KissMeData/149300/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203100,3269899,315,315,315,315,50
20250228,203000,3269899,315,315,315,315,0
20250228,202900,3269899,315,315,315,315,0
20250228,202800,3269899,315,315,315,315,0
20250228,202700,3269899,315,315,315,315,0
20250228,202600,3269899,315,315,315,315,0
20250228,202500,3269899,315,315,315,315,0
20250228,202400,3269899,315,315,315,315,0
20250228,202300,3269899,315,315,315,315,0
20250228,202200,3269899,315,315,315,315,0
20250228,202100,3269899,315,315,315,315,0
20250228,202000,3269899,315,315,315,315,0
20250228,201900,3269899,315,315,315,315,0
20250228,201800,3269899,315,315,315,315,0
20250228,201700,3269899,315,315,315,315,0
20250228,201600,3269899,315,315,315,315,0
20250228,201500,3269899,315,315,315,315,0
20250228,201400,3269899,315,315,315,315,0
20250228,201300,3269899,315,315,315,315,0
20250228,201200,3269899,315,315,315,315,0
20250228,201100,3269899,315,315,315,315,0
20250228,201000,3269899,315,315,315,315,0
20250228,200900,3269899,315,315,315,315,0
20250228,200800,3269899,315,315,315,315,0
20250228,200700,3269899,315,315,315,315,0
20250228,200600,3269899,315,315,315,315,0
20250228,200500,3269899,315,315,315,315,0
20250228,200400,3269899,315,315,315,315,0
20250228,200300,3269899,315,315,315,315,0
20250228,200200,3269899,315,315,315,315,0
20250228,200100,3269899,315,315,315,315,50
20250228,200000,3269899,315,315,315,315,0
20250228,195900,3269899,315,315,315,315,0
20250228,195800,3269899,315,315,315,315,0
20250228,195700,3269899,315,315,315,315,0
20250228,195600,3269899,315,315,315,315,0
20250228,195500,3269899,315,315,315,315,0
20250228,195400,3269899,315,315,315,315,0
20250228,195300,3269899,315,315,315,315,0
20250228,195200,3269899,315,315,315,315,0
20250228,195100,3269899,315,315,315,315,0
20250228,195000,3269899,315,315,315,315,0
20250228,194900,3269899,315,315,315,315,0
20250228,194800,3269899,315,315,315,315,0
20250228,194700,3269899,315,315,315,315,0
20250228,194600,3269899,315,315,315,315,0
20250228,194500,3269899,315,315,315,315,0
20250228,194400,3269899,315,315,315,315,0
20250228,194300,3269899,315,315,315,315,0
20250228,194200,3269899,315,315,315,315,0
20250228,194100,3269899,315,315,315,315,0
20250228,194000,3269899,315,315,315,315,0
20250228,193900,3269899,315,315,315,315,0
20250228,193800,3269899,315,315,315,315,0
20250228,193700,3269899,315,315,315,315,0
20250228,193600,3269899,315,315,315,315,0
20250228,193500,3269899,315,315,315,315,0
20250228,193400,3269899,315,315,315,315,0
20250228,193300,3269899,315,315,315,315,0
20250228,193200,3269899,315,315,315,315,0
20250228,193100,3269899,315,315,315,315,50
20250228,193000,3269899,315,315,315,315,0
20250228,192900,3269899,315,315,315,315,0
20250228,192800,3269899,315,315,315,315,0
20250228,192700,3269899,315,315,315,315,0
20250228,192600,3269899,315,315,315,315,0
20250228,192500,3269899,315,315,315,315,0
20250228,192400,3269899,315,315,315,315,0
20250228,192300,3269899,315,315,315,315,0
20250228,192200,3269899,315,315,315,315,0
20250228,192100,3269899,315,315,315,315,0
20250228,192000,3269899,315,315,315,315,0
20250228,191900,3269899,315,315,315,315,0
20250228,191800,3269899,315,315,315,315,0
20250228,191700,3269899,315,315,315,315,0
20250228,191600,3269899,315,315,315,315,0
20250228,191500,3269899,315,315,315,315,0
20250228,191400,3269899,315,315,315,315,0
20250228,191300,3269899,315,315,315,315,0
20250228,191200,3269899,315,315,315,315,0
20250228,191100,3269899,315,315,315,315,0
20250228,191000,3269899,315,315,315,315,0
20250228,190900,3269899,315,315,315,315,0
20250228,190800,3269899,315,315,315,315,0
20250228,190700,3269899,315,315,315,315,0
20250228,190600,3269899,315,315,315,315,0
20250228,190500,3269899,315,315,315,315,0
20250228,190400,3269899,315,315,315,315,0
20250228,190300,3269899,315,315,315,315,0
20250228,190200,3269899,315,315,315,315,0
20250228,190100,3269899,315,315,315,315,50
20250228,190000,3269899,315,315,315,315,0
20250228,185900,3269899,315,315,315,315,0
20250228,185800,3269899,315,315,315,315,0
20250228,185700,3269899,315,315,315,315,0
20250228,185600,3269899,315,315,315,315,0
20250228,185500,3269899,315,315,315,315,0
20250228,185400,3269899,315,315,315,315,0
20250228,185300,3269899,315,315,315,315,0
20250228,185200,3269899,315,315,315,315,0
20250228,185100,3269899,315,315,315,315,0
20250228,185000,3269899,315,315,315,315,0
20250228,184900,3269899,315,315,315,315,0
20250228,184800,3269899,315,315,315,315,0
20250228,184700,3269899,315,315,315,315,0
20250228,184600,3269899,315,315,315,315,0
20250228,184500,3269899,315,315,315,315,0
20250228,184400,3269899,315,315,315,315,0
20250228,184300,3269899,315,315,315,315,0
20250228,184200,3269899,315,315,315,315,0
20250228,184100,3269899,315,315,315,315,0
20250228,184000,3269899,315,315,315,315,0
20250228,183900,3269899,315,315,315,315,0
20250228,183800,3269899,315,315,315,315,0
20250228,183700,3269899,315,315,315,315,0
20250228,183600,3269899,315,315,315,315,0
20250228,183500,3269899,315,315,315,315,0
20250228,183400,3269899,315,315,315,315,0
20250228,183300,3269899,315,315,315,315,0
20250228,183200,3269899,315,315,315,315,0
20250228,183100,3269899,315,315,315,315,50
20250228,183000,3269899,315,315,315,315,0
20250228,182900,3269899,315,315,315,315,0
20250228,182800,3269899,315,315,315,315,0
20250228,182700,3269899,315,315,315,315,0
20250228,182600,3269899,315,315,315,315,0
20250228,182500,3269899,315,315,315,315,0
20250228,182400,3269899,315,315,315,315,0
20250228,182300,3269899,315,315,315,315,0
20250228,182200,3269899,315,315,315,315,0
20250228,182100,3269899,315,315,315,315,0
20250228,182000,3269899,315,315,315,315,0
20250228,181900,3269899,315,315,315,315,0
20250228,181800,3269899,315,315,315,315,0
20250228,181700,3269899,315,315,315,315,0
20250228,181600,3269899,315,315,315,315,0
20250228,181500,3269899,315,315,315,315,0
20250228,181400,3269899,315,315,315,315,0
20250228,181300,3269899,315,315,315,315,0
20250228,181200,3269899,315,315,315,315,0
20250228,181100,3269899,315,315,315,315,0
20250228,181000,3269899,315,315,315,315,0
20250228,180900,3269899,315,315,315,315,0
20250228,180800,3269899,315,315,315,315,0
20250228,180700,3269899,315,315,315,315,0
20250228,180600,3269899,315,315,315,315,0
20250228,180500,3269899,315,315,315,315,0
20250228,180400,3269899,315,315,315,315,0
20250228,180300,3269899,315,315,315,315,0
20250228,180200,3269899,315,315,315,315,0
20250228,180100,3269899,315,315,315,315,50
20250228,180000,3269899,315,315,315,315,0
20250228,175900,3269899,315,315,315,315,0
20250228,175800,3269899,315,315,315,315,0
20250228,175700,3269899,315,315,315,315,0
20250228,175600,3269899,315,315,315,315,0
20250228,175500,3269899,315,315,315,315,0
20250228,175400,3269899,315,315,315,315,0
20250228,175300,3269899,315,315,315,315,0
20250228,175200,3269899,315,315,315,315,0
20250228,175100,3269899,315,315,315,315,0
20250228,175000,3269899,315,315,315,315,0
20250228,174900,3269899,315,315,315,315,0
20250228,174800,3269899,315,315,315,315,0
20250228,174700,3269899,315,315,315,315,0
20250228,174600,3269899,315,315,315,315,0
20250228,174500,3269899,315,315,315,315,0
20250228,174400,3269899,315,315,315,315,0
20250228,174300,3269899,315,315,315,315,0
20250228,174200,3269899,315,315,315,315,0
20250228,174100,3269899,315,315,315,315,0
20250228,174000,3269899,315,315,315,315,0
20250228,173900,3269899,315,315,315,315,0
20250228,173800,3269899,315,315,315,315,0
20250228,173700,3269899,315,315,315,315,0
20250228,173600,3269899,315,315,315,315,0
20250228,173500,3269899,315,315,315,315,0
20250228,173400,3269899,315,315,315,315,0
20250228,173300,3269899,315,315,315,315,0
20250228,173200,3269899,315,315,315,315,0
20250228,173100,3269899,315,315,315,315,50
20250228,173000,3269899,315,315,315,315,0
20250228,172900,3269899,315,315,315,315,0
20250228,172800,3269899,315,315,315,315,0
20250228,172700,3269899,315,315,315,315,0
20250228,172600,3269899,315,315,315,315,0
20250228,172500,3269899,315,315,315,315,0
20250228,172400,3269899,315,315,315,315,0
20250228,172300,3269899,315,315,315,315,0
20250228,172200,3269899,315,315,315,315,0
20250228,172100,3269899,315,315,315,315,0
20250228,172000,3269899,315,315,315,315,0
20250228,171900,3269899,315,315,315,315,0
20250228,171800,3269899,315,315,315,315,0
20250228,171700,3269899,315,315,315,315,0
20250228,171600,3269899,315,315,315,315,0
20250228,171500,3269899,315,315,315,315,0
20250228,171400,3269899,315,315,315,315,0
20250228,171300,3269899,315,315,315,315,0
20250228,171200,3269899,315,315,315,315,0
20250228,171100,3269899,315,315,315,315,0
20250228,171000,3269899,315,315,315,315,0
20250228,170900,3269899,315,315,315,315,0
20250228,170800,3269899,315,315,315,315,0
20250228,170700,3269899,315,315,315,315,0
20250228,170600,3269899,315,315,315,315,0
20250228,170500,3269899,315,315,315,315,0
20250228,170400,3269899,315,315,315,315,0
20250228,170300,3269899,315,315,315,315,0
20250228,170200,3269899,315,315,315,315,0
20250228,170100,3269899,315,315,315,315,50
20250228,170000,3269899,315,315,315,315,0
20250228,165900,3269899,315,315,315,315,0
20250228,165800,3269899,315,315,315,315,0
20250228,165700,3269899,315,315,315,315,0
20250228,165600,3269899,315,315,315,315,0
20250228,165500,3269899,315,315,315,315,0
20250228,165400,3269899,315,315,315,315,0
20250228,165300,3269899,315,315,315,315,0
20250228,165200,3269899,315,315,315,315,0
20250228,165100,3269899,315,315,315,315,0
20250228,165000,3269899,315,315,315,315,0
20250228,164900,3269899,315,315,315,315,0
20250228,164800,3269899,315,315,315,315,0
20250228,164700,3269899,315,315,315,315,0
20250228,164600,3269899,315,315,315,315,0
20250228,164500,3269899,315,315,315,315,0
20250228,164400,3269899,315,315,315,315,0
20250228,164300,3269899,315,315,315,315,0
20250228,164200,3269899,315,315,315,315,0
20250228,164100,3269899,315,315,315,315,0
20250228,164000,3269899,315,315,315,315,0
20250228,163900,3269899,315,315,315,315,0
20250228,163800,3269899,315,315,315,315,0
20250228,163700,3269899,315,315,315,315,0
20250228,163600,3269899,315,315,315,315,0
20250228,163500,3269899,315,315,315,315,0
20250228,163400,3269899,315,315,315,315,0
20250228,163300,3269899,315,315,315,315,0
20250228,163200,3269899,315,315,315,315,0
20250228,163100,3269899,315,315,315,315,50
20250228,163000,3269899,315,315,315,315,0
20250228,162900,3269899,315,315,315,315,0
20250228,162800,3269899,315,315,315,315,0
20250228,162700,3269899,315,315,315,315,0
20250228,162600,3269899,315,315,315,315,0
20250228,162500,3269899,315,315,315,315,0
20250228,162400,3269899,315,315,315,315,0
20250228,162300,3269899,315,315,315,315,0
20250228,162200,3269899,315,315,315,315,0
20250228,162100,3269899,315,315,315,315,0
20250228,162000,3269899,315,315,315,315,0
20250228,161900,3269899,315,315,315,315,0
20250228,161800,3269899,315,315,315,315,0
20250228,161700,3269899,315,315,315,315,0
20250228,161600,3269899,315,315,315,315,0
20250228,161500,3269899,315,315,315,315,0
20250228,161400,3269899,315,315,315,315,0
20250228,161300,3269899,315,315,315,315,0
20250228,161200,3269899,315,315,315,315,0
20250228,161100,3269899,315,315,315,315,0
20250228,161000,3269899,315,315,315,315,0
20250228,160900,3269899,315,315,315,315,0
20250228,160800,3269899,315,315,315,315,0
20250228,160700,3269899,315,315,315,315,0
20250228,160600,3269899,315,315,315,315,0
20250228,160500,3269899,315,315,315,315,0
20250228,160400,3269899,315,315,315,315,0
20250228,160300,3269899,315,315,315,315,0
20250228,160200,3269899,315,315,315,315,0
20250228,160100,3269899,315,315,315,315,50
20250228,160000,3269899,315,315,315,315,0
20250228,155900,3269899,315,315,315,315,0
20250228,155800,3269899,315,315,315,315,0
20250228,155700,3269899,315,315,315,315,0
20250228,155600,3269899,315,315,315,315,0
20250228,155500,3269899,315,315,315,315,0
20250228,155400,3269899,315,315,315,315,0
20250228,155300,3269899,315,315,315,315,0
20250228,155200,3269899,315,315,315,315,0
20250228,155100,3269899,315,315,315,315,0
20250228,155000,3269899,315,315,315,315,0
20250228,154900,3269899,315,315,315,315,0
20250228,154800,3269899,315,315,315,315,0
20250228,154700,3269899,315,315,315,315,0
20250228,154600,3269899,315,315,315,315,0
20250228,154500,3269899,315,315,315,315,0
20250228,154400,3269899,315,315,315,315,0
20250228,154300,3269899,315,315,315,315,0
20250228,154200,3269899,315,315,315,315,0
20250228,154100,3269899,315,315,315,315,0
20250228,154000,3269899,315,315,315,315,0
20250228,153900,3269899,315,315,315,315,0
20250228,153800,3269899,315,315,315,315,0
20250228,153700,3269899,315,315,315,315,0
20250228,153600,3269899,315,315,315,315,0
20250228,153500,3269899,315,315,315,315,0
20250228,153400,3269899,315,315,315,315,0
20250228,153300,3269899,315,315,315,315,0
20250228,153200,3269899,315,315,315,315,0
20250228,153100,3269899,315,315,315,315,50
20250228,153000,3269899,315,315,315,315,50
20250228,152900,3254149,316,316,316,316,0
20250228,152800,3254149,316,316,316,316,0
20250228,152700,3254149,316,316,316,316,0
20250228,152600,3254149,316,316,316,316,0
20250228,152500,3254149,316,316,316,316,0
20250228,152400,3254149,316,316,316,316,0
20250228,152300,3254149,316,316,316,316,0
20250228,152200,3254149,316,316,316,316,0
20250228,152100,3254149,316,316,316,316,0
20250228,152000,3254149,316,316,316,316,0
20250228,151900,3254149,316,316,316,316,0
20250228,151800,3254149,316,298,316,298,3944
20250228,151700,2072813,299,299,299,299,0
20250228,151600,2072813,299,299,299,299,0
20250228,151500,2072813,299,299,299,299,0
20250228,151400,2072813,299,299,299,299,0
20250228,151300,2072813,299,299,299,299,0
20250228,151200,2072813,299,299,299,299,0
20250228,151100,2072813,299,299,299,299,0
20250228,151000,2072813,299,299,299,299,0
20250228,150900,2072813,299,299,299,299,0
20250228,150800,2072813,299,299,299,299,0
20250228,150700,2072813,299,299,299,299,0
20250228,150600,2072813,299,299,299,299,0
20250228,150500,2072813,299,299,299,299,0
20250228,150400,2072813,299,299,299,299,0
20250228,150300,2072813,299,299,299,299,0
20250228,150200,2072813,299,299,299,299,0
20250228,150100,2072813,299,299,299,299,0
20250228,150000,2072813,299,299,299,299,0
20250228,145900,2072813,299,299,299,299,0
20250228,145800,2072813,299,299,299,299,0
20250228,145700,2072813,299,299,299,299,0
20250228,145600,2072813,299,299,299,299,0
20250228,145500,2072813,299,299,299,299,0
20250228,145400,2072813,299,299,299,299,0
20250228,145300,2072813,299,299,299,299,0
20250228,145200,2072813,299,299,299,299,0
20250228,145100,2072813,299,299,299,299,0
20250228,145000,2072813,299,299,299,299,0
20250228,144900,2072813,299,299,299,299,0
20250228,144800,2072813,299,299,299,299,0
20250228,144700,2072813,299,299,299,299,0
20250228,144600,2072813,299,299,299,299,0
20250228,144500,2072813,299,299,299,299,0
20250228,144400,2072813,299,299,299,299,0
20250228,144300,2072813,299,299,299,299,0
20250228,144200,2072813,299,299,299,299,0
20250228,144100,2072813,299,299,299,299,0
20250228,144000,2072813,299,299,299,299,0
20250228,143900,2072813,299,299,299,299,0
20250228,143800,2072813,299,299,299,299,0
20250228,143700,2072813,299,299,299,299,0
20250228,143600,2072813,299,299,299,299,0
20250228,143500,2072813,299,299,299,299,0
20250228,143400,2072813,299,299,299,299,0
20250228,143300,2072813,299,299,299,299,0
20250228,143200,2072813,299,299,299,299,0
20250228,143100,2072813,299,299,299,299,0
20250228,143000,2072813,299,299,299,299,0
20250228,142900,2072813,299,299,299,299,0
20250228,142800,2072813,299,299,299,299,0
20250228,142700,2072813,299,299,299,299,0
20250228,142600,2072813,299,299,299,299,0
20250228,142500,2072813,299,299,299,299,0
20250228,142400,2072813,299,299,299,299,0
20250228,142300,2072813,299,299,299,299,0
20250228,142200,2072813,299,299,299,299,0
20250228,142100,2072813,299,299,299,299,0
20250228,142000,2072813,299,299,299,299,0
20250228,141900,2072813,299,299,299,299,0
20250228,141800,2072813,299,299,299,299,0
20250228,141700,2072813,299,299,299,299,0
20250228,141600,2072813,299,299,299,299,0
20250228,141500,2072813,299,299,299,299,0
20250228,141400,2072813,299,299,299,299,0
20250228,141300,2072813,299,299,299,299,0
20250228,141200,2072813,299,299,299,299,0
20250228,141100,2072813,299,299,299,299,0
20250228,141000,2072813,299,299,299,299,0
20250228,140900,2072813,299,299,299,299,0
20250228,140800,2072813,299,299,299,299,0
20250228,140700,2072813,299,299,299,299,0
20250228,140600,2072813,299,299,299,299,0
20250228,140500,2072813,299,299,299,299,0
20250228,140400,2072813,299,299,299,299,0
20250228,140300,2072813,299,299,299,299,0
20250228,140200,2072813,299,299,299,299,0
20250228,140100,2072813,299,299,299,299,0
20250228,140000,2072813,299,299,299,299,0
20250228,135900,2072813,299,299,299,299,0
20250228,135800,2072813,299,299,299,299,0
20250228,135700,2072813,299,299,299,299,0
20250228,135600,2072813,299,299,299,299,0
20250228,135500,2072813,299,299,299,299,0
20250228,135400,2072813,299,299,299,299,0
20250228,135300,2072813,299,299,299,299,0
20250228,135200,2072813,299,299,299,299,0
20250228,135100,2072813,299,299,299,299,0
20250228,135000,2072813,299,299,299,299,0
20250228,134900,2072813,299,299,299,299,0
20250228,134800,2072813,299,299,299,299,0
20250228,134700,2072813,299,299,299,299,0
20250228,134600,2072813,299,299,299,299,0
20250228,134500,2072813,299,299,299,299,0
20250228,134400,2072813,299,299,299,299,0
20250228,134300,2072813,299,299,299,299,0
20250228,134200,2072813,299,299,299,299,0
20250228,134100,2072813,299,299,299,299,0
20250228,134000,2072813,299,299,299,299,0
20250228,133900,2072813,299,299,299,299,0
20250228,133800,2072813,299,299,299,299,0
20250228,133700,2072813,299,299,299,299,0
20250228,133600,2072813,299,299,299,299,0
20250228,133500,2072813,299,299,299,299,0
20250228,133400,2072813,299,299,299,299,0
20250228,133300,2072813,299,299,299,299,0
20250228,133200,2072813,299,299,299,299,0
20250228,133100,2072813,299,299,299,299,0
20250228,133000,2072813,299,299,299,299,0
20250228,132900,2072813,299,299,299,299,0
20250228,132800,2072813,299,299,299,299,0
20250228,132700,2072813,299,299,299,299,0
20250228,132600,2072813,299,299,299,299,0
20250228,132500,2072813,299,299,299,299,0
20250228,132400,2072813,299,299,299,299,0
20250228,132300,2072813,299,299,299,299,0
20250228,132200,2072813,299,299,299,299,0
20250228,132100,2072813,299,299,299,299,0
20250228,132000,2072813,299,299,299,299,0
20250228,131900,2072813,299,299,299,299,0
20250228,131800,2072813,299,299,299,299,0
20250228,131700,2072813,299,299,299,299,0
20250228,131600,2072813,299,299,299,299,0
20250228,131500,2072813,299,299,299,299,0
20250228,131400,2072813,299,299,299,299,0
20250228,131300,2072813,299,299,299,299,0
20250228,131200,2072813,299,299,299,299,0
20250228,131100,2072813,299,299,299,299,0
20250228,131000,2072813,299,299,299,299,0
20250228,130900,2072813,299,299,299,299,0
20250228,130800,2072813,299,299,299,299,0
20250228,130700,2072813,299,299,299,299,0
20250228,130600,2072813,299,299,299,299,0
20250228,130500,2072813,299,299,299,299,0
20250228,130400,2072813,299,299,299,299,0
20250228,130300,2072813,299,299,299,299,0
20250228,130200,2072813,299,299,299,299,0
20250228,130100,2072813,299,299,299,299,0
20250228,130000,2072813,299,299,299,299,0
20250228,125900,2072813,299,299,299,299,0
20250228,125800,2072813,299,299,299,299,0
20250228,125700,2072813,299,299,299,299,0
20250228,125600,2072813,299,299,299,299,0
20250228,125500,2072813,299,299,299,299,0
20250228,125400,2072813,299,299,299,299,0
20250228,125300,2072813,299,299,299,299,0
20250228,125200,2072813,299,299,299,299,0
20250228,125100,2072813,299,299,299,299,0
20250228,125000,2072813,299,299,299,299,0
20250228,124900,2072813,299,299,299,299,0
20250228,124800,2072813,299,299,299,299,0
20250228,124700,2072813,299,299,299,299,0
20250228,124600,2072813,299,299,299,299,0
20250228,124500,2072813,299,299,299,299,0
20250228,124400,2072813,299,299,299,299,0
20250228,124300,2072813,299,299,299,299,0
20250228,124200,2072813,299,299,299,299,0
20250228,124100,2072813,299,299,299,299,0
20250228,124000,2072813,299,299,299,299,0
20250228,123900,2072813,299,299,299,299,0
20250228,123800,2072813,299,299,299,299,0
20250228,123700,2072813,299,299,299,299,0
20250228,123600,2072813,299,299,299,299,0
20250228,123500,2072813,299,299,299,299,0
20250228,123400,2072813,299,299,299,299,0
20250228,123300,2072813,299,299,299,299,0
20250228,123200,2072813,299,299,299,299,0
20250228,123100,2072813,299,299,299,299,0
20250228,123000,2072813,299,299,299,299,0
20250228,122900,2072813,299,299,299,299,0
20250228,122800,2072813,299,299,299,299,0
20250228,122700,2072813,299,299,299,299,0
20250228,122600,2072813,299,299,299,299,0
20250228,122500,2072813,299,299,299,299,0
20250228,122400,2072813,299,299,299,299,0
20250228,122300,2072813,299,299,299,299,0
20250228,122200,2072813,299,299,299,299,0
20250228,122100,2072813,299,299,299,299,0
20250228,122000,2072813,299,299,299,299,0
20250228,121900,2072813,299,299,299,299,0
20250228,121800,2072813,299,299,299,299,0
20250228,121700,2072813,299,299,299,299,0
20250228,121600,2072813,299,299,299,299,0
20250228,121500,2072813,299,299,299,299,0
20250228,121400,2072813,299,299,299,299,0
20250228,121300,2072813,299,299,299,299,0
20250228,121200,2072813,299,299,299,299,0
20250228,121100,2072813,299,299,299,299,0
20250228,121000,2072813,299,299,299,299,0
20250228,120900,2072813,299,299,299,299,0
20250228,120800,2072813,299,299,299,299,335
20250228,120700,1972648,299,299,299,299,0
20250228,120600,1972648,299,299,299,299,0
20250228,120500,1972648,299,299,299,299,0
20250228,120400,1972648,299,299,299,299,0
20250228,120300,1972648,299,299,299,299,0
20250228,120200,1972648,299,299,299,299,0
20250228,120100,1972648,299,298,299,298,508
20250228,120000,1821256,299,299,299,299,0
20250228,115900,1821256,299,299,299,299,0
20250228,115800,1821256,299,299,299,299,0
20250228,115700,1821256,299,299,299,299,0
20250228,115600,1821256,299,299,299,299,0
20250228,115500,1821256,299,299,299,299,0
20250228,115400,1821256,299,299,299,299,0
20250228,115300,1821256,299,299,299,299,0
20250228,115200,1821256,299,299,299,299,0
20250228,115100,1821256,299,299,299,299,0
20250228,115000,1821256,299,299,299,299,0
20250228,114900,1821256,299,299,299,299,0
20250228,114800,1821256,299,299,299,299,0
20250228,114700,1821256,299,299,299,299,0
20250228,114600,1821256,299,299,299,299,0
20250228,114500,1821256,299,299,299,299,0
20250228,114400,1821256,299,299,299,299,0
20250228,114300,1821256,299,299,299,299,0
20250228,114200,1821256,299,299,299,299,0
20250228,114100,1821256,299,299,299,299,0
20250228,114000,1821256,299,299,299,299,0
20250228,113900,1821256,299,299,299,299,0
20250228,113800,1821256,299,299,299,299,0
20250228,113700,1821256,299,299,299,299,0
20250228,113600,1821256,299,299,299,299,0
20250228,113500,1821256,299,299,299,299,0
20250228,113400,1821256,299,299,299,299,0
20250228,113300,1821256,299,299,299,299,0
20250228,113200,1821256,299,299,299,299,0
20250228,113100,1821256,299,287,299,285,5001
20250228,113000,394955,299,299,299,299,0
20250228,112900,394955,299,299,299,299,1
20250228,112800,394656,300,300,300,300,0
20250228,112700,394656,300,300,300,300,0
20250228,112600,394656,300,300,300,300,0
20250228,112500,394656,300,300,300,300,0
20250228,112400,394656,300,300,300,300,0
20250228,112300,394656,300,300,300,300,0
20250228,112200,394656,300,300,300,300,0
20250228,112100,394656,300,300,300,300,0
20250228,112000,394656,300,300,300,300,0
20250228,111900,394656,300,300,300,300,0
20250228,111800,394656,300,300,300,300,0
20250228,111700,394656,300,300,300,300,0
20250228,111600,394656,300,300,300,300,0
20250228,111500,394656,300,300,300,300,0
20250228,111400,394656,300,300,300,300,0
20250228,111300,394656,300,300,300,300,0
20250228,111200,394656,300,300,300,300,0
20250228,111100,394656,300,300,300,300,0
20250228,111000,394656,300,300,300,300,0
20250228,110900,394656,300,300,300,300,1
20250228,110800,394356,299,299,299,299,197
20250228,110700,335453,299,299,299,299,38
20250228,110600,324091,299,299,299,299,0
20250228,110500,324091,299,299,299,299,0
20250228,110400,324091,299,299,299,299,0
20250228,110300,324091,299,299,299,299,0
20250228,110200,324091,299,299,299,299,0
20250228,110100,324091,299,299,299,299,0
20250228,110000,324091,299,299,299,299,0
20250228,105900,324091,299,299,299,299,1
20250228,105800,323792,291,291,291,291,0
20250228,105700,323792,291,297,297,291,604
20250228,105600,147594,300,300,300,300,0
20250228,105500,147594,300,300,300,300,0
20250228,105400,147594,300,300,300,300,0
20250228,105300,147594,300,300,300,300,67
20250228,105200,127494,300,300,300,300,0
20250228,105100,127494,300,300,300,300,14
20250228,105000,123294,300,300,300,300,0
20250228,104900,123294,300,300,300,300,0
20250228,104800,123294,300,300,300,300,0
20250228,104700,123294,300,300,300,300,0
20250228,104600,123294,300,300,300,300,0
20250228,104500,123294,300,300,300,300,0
20250228,104400,123294,300,300,300,300,0
20250228,104300,123294,300,300,300,300,0
20250228,104200,123294,300,300,300,300,0
20250228,104100,123294,300,300,300,300,0
20250228,104000,123294,300,300,300,300,0
20250228,103900,123294,300,300,300,300,0
20250228,103800,123294,300,300,300,300,0
20250228,103700,123294,300,300,300,300,0
20250228,103600,123294,300,300,300,300,0
20250228,103500,123294,300,300,300,300,0
20250228,103400,123294,300,300,300,300,0
20250228,103300,123294,300,300,300,300,0
20250228,103200,123294,300,300,300,300,0
20250228,103100,123294,300,300,300,300,0
20250228,103000,123294,300,300,300,300,0
20250228,102900,123294,300,300,300,300,4
20250228,102800,122094,334,334,334,334,0
20250228,102700,122094,334,334,334,334,0
20250228,102600,122094,334,334,334,334,0
20250228,102500,122094,334,334,334,334,0
20250228,102400,122094,334,334,334,334,0
20250228,102300,122094,334,334,334,334,0
20250228,102200,122094,334,334,334,334,0
20250228,102100,122094,334,334,334,334,0
20250228,102000,122094,334,334,334,334,0
20250228,101900,122094,334,334,334,334,0
20250228,101800,122094,334,334,334,334,0
20250228,101700,122094,334,334,334,334,0
20250228,101600,122094,334,334,334,334,0
20250228,101500,122094,334,334,334,334,0
20250228,101400,122094,334,334,334,334,0
20250228,101300,122094,334,334,334,334,0
20250228,101200,122094,334,334,334,334,0
20250228,101100,122094,334,334,334,334,0
20250228,101000,122094,334,334,334,334,0
20250228,100900,122094,334,334,334,334,0
20250228,100800,122094,334,334,334,334,0
20250228,100700,122094,334,334,334,334,0
20250228,100600,122094,334,334,334,334,0
20250228,100500,122094,334,334,334,334,0
20250228,100400,122094,334,334,334,334,0
20250228,100300,122094,334,334,334,334,0
20250228,100200,122094,334,334,334,334,0
20250228,100100,122094,334,334,334,334,0
20250228,100000,122094,334,334,334,334,0
20250228,095900,122094,334,334,334,334,0
20250228,095800,122094,334,334,334,334,0
20250228,095700,122094,334,334,334,334,0
20250228,095600,122094,334,334,334,334,0
20250228,095500,122094,334,334,334,334,0
20250228,095400,122094,334,334,334,334,0
20250228,095300,122094,334,334,334,334,0
20250228,095200,122094,334,334,334,334,0
20250228,095100,122094,334,334,334,334,0
20250228,095000,122094,334,334,334,334,0
20250228,094900,122094,334,334,334,334,0
20250228,094800,122094,334,334,334,334,0
20250228,094700,122094,334,334,334,334,0
20250228,094600,122094,334,334,334,334,0
20250228,094500,122094,334,334,334,334,0
20250228,094400,122094,334,334,334,334,0
20250228,094300,122094,334,334,334,334,0
20250228,094200,122094,334,334,334,334,0
20250228,094100,122094,334,334,334,334,0
20250228,094000,122094,334,334,334,334,0
20250228,093900,122094,334,334,334,334,0
20250228,093800,122094,334,334,334,334,0
20250228,093700,122094,334,334,334,334,0
20250228,093600,122094,334,334,334,334,0
20250228,093500,122094,334,334,334,334,0
20250228,093400,122094,334,334,334,334,0
20250228,093300,122094,334,334,334,334,0
20250228,093200,122094,334,334,334,334,0
20250228,093100,122094,334,334,334,334,0
20250228,093000,122094,334,334,334,334,0
20250228,092900,122094,334,330,334,330,175
20250228,092800,64340,330,321,330,321,2
20250228,092700,63689,330,330,330,330,0
20250228,092600,63689,330,330,330,330,0
20250228,092500,63689,330,330,330,330,0
20250228,092400,63689,330,321,330,321,2
20250228,092300,63038,330,330,330,330,0
20250228,092200,63038,330,321,330,321,2
20250228,092100,62387,330,330,330,330,0
20250228,092000,62387,330,330,330,330,0
20250228,091900,62387,330,330,330,330,0
20250228,091800,62387,330,330,330,330,0
20250228,091700,62387,330,330,330,330,0
20250228,091600,62387,330,330,330,330,0
20250228,091500,62387,330,330,330,330,0
20250228,091400,62387,330,330,330,330,0
20250228,091300,62387,330,322,330,322,2
20250228,091200,61735,334,334,334,334,0
20250228,091100,61735,334,334,334,334,0
20250228,091000,61735,334,322,334,322,177
20250228,090900,3329,334,334,334,334,0
20250228,090800,3329,334,322,334,322,2
20250228,090700,2673,335,322,335,322,2
20250228,090600,2016,338,338,338,338,0
20250228,090500,2016,338,322,338,322,2
20250228,090400,1356,345,345,345,345,0
20250228,090300,1356,345,345,345,345,0
20250228,090200,1356,345,321,345,321,2
20250228,090100,690,345,345,345,345,0
20250228,090000,690,345,345,345,345,2