,1373,1375,1373,19
20250228,151200,21178080,1374,1375,1375,1374,168
20250228,151100,20947098,1375,1378,1378,1375,16
20250228,151000,20925059,1379,1379,1379,1379,0
20250228,150900,20925059,1379,1379,1379,1379,0
20250228,150800,20925059,1379,1379,1379,1379,0
20250228,150700,20925059,1379,1379,1379,1379,0
20250228,150600,20925059,1379,1379,1379,1379,0
20250228,150500,20925059,1379,1379,1379,1379,0
20250228,150400,20925059,1379,1379,1379,1379,0
20250228,150300,20925059,1379,1379,1379,1379,0
20250228,150200,20925059,1379,1379,1379,1379,0
20250228,150100,20925059,1379,1379,1379,1379,0
20250228,150000,20925059,1379,1379,1379,1379,0
20250228,145900,20925059,1379,1379,1379,1379,0
20250228,145800,20925059,1379,1379,1379,1379,0
20250228,145700,20925059,1379,1379,1379,1379,0
20250228,145600,20925059,1379,1379,1379,1379,0
20250228,145500,20925059,1379,1379,1379,1379,0
20250228,145400,20925059,1379,1379,1379,1379,0
20250228,145300,20925059,1379,1379,1379,1379,0
20250228,145200,20925059,1379,1379,1379,1379,0
20250228,145100,20925059,1379,1379,1379,1379,0
20250228,145000,20925059,1379,1379,1379,1379,0
20250228,144900,20925059,1379,1379,1379,1379,0
20250228,144800,20925059,1379,1379,1379,1379,0
20250228,144700,20925059,1379,1379,1379,1379,0
20250228,144600,20925059,1379,1379,1379,1379,0
20250228,144500,20925059,1379,1379,1379,1379,0
20250228,144400,20925059,1379,1379,1379,1379,0
20250228,144300,20925059,1379,1379,1379,1379,0
20250228,144200,20925059,1379,1379,1379,1379,0
20250228,144100,20925059,1379,1379,1379,1379,0
20250228,144000,20925059,1379,1379,1379,1379,0
20250228,143900,20925059,1379,1378,1379,1378,2
20250228,143800,20922302,1375,1376,1376,1375,16
20250228,143700,20900288,1376,1376,1376,1376,0
20250228,143600,20900288,1376,1376,1376,1376,0
20250228,143500,20900288,1376,1376,1376,1376,1
20250228,143400,20898912,1376,1376,1376,1376,0
20250228,143300,20898912,1376,1376,1376,1376,0
20250228,143200,20898912,1376,1376,1376,1376,0
20250228,143100,20898912,1376,1376,1376,1376,0
20250228,143000,20898912,1376,1376,1376,1376,0
20250228,142900,20898912,1376,1376,1376,1376,0
20250228,142800,20898912,1376,1376,1376,1376,0
20250228,142700,20898912,1376,1376,1376,1376,0
20250228,142600,20898912,1376,1376,1376,1376,0
20250228,142500,20898912,1376,1376,1376,1376,0
20250228,142400,20898912,1376,1376,1376,1376,0
20250228,142300,20898912,1376,1376,1376,1376,0
20250228,142200,20898912,1376,1376,1376,1376,0
20250228,142100,20898912,1376,1376,1376,1376,0
20250228,142000,20898912,1376,1376,1376,1376,0
20250228,141900,20898912,1376,1376,1376,1376,0
20250228,141800,20898912,1376,1376,1376,1376,0
20250228,141700,20898912,1376,1376,1376,1376,0
20250228,141600,20898912,1376,1376,1376,1376,0
20250228,141500,20898912,1376,1376,1376,1376,0
20250228,141400,20898912,1376,1376,1376,1376,0
20250228,141300,20898912,1376,1376,1376,1376,0
20250228,141200,20898912,1376,1376,1376,1376,0
20250228,141100,20898912,1376,1376,1376,1376,2
20250228,141000,20896160,1376,1376,1376,1376,0
20250228,140900,20896160,1376,1376,1376,1376,0
20250228,140800,20896160,1376,1376,1376,1376,12
20250228,140700,20879648,1375,1375,1375,1375,0
20250228,140600,20879648,1375,1375,1375,1375,0
20250228,140500,20879648,1375,1375,1375,1375,0
20250228,140400,20879648,1375,1375,1375,1375,0
20250228,140300,20879648,1375,1375,1375,1375,0
20250228,140200,20879648,1375,1375,1375,1375,0
20250228,140100,20879648,1375,1375,1375,1375,0
20250228,140000,20879648,1375,1375,1375,1375,0
20250228,135900,20879648,1375,1375,1375,1375,0
20250228,135800,20879648,1375,1375,1375,1375,0
20250228,135700,20879648,1375,1375,1375,1375,0
20250228,135600,20879648,1375,1375,1375,1375,1
20250228,135500,20878273,1374,1374,1374,1374,0
20250228,135400,20878273,1374,1374,1374,1374,0
20250228,135300,20878273,1374,1374,1374,1374,11
20250228,135200,20863159,1380,1380,1380,1380,0
20250228,135100,20863159,1380,1380,1380,1380,0
20250228,135000,20863159,1380,1379,1380,1379,229
20250228,134900,20547140,1380,1379,1380,1379,7
20250228,134800,20537481,1380,1380,1380,1380,0
20250228,134700,20537481,1380,1380,1380,1380,0
20250228,134600,20537481,1380,1380,1380,1380,0
20250228,134500,20537481,1380,1380,1380,1380,0
20250228,134400,20537481,1380,1380,1380,1380,4
20250228,134300,20531961,1380,1380,1380,1380,2
20250228,134200,20529201,1380,1380,1380,1380,0
20250228,134100,20529201,1380,1377,1380,1377,730
20250228,134000,19522300,1377,1377,1377,1377,0
20250228,133900,19522300,1377,1377,1377,1377,0
20250228,133800,19522300,1377,1377,1377,1377,0
20250228,133700,19522300,1377,1377,1377,1377,0
20250228,133600,19522300,1377,1377,1377,1377,0
20250228,133500,19522300,1377,1377,1377,1377,0
20250228,133400,19522300,1377,1377,1377,1377,0
20250228,133300,19522300,1377,1377,1377,1377,0
20250228,133200,19522300,1377,1377,1377,1377,0
20250228,133100,19522300,1377,1377,1377,1377,0
20250228,133000,19522300,1377,1377,1377,1377,0
20250228,132900,19522300,1377,1377,1377,1377,0
20250228,132800,19522300,1377,1377,1377,1377,0
20250228,132700,19522300,1377,1377,1377,1377,0
20250228,132600,19522300,1377,1377,1377,1377,0
20250228,132500,19522300,1377,1377,1377,1377,0
20250228,132400,19522300,1377,1377,1377,1377,0
20250228,132300,19522300,1377,1377,1377,1377,1
20250228,132200,19520923,1377,1377,1377,1377,0
20250228,132100,19520923,1377,1362,1377,1362,558
20250228,132000,18760912,1359,1362,1362,1357,21
20250228,131900,18732398,1362,1362,1362,1362,0
20250228,131800,18732398,1362,1362,1362,1362,100
20250228,131700,18596198,1358,1358,1358,1358,0
20250228,131600,18596198,1358,1358,1358,1358,0
20250228,131500,18596198,1358,1358,1358,1358,0
20250228,131400,18596198,1358,1358,1358,1358,0
20250228,131300,18596198,1358,1358,1358,1358,0
20250228,131200,18596198,1358,1358,1358,1358,0
20250228,131100,18596198,1358,1357,1358,1357,6
20250228,131000,18588055,1362,1362,1362,1362,1000
20250228,130900,17226055,1362,1362,1362,1362,0
20250228,130800,17226055,1362,1362,1362,1362,0
20250228,130700,17226055,1362,1362,1362,1362,0
20250228,130600,17226055,1362,1362,1362,1362,0
20250228,130500,17226055,1362,1362,1362,1362,0
20250228,130400,17226055,1362,1362,1362,1362,0
20250228,130300,17226055,1362,1362,1362,1362,0
20250228,130200,17226055,1362,1362,1362,1362,0
20250228,130100,17226055,1362,1362,1362,1362,0
20250228,130000,17226055,1362,1362,1362,1362,0
20250228,125900,17226055,1362,1362,1362,1362,0
20250228,125800,17226055,1362,1362,1362,1362,0
20250228,125700,17226055,1362,1362,1362,1362,0
20250228,125600,17226055,1362,1362,1362,1362,0
20250228,125500,17226055,1362,1362,1362,1362,0
20250228,125400,17226055,1362,1362,1362,1362,0
20250228,125300,17226055,1362,1362,1362,1362,0
20250228,125200,17226055,1362,1362,1362,1362,0
20250228,125100,17226055,1362,1362,1362,1362,0
20250228,125000,17226055,1362,1362,1362,1362,0
20250228,124900,17226055,1362,1362,1362,1362,0
20250228,124800,17226055,1362,1362,1362,1362,0
20250228,124700,17226055,1362,1362,1362,1362,0
20250228,124600,17226055,1362,1362,1362,1362,0
20250228,124500,17226055,1362,1362,1362,1362,0
20250228,124400,17226055,1362,1362,1362,1362,0
20250228,124300,17226055,1362,1362,1362,1362,0
20250228,124200,17226055,1362,1362,1362,1362,0
20250228,124100,17226055,1362,1362,1362,1362,0
20250228,124000,17226055,1362,1362,1362,1362,0
20250228,123900,17226055,1362,1362,1362,1362,0
20250228,123800,17226055,1362,1362,1362,1362,0
20250228,123700,17226055,1362,1362,1362,1362,0
20250228,123600,17226055,1362,1362,1362,1362,3
20250228,123500,17221969,1362,1362,1362,1362,4
20250228,123400,17216521,1362,1362,1362,1362,0
20250228,123300,17216521,1362,1362,1362,1362,0
20250228,123200,17216521,1362,1361,1362,1361,4
20250228,123100,17211076,1354,1354,1354,1354,0
20250228,123000,17211076,1354,1354,1354,1354,0
20250228,122900,17211076,1354,1354,1354,1354,0
20250228,122800,17211076,1354,1354,1354,1354,0
20250228,122700,17211076,1354,1354,1354,1354,0
20250228,122600,17211076,1354,1354,1354,1354,54
20250228,122500,17137960,1354,1354,1354,1354,0
20250228,122400,17137960,1354,1354,1354,1354,0
20250228,122300,17137960,1354,1354,1354,1354,0
20250228,122200,17137960,1354,1354,1354,1354,0
20250228,122100,17137960,1354,1354,1354,1354,0
20250228,122000,17137960,1354,1354,1354,1354,0
20250228,121900,17137960,1354,1354,1354,1354,0
20250228,121800,17137960,1354,1354,1354,1354,1
20250228,121700,17136606,1353,1353,1353,1353,0
20250228,121600,17136606,1353,1353,1353,1353,0
20250228,121500,17136606,1353,1353,1353,1353,0
20250228,121400,17136606,1353,1353,1353,1353,0
20250228,121300,17136606,1353,1353,1353,1353,0
20250228,121200,17136606,1353,1353,1353,1353,0
20250228,121100,17136606,1353,1353,1353,1353,0
20250228,121000,17136606,1353,1353,1353,1353,0
20250228,120900,17136606,1353,1353,1353,1353,0
20250228,120800,17136606,1353,1353,1353,1353,4
20250228,120700,17131194,1362,1362,1362,1360,8
20250228,120600,17120303,1361,1361,1361,1361,0
20250228,120500,17120303,1361,1361,1361,1361,0
20250228,120400,17120303,1361,1360,1361,1360,5
20250228,120300,17113499,1362,1362,1362,1362,0
20250228,120200,17113499,1362,1362,1362,1362,0
20250228,120100,17113499,1362,1362,1362,1362,0
20250228,120000,17113499,1362,1362,1362,1362,0
20250228,115900,17113499,1362,1362,1362,1362,0
20250228,115800,17113499,1362,1362,1362,1362,0
20250228,115700,17113499,1362,1362,1362,1362,0
20250228,115600,17113499,1362,1362,1362,1362,0
20250228,115500,17113499,1362,1362,1362,1362,0
20250228,115400,17113499,1362,1362,1362,1362,0
20250228,115300,17113499,1362,1362,1362,1362,0
20250228,115200,17113499,1362,1362,1362,1362,0
20250228,115100,17113499,1362,1362,1362,1362,0
20250228,115000,17113499,1362,1362,1362,1362,0
20250228,114900,17113499,1362,1361,1362,1361,73
20250228,114800,17014089,1353,1353,1353,1353,0
20250228,114700,17014089,1353,1353,1353,1353,0
20250228,114600,17014089,1353,1353,1353,1353,0
20250228,114500,17014089,1353,1353,1353,1353,0
20250228,114400,17014089,1353,1353,1353,1353,0
20250228,114300,17014089,1353,1353,1353,1353,33
20250228,114200,16969440,1362,1362,1362,1362,0
20250228,114100,16969440,1362,1362,1362,1362,0
20250228,114000,16969440,1362,1362,1362,1362,0
20250228,113900,16969440,1362,1362,1362,1362,0
20250228,113800,16969440,1362,1362,1362,1362,0
20250228,113700,16969440,1362,1362,1362,1362,0
20250228,113600,16969440,1362,1362,1362,1362,0
20250228,113500,16969440,1362,1362,1362,1362,0
20250228,113400,16969440,1362,1362,1362,1362,73
20250228,113300,16870014,1362,1362,1362,1362,0
20250228,113200,16870014,1362,1362,1362,1362,0
20250228,113100,16870014,1362,1362,1362,1362,0
20250228,113000,16870014,1362,1362,1362,1362,0
20250228,112900,16870014,1362,1362,1362,1362,0
20250228,112800,16870014,1362,1362,1362,1362,0
20250228,112700,16870014,1362,1350,1362,1350,20
20250228,112600,16842910,1360,1360,1360,1360,0
20250228,112500,16842910,1360,1360,1360,1360,0
20250228,112400,16842910,1360,1360,1360,1360,0
20250228,112300,16842910,1360,1358,1360,1358,300
20250228,112200,16434948,1358,1358,1358,1358,0
20250228,112100,16434948,1358,1358,1358,1358,0
20250228,112000,16434948,1358,1358,1358,1358,0
20250228,111900,16434948,1358,1358,1358,1358,4
20250228,111800,16429516,1358,1358,1358,1358,0
20250228,111700,16429516,1358,1358,1358,1358,0
20250228,111600,16429516,1358,1358,1358,1358,0
20250228,111500,16429516,1358,1358,1358,1358,0
20250228,111400,16429516,1358,1358,1358,1358,0
20250228,111300,16429516,1358,1358,1358,1358,0
20250228,111200,16429516,1358,1358,1358,1358,0
20250228,111100,16429516,1358,1358,1358,1358,0
20250228,111000,16429516,1358,1358,1358,1358,0
20250228,110900,16429516,1358,1358,1358,1358,0
20250228,110800,16429516,1358,1358,1358,1358,0
20250228,110700,16429516,1358,1358,1358,1358,200
20250228,110600,16157916,1358,1358,1358,1358,2
20250228,110500,16155200,1358,1358,1358,1358,1
20250228,110400,16153842,1355,1355,1355,1355,3
20250228,110300,16149777,1354,1354,1354,1354,0
20250228,110200,16149777,1354,1354,1354,1354,0
20250228,110100,16149777,1354,1353,1354,1353,600
20250228,110000,15337407,1343,1343,1343,1343,0
20250228,105900,15337407,1343,1343,1343,1343,0
20250228,105800,15337407,1343,1343,1343,1343,0
20250228,105700,15337407,1343,1343,1343,1343,0
20250228,105600,15337407,1343,1343,1343,1343,0
20250228,105500,15337407,1343,1343,1343,1343,0
20250228,105400,15337407,1343,1343,1343,1343,0
20250228,105300,15337407,1343,1343,1343,1343,0
20250228,105200,15337407,1343,1343,1343,1343,0
20250228,105100,15337407,1343,1344,1344,1343,150
20250228,105000,15135927,1343,1343,1343,1343,0
20250228,104900,15135927,1343,1343,1343,1343,0
20250228,104800,15135927,1343,1344,1344,1343,247
20250228,104700,14804023,1344,1344,1344,1344,0
20250228,104600,14804023,1344,1344,1344,1344,0
20250228,104500,14804023,1344,1346,1346,1344,1339
20250228,104400,13003674,1354,1354,1354,1354,0
20250228,104300,13003674,1354,1354,1354,1354,0
20250228,104200,13003674,1354,1354,1354,1354,0
20250228,104100,13003674,1354,1354,1354,1354,0
20250228,104000,13003674,1354,1354,1354,1354,0
20250228,103900,13003674,1354,1354,1354,1354,0
20250228,103800,13003674,1354,1354,1354,1354,3
20250228,103700,12999612,1354,1354,1354,1354,2
20250228,103600,12996904,1354,1354,1354,1354,2
20250228,103500,12994196,1354,1354,1354,1354,3
20250228,103400,12990134,1354,1354,1354,1354,5
20250228,103300,12983364,1354,1354,1354,1354,7
20250228,103200,12973886,1345,1345,1345,1345,0
20250228,103100,12973886,1345,1345,1345,1345,0
20250228,103000,12973886,1345,1345,1345,1345,0
20250228,102900,12973886,1345,1345,1345,1345,0
20250228,102800,12973886,1345,1345,1345,1345,0
20250228,102700,12973886,1345,1345,1345,1345,0
20250228,102600,12973886,1345,1345,1345,1345,0
20250228,102500,12973886,1345,1345,1345,1345,0
20250228,102400,12973886,1345,1345,1345,1345,0
20250228,102300,12973886,1345,1345,1345,1345,0
20250228,102200,12973886,1345,1345,1345,1345,0
20250228,102100,12973886,1345,1345,1345,1345,0
20250228,102000,12973886,1345,1346,1346,1345,300
20250228,101900,12570212,1354,1354,1354,1354,0
20250228,101800,12570212,1354,1354,1354,1354,0
20250228,101700,12570212,1354,1354,1354,1354,0
20250228,101600,12570212,1354,1354,1354,1354,0
20250228,101500,12570212,1354,1354,1354,1354,0
20250228,101400,12570212,1354,1354,1354,1354,0
20250228,101300,12570212,1354,1354,1354,1354,0
20250228,101200,12570212,1354,1354,1354,1354,0
20250228,101100,12570212,1354,1354,1354,1354,0
20250228,101000,12570212,1354,1354,1354,1354,0
20250228,100900,12570212,1354,1354,1354,1354,3
20250228,100800,12566150,1358,1358,1358,1358,0
20250228,100700,12566150,1358,1358,1358,1358,0
20250228,100600,12566150,1358,1358,1358,1358,0
20250228,100500,12566150,1358,1358,1358,1358,0
20250228,100400,12566150,1358,1358,1358,1358,0
20250228,100300,12566150,1358,1358,1358,1358,0
20250228,100200,12566150,1358,1358,1358,1358,0
20250228,100100,12566150,1358,1358,1358,1358,0
20250228,100000,12566150,1358,1358,1358,1358,0
20250228,095900,12566150,1358,1358,1358,1358,0
20250228,095800,12566150,1358,1358,1358,1358,0
20250228,095700,12566150,1358,1358,1358,1358,0
20250228,095600,12566150,1358,1358,1358,1358,0
20250228,095500,12566150,1358,1358,1358,1358,1
20250228,095400,12564792,1358,1358,1358,1358,0
20250228,095300,12564792,1358,1358,1358,1358,0
20250228,095200,12564792,1358,1358,1358,1358,0
20250228,095100,12564792,1358,1358,1358,1358,0
20250228,095000,12564792,1358,1358,1358,1358,0
20250228,094900,12564792,1358,1358,1358,1358,3
20250228,094800,12560718,1344,1344,1344,1344,45
20250228,094700,12500238,1344,1344,1344,1344,0
20250228,094600,12500238,1344,1344,1344,1344,10
20250228,094500,12486798,1360,1360,1360,1360,0
20250228,094400,12486798,1360,1360,1360,1360,0
20250228,094300,12486798,1360,1360,1360,1360,0
20250228,094200,12486798,1360,1360,1360,1360,0
20250228,094100,12486798,1360,1360,1360,1360,0
20250228,094000,12486798,1360,1360,1360,1360,0
20250228,093900,12486798,1360,1360,1360,1360,0
20250228,093800,12486798,1360,1360,1360,1360,0
20250228,093700,12486798,1360,1360,1360,1360,0
20250228,093600,12486798,1360,1360,1360,1360,0
20250228,093500,12486798,1360,1360,1360,1360,0
20250228,093400,12486798,1360,1360,1360,1360,0
20250228,093300,12486798,1360,1360,1360,1360,0
20250228,093200,12486798,1360,1360,1360,1360,0
20250228,093100,12486798,1360,1360,1360,1360,0
20250228,093000,12486798,1360,1360,1360,1360,7
20250228,092900,12477278,1360,1360,1360,1360,0
20250228,092800,12477278,1360,1343,1360,1342,306
20250228,092700,12066508,1362,1362,1362,1362,0
20250228,092600,12066508,1362,1362,1362,1362,1
20250228,092500,12065146,1339,1351,1351,1339,1993
20250228,092400,9391600,1357,1357,1357,1357,19
20250228,092300,9365817,1357,1365,1365,1357,396
20250228,092200,8826997,1365,1365,1365,1365,17
20250228,092100,8803792,1366,1368,1368,1366,2054
20250228,092000,5997942,1367,1367,1367,1367,1
20250228,091900,5996575,1379,1379,1379,1379,0
20250228,091800,5996575,1379,1379,1379,1379,2
20250228,091700,5993817,1380,1380,1380,1380,0
20250228,091600,5993817,1380,1380,1380,1380,0
20250228,091500,5993817,1380,1380,1380,1380,0
20250228,091400,5993817,1380,1380,1380,1380,0
20250228,091300,5993817,1380,1380,1380,1380,0
20250228,091200,5993817,1380,1380,1380,1380,0
20250228,091100,5993817,1380,1379,1380,1379,73
20250228,091000,5893078,1379,1379,1379,1379,0
20250228,090900,5893078,1379,1379,1379,1379,0
20250228,090800,5893078,1379,1379,1379,1379,0
20250228,090700,5893078,1379,1379,1379,1379,0
20250228,090600,5893078,1379,1379,1379,1379,0
20250228,090500,5893078,1379,1379,1379,1379,0
20250228,090400,5893078,1379,1379,1379,1379,0
20250228,090300,5893078,1379,1379,1379,1379,0
20250228,090200,5893078,1379,1379,1379,1379,1165
20250228,090100,4286543,1380,1380,1380,1380,0
20250228,090000,4286543,1380,1379,1388,1379,3106