KissMeData/256630/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210100,25489168,1188,1188,1188,1188,480
20250228,210000,25489168,1188,1188,1188,1188,0
20250228,205900,25489168,1188,1188,1188,1188,0
20250228,205800,25489168,1188,1188,1188,1188,0
20250228,205700,25489168,1188,1188,1188,1188,0
20250228,205600,25489168,1188,1188,1188,1188,0
20250228,205500,25489168,1188,1188,1188,1188,0
20250228,205400,25489168,1188,1188,1188,1188,0
20250228,205300,25489168,1188,1188,1188,1188,0
20250228,205200,25489168,1188,1188,1188,1188,0
20250228,205100,25489168,1188,1188,1188,1188,0
20250228,205000,25489168,1188,1188,1188,1188,0
20250228,204900,25489168,1188,1188,1188,1188,0
20250228,204800,25489168,1188,1188,1188,1188,0
20250228,204700,25489168,1188,1188,1188,1188,0
20250228,204600,25489168,1188,1188,1188,1188,0
20250228,204500,25489168,1188,1188,1188,1188,0
20250228,204400,25489168,1188,1188,1188,1188,0
20250228,204300,25489168,1188,1188,1188,1188,0
20250228,204200,25489168,1188,1188,1188,1188,0
20250228,204100,25489168,1188,1188,1188,1188,0
20250228,204000,25489168,1188,1188,1188,1188,0
20250228,203900,25489168,1188,1188,1188,1188,0
20250228,203800,25489168,1188,1188,1188,1188,0
20250228,203700,25489168,1188,1188,1188,1188,0
20250228,203600,25489168,1188,1188,1188,1188,0
20250228,203500,25489168,1188,1188,1188,1188,0
20250228,203400,25489168,1188,1188,1188,1188,0
20250228,203300,25489168,1188,1188,1188,1188,0
20250228,203200,25489168,1188,1188,1188,1188,0
20250228,203100,25489168,1188,1188,1188,1188,480
20250228,203000,25489168,1188,1188,1188,1188,0
20250228,202900,25489168,1188,1188,1188,1188,0
20250228,202800,25489168,1188,1188,1188,1188,0
20250228,202700,25489168,1188,1188,1188,1188,0
20250228,202600,25489168,1188,1188,1188,1188,0
20250228,202500,25489168,1188,1188,1188,1188,0
20250228,202400,25489168,1188,1188,1188,1188,0
20250228,202300,25489168,1188,1188,1188,1188,0
20250228,202200,25489168,1188,1188,1188,1188,0
20250228,202100,25489168,1188,1188,1188,1188,0
20250228,202000,25489168,1188,1188,1188,1188,0
20250228,201900,25489168,1188,1188,1188,1188,0
20250228,201800,25489168,1188,1188,1188,1188,0
20250228,201700,25489168,1188,1188,1188,1188,0
20250228,201600,25489168,1188,1188,1188,1188,0
20250228,201500,25489168,1188,1188,1188,1188,0
20250228,201400,25489168,1188,1188,1188,1188,0
20250228,201300,25489168,1188,1188,1188,1188,0
20250228,201200,25489168,1188,1188,1188,1188,0
20250228,201100,25489168,1188,1188,1188,1188,0
20250228,201000,25489168,1188,1188,1188,1188,0
20250228,200900,25489168,1188,1188,1188,1188,0
20250228,200800,25489168,1188,1188,1188,1188,0
20250228,200700,25489168,1188,1188,1188,1188,0
20250228,200600,25489168,1188,1188,1188,1188,0
20250228,200500,25489168,1188,1188,1188,1188,0
20250228,200400,25489168,1188,1188,1188,1188,0
20250228,200300,25489168,1188,1188,1188,1188,0
20250228,200200,25489168,1188,1188,1188,1188,0
20250228,200100,25489168,1188,1188,1188,1188,480
20250228,200000,25489168,1188,1188,1188,1188,0
20250228,195900,25489168,1188,1188,1188,1188,0
20250228,195800,25489168,1188,1188,1188,1188,0
20250228,195700,25489168,1188,1188,1188,1188,0
20250228,195600,25489168,1188,1188,1188,1188,0
20250228,195500,25489168,1188,1188,1188,1188,0
20250228,195400,25489168,1188,1188,1188,1188,0
20250228,195300,25489168,1188,1188,1188,1188,0
20250228,195200,25489168,1188,1188,1188,1188,0
20250228,195100,25489168,1188,1188,1188,1188,0
20250228,195000,25489168,1188,1188,1188,1188,0
20250228,194900,25489168,1188,1188,1188,1188,0
20250228,194800,25489168,1188,1188,1188,1188,0
20250228,194700,25489168,1188,1188,1188,1188,0
20250228,194600,25489168,1188,1188,1188,1188,0
20250228,194500,25489168,1188,1188,1188,1188,0
20250228,194400,25489168,1188,1188,1188,1188,0
20250228,194300,25489168,1188,1188,1188,1188,0
20250228,194200,25489168,1188,1188,1188,1188,0
20250228,194100,25489168,1188,1188,1188,1188,0
20250228,194000,25489168,1188,1188,1188,1188,0
20250228,193900,25489168,1188,1188,1188,1188,0
20250228,193800,25489168,1188,1188,1188,1188,0
20250228,193700,25489168,1188,1188,1188,1188,0
20250228,193600,25489168,1188,1188,1188,1188,0
20250228,193500,25489168,1188,1188,1188,1188,0
20250228,193400,25489168,1188,1188,1188,1188,0
20250228,193300,25489168,1188,1188,1188,1188,0
20250228,193200,25489168,1188,1188,1188,1188,0
20250228,193100,25489168,1188,1188,1188,1188,480
20250228,193000,25489168,1188,1188,1188,1188,0
20250228,192900,25489168,1188,1188,1188,1188,0
20250228,192800,25489168,1188,1188,1188,1188,0
20250228,192700,25489168,1188,1188,1188,1188,0
20250228,192600,25489168,1188,1188,1188,1188,0
20250228,192500,25489168,1188,1188,1188,1188,0
20250228,192400,25489168,1188,1188,1188,1188,0
20250228,192300,25489168,1188,1188,1188,1188,0
20250228,192200,25489168,1188,1188,1188,1188,0
20250228,192100,25489168,1188,1188,1188,1188,0
20250228,192000,25489168,1188,1188,1188,1188,0
20250228,191900,25489168,1188,1188,1188,1188,0
20250228,191800,25489168,1188,1188,1188,1188,0
20250228,191700,25489168,1188,1188,1188,1188,0
20250228,191600,25489168,1188,1188,1188,1188,0
20250228,191500,25489168,1188,1188,1188,1188,0
20250228,191400,25489168,1188,1188,1188,1188,0
20250228,191300,25489168,1188,1188,1188,1188,0
20250228,191200,25489168,1188,1188,1188,1188,0
20250228,191100,25489168,1188,1188,1188,1188,0
20250228,191000,25489168,1188,1188,1188,1188,0
20250228,190900,25489168,1188,1188,1188,1188,0
20250228,190800,25489168,1188,1188,1188,1188,0
20250228,190700,25489168,1188,1188,1188,1188,0
20250228,190600,25489168,1188,1188,1188,1188,0
20250228,190500,25489168,1188,1188,1188,1188,0
20250228,190400,25489168,1188,1188,1188,1188,0
20250228,190300,25489168,1188,1188,1188,1188,0
20250228,190200,25489168,1188,1188,1188,1188,0
20250228,190100,25489168,1188,1188,1188,1188,480
20250228,190000,25489168,1188,1188,1188,1188,0
20250228,185900,25489168,1188,1188,1188,1188,0
20250228,185800,25489168,1188,1188,1188,1188,0
20250228,185700,25489168,1188,1188,1188,1188,0
20250228,185600,25489168,1188,1188,1188,1188,0
20250228,185500,25489168,1188,1188,1188,1188,0
20250228,185400,25489168,1188,1188,1188,1188,0
20250228,185300,25489168,1188,1188,1188,1188,0
20250228,185200,25489168,1188,1188,1188,1188,0
20250228,185100,25489168,1188,1188,1188,1188,0
20250228,185000,25489168,1188,1188,1188,1188,0
20250228,184900,25489168,1188,1188,1188,1188,0
20250228,184800,25489168,1188,1188,1188,1188,0
20250228,184700,25489168,1188,1188,1188,1188,0
20250228,184600,25489168,1188,1188,1188,1188,0
20250228,184500,25489168,1188,1188,1188,1188,0
20250228,184400,25489168,1188,1188,1188,1188,0
20250228,184300,25489168,1188,1188,1188,1188,0
20250228,184200,25489168,1188,1188,1188,1188,0
20250228,184100,25489168,1188,1188,1188,1188,0
20250228,184000,25489168,1188,1188,1188,1188,0
20250228,183900,25489168,1188,1188,1188,1188,0
20250228,183800,25489168,1188,1188,1188,1188,0
20250228,183700,25489168,1188,1188,1188,1188,0
20250228,183600,25489168,1188,1188,1188,1188,0
20250228,183500,25489168,1188,1188,1188,1188,0
20250228,183400,25489168,1188,1188,1188,1188,0
20250228,183300,25489168,1188,1188,1188,1188,0
20250228,183200,25489168,1188,1188,1188,1188,0
20250228,183100,25489168,1188,1188,1188,1188,480
20250228,183000,25489168,1188,1188,1188,1188,0
20250228,182900,25489168,1188,1188,1188,1188,0
20250228,182800,25489168,1188,1188,1188,1188,0
20250228,182700,25489168,1188,1188,1188,1188,0
20250228,182600,25489168,1188,1188,1188,1188,0
20250228,182500,25489168,1188,1188,1188,1188,0
20250228,182400,25489168,1188,1188,1188,1188,0
20250228,182300,25489168,1188,1188,1188,1188,0
20250228,182200,25489168,1188,1188,1188,1188,0
20250228,182100,25489168,1188,1188,1188,1188,0
20250228,182000,25489168,1188,1188,1188,1188,0
20250228,181900,25489168,1188,1188,1188,1188,0
20250228,181800,25489168,1188,1188,1188,1188,0
20250228,181700,25489168,1188,1188,1188,1188,0
20250228,181600,25489168,1188,1188,1188,1188,0
20250228,181500,25489168,1188,1188,1188,1188,0
20250228,181400,25489168,1188,1188,1188,1188,0
20250228,181300,25489168,1188,1188,1188,1188,0
20250228,181200,25489168,1188,1188,1188,1188,0
20250228,181100,25489168,1188,1188,1188,1188,0
20250228,181000,25489168,1188,1188,1188,1188,0
20250228,180900,25489168,1188,1188,1188,1188,0
20250228,180800,25489168,1188,1188,1188,1188,0
20250228,180700,25489168,1188,1188,1188,1188,0
20250228,180600,25489168,1188,1188,1188,1188,0
20250228,180500,25489168,1188,1188,1188,1188,0
20250228,180400,25489168,1188,1188,1188,1188,0
20250228,180300,25489168,1188,1188,1188,1188,0
20250228,180200,25489168,1188,1188,1188,1188,0
20250228,180100,25489168,1188,1188,1188,1188,480
20250228,180000,25489168,1188,1188,1188,1188,0
20250228,175900,25489168,1188,1188,1188,1188,0
20250228,175800,25489168,1188,1188,1188,1188,0
20250228,175700,25489168,1188,1188,1188,1188,0
20250228,175600,25489168,1188,1188,1188,1188,0
20250228,175500,25489168,1188,1188,1188,1188,0
20250228,175400,25489168,1188,1188,1188,1188,0
20250228,175300,25489168,1188,1188,1188,1188,0
20250228,175200,25489168,1188,1188,1188,1188,0
20250228,175100,25489168,1188,1188,1188,1188,0
20250228,175000,25489168,1188,1188,1188,1188,0
20250228,174900,25489168,1188,1188,1188,1188,0
20250228,174800,25489168,1188,1188,1188,1188,0
20250228,174700,25489168,1188,1188,1188,1188,0
20250228,174600,25489168,1188,1188,1188,1188,0
20250228,174500,25489168,1188,1188,1188,1188,0
20250228,174400,25489168,1188,1188,1188,1188,0
20250228,174300,25489168,1188,1188,1188,1188,0
20250228,174200,25489168,1188,1188,1188,1188,0
20250228,174100,25489168,1188,1188,1188,1188,0
20250228,174000,25489168,1188,1188,1188,1188,0
20250228,173900,25489168,1188,1188,1188,1188,0
20250228,173800,25489168,1188,1188,1188,1188,0
20250228,173700,25489168,1188,1188,1188,1188,0
20250228,173600,25489168,1188,1188,1188,1188,0
20250228,173500,25489168,1188,1188,1188,1188,0
20250228,173400,25489168,1188,1188,1188,1188,0
20250228,173300,25489168,1188,1188,1188,1188,0
20250228,173200,25489168,1188,1188,1188,1188,0
20250228,173100,25489168,1188,1188,1188,1188,480
20250228,173000,25489168,1188,1188,1188,1188,0
20250228,172900,25489168,1188,1188,1188,1188,0
20250228,172800,25489168,1188,1188,1188,1188,0
20250228,172700,25489168,1188,1188,1188,1188,0
20250228,172600,25489168,1188,1188,1188,1188,0
20250228,172500,25489168,1188,1188,1188,1188,0
20250228,172400,25489168,1188,1188,1188,1188,0
20250228,172300,25489168,1188,1188,1188,1188,0
20250228,172200,25489168,1188,1188,1188,1188,0
20250228,172100,25489168,1188,1188,1188,1188,0
20250228,172000,25489168,1188,1188,1188,1188,0
20250228,171900,25489168,1188,1188,1188,1188,0
20250228,171800,25489168,1188,1188,1188,1188,0
20250228,171700,25489168,1188,1188,1188,1188,0
20250228,171600,25489168,1188,1188,1188,1188,0
20250228,171500,25489168,1188,1188,1188,1188,0
20250228,171400,25489168,1188,1188,1188,1188,0
20250228,171300,25489168,1188,1188,1188,1188,0
20250228,171200,25489168,1188,1188,1188,1188,0
20250228,171100,25489168,1188,1188,1188,1188,0
20250228,171000,25489168,1188,1188,1188,1188,0
20250228,170900,25489168,1188,1188,1188,1188,0
20250228,170800,25489168,1188,1188,1188,1188,0
20250228,170700,25489168,1188,1188,1188,1188,0
20250228,170600,25489168,1188,1188,1188,1188,0
20250228,170500,25489168,1188,1188,1188,1188,0
20250228,170400,25489168,1188,1188,1188,1188,0
20250228,170300,25489168,1188,1188,1188,1188,0
20250228,170200,25489168,1188,1188,1188,1188,0
20250228,170100,25489168,1188,1188,1188,1188,480
20250228,170000,25489168,1188,1188,1188,1188,0
20250228,165900,25489168,1188,1188,1188,1188,0
20250228,165800,25489168,1188,1188,1188,1188,0
20250228,165700,25489168,1188,1188,1188,1188,0
20250228,165600,25489168,1188,1188,1188,1188,0
20250228,165500,25489168,1188,1188,1188,1188,0
20250228,165400,25489168,1188,1188,1188,1188,0
20250228,165300,25489168,1188,1188,1188,1188,0
20250228,165200,25489168,1188,1188,1188,1188,0
20250228,165100,25489168,1188,1188,1188,1188,0
20250228,165000,25489168,1188,1188,1188,1188,0
20250228,164900,25489168,1188,1188,1188,1188,0
20250228,164800,25489168,1188,1188,1188,1188,0
20250228,164700,25489168,1188,1188,1188,1188,0
20250228,164600,25489168,1188,1188,1188,1188,0
20250228,164500,25489168,1188,1188,1188,1188,0
20250228,164400,25489168,1188,1188,1188,1188,0
20250228,164300,25489168,1188,1188,1188,1188,0
20250228,164200,25489168,1188,1188,1188,1188,0
20250228,164100,25489168,1188,1188,1188,1188,0
20250228,164000,25489168,1188,1188,1188,1188,0
20250228,163900,25489168,1188,1188,1188,1188,0
20250228,163800,25489168,1188,1188,1188,1188,0
20250228,163700,25489168,1188,1188,1188,1188,0
20250228,163600,25489168,1188,1188,1188,1188,0
20250228,163500,25489168,1188,1188,1188,1188,0
20250228,163400,25489168,1188,1188,1188,1188,0
20250228,163300,25489168,1188,1188,1188,1188,0
20250228,163200,25489168,1188,1188,1188,1188,0
20250228,163100,25489168,1188,1188,1188,1188,480
20250228,163000,25489168,1188,1188,1188,1188,0
20250228,162900,25489168,1188,1188,1188,1188,0
20250228,162800,25489168,1188,1188,1188,1188,0
20250228,162700,25489168,1188,1188,1188,1188,0
20250228,162600,25489168,1188,1188,1188,1188,0
20250228,162500,25489168,1188,1188,1188,1188,0
20250228,162400,25489168,1188,1188,1188,1188,0
20250228,162300,25489168,1188,1188,1188,1188,0
20250228,162200,25489168,1188,1188,1188,1188,0
20250228,162100,25489168,1188,1188,1188,1188,0
20250228,162000,25489168,1188,1188,1188,1188,0
20250228,161900,25489168,1188,1188,1188,1188,0
20250228,161800,25489168,1188,1188,1188,1188,0
20250228,161700,25489168,1188,1188,1188,1188,0
20250228,161600,25489168,1188,1188,1188,1188,0
20250228,161500,25489168,1188,1188,1188,1188,0
20250228,161400,25489168,1188,1188,1188,1188,0
20250228,161300,25489168,1188,1188,1188,1188,0
20250228,161200,25489168,1188,1188,1188,1188,0
20250228,161100,25489168,1188,1188,1188,1188,0
20250228,161000,25489168,1188,1188,1188,1188,0
20250228,160900,25489168,1188,1188,1188,1188,0
20250228,160800,25489168,1188,1188,1188,1188,0
20250228,160700,25489168,1188,1188,1188,1188,0
20250228,160600,25489168,1188,1188,1188,1188,0
20250228,160500,25489168,1188,1188,1188,1188,0
20250228,160400,25489168,1188,1188,1188,1188,0
20250228,160300,25489168,1188,1188,1188,1188,0
20250228,160200,25489168,1188,1188,1188,1188,0
20250228,160100,25489168,1188,1188,1188,1188,480
20250228,160000,25489168,1188,1188,1188,1188,0
20250228,155900,25489168,1188,1188,1188,1188,0
20250228,155800,25489168,1188,1188,1188,1188,0
20250228,155700,25489168,1188,1188,1188,1188,0
20250228,155600,25489168,1188,1188,1188,1188,0
20250228,155500,25489168,1188,1188,1188,1188,0
20250228,155400,25489168,1188,1188,1188,1188,0
20250228,155300,25489168,1188,1188,1188,1188,0
20250228,155200,25489168,1188,1188,1188,1188,0
20250228,155100,25489168,1188,1188,1188,1188,0
20250228,155000,25489168,1188,1188,1188,1188,0
20250228,154900,25489168,1188,1188,1188,1188,0
20250228,154800,25489168,1188,1188,1188,1188,0
20250228,154700,25489168,1188,1188,1188,1188,0
20250228,154600,25489168,1188,1188,1188,1188,0
20250228,154500,25489168,1188,1188,1188,1188,0
20250228,154400,25489168,1188,1188,1188,1188,0
20250228,154300,25489168,1188,1188,1188,1188,0
20250228,154200,25489168,1188,1188,1188,1188,0
20250228,154100,25489168,1188,1188,1188,1188,0
20250228,154000,25489168,1188,1188,1188,1188,0
20250228,153900,25489168,1188,1188,1188,1188,0
20250228,153800,25489168,1188,1188,1188,1188,0
20250228,153700,25489168,1188,1188,1188,1188,0
20250228,153600,25489168,1188,1188,1188,1188,0
20250228,153500,25489168,1188,1188,1188,1188,0
20250228,153400,25489168,1188,1188,1188,1188,0
20250228,153300,25489168,1188,1188,1188,1188,0
20250228,153200,25489168,1188,1188,1188,1188,0
20250228,153100,25489168,1188,1188,1188,1188,480
20250228,153000,25489168,1188,1188,1188,1188,480
20250228,152900,24918928,1188,1188,1188,1188,0
20250228,152800,24918928,1188,1188,1188,1188,0
20250228,152700,24918928,1188,1188,1188,1188,0
20250228,152600,24918928,1188,1188,1188,1188,0
20250228,152500,24918928,1188,1188,1188,1188,0
20250228,152400,24918928,1188,1188,1188,1188,0
20250228,152300,24918928,1188,1188,1188,1188,0
20250228,152200,24918928,1188,1188,1188,1188,0
20250228,152100,24918928,1188,1188,1188,1188,0
20250228,152000,24918928,1188,1188,1188,1188,0
20250228,151900,24918928,1188,1188,1188,1188,0
20250228,151800,24918928,1188,1184,1188,1184,2408
20250228,151700,22067824,1184,1184,1184,1184,0
20250228,151600,22067824,1184,1184,1184,1184,0
20250228,151500,22067824,1184,1184,1184,1184,0
20250228,151400,22067824,1184,1184,1184,1184,0
20250228,151300,22067824,1184,1184,1184,1184,0
20250228,151200,22067824,1184,1184,1184,1184,0
20250228,151100,22067824,1184,1184,1184,1184,0
20250228,151000,22067824,1184,1184,1184,1184,0
20250228,150900,22067824,1184,1184,1184,1184,0
20250228,150800,22067824,1184,1184,1184,1184,0
20250228,150700,22067824,1184,1184,1184,1184,0
20250228,150600,22067824,1184,1181,1184,1181,4496
20250228,150500,16752648,1181,1181,1181,1181,21
20250228,150400,16727847,1181,1181,1181,1181,0
20250228,150300,16727847,1181,1181,1181,1181,0
20250228,150200,16727847,1181,1181,1181,1181,0
20250228,150100,16727847,1181,1181,1181,1181,0
20250228,150000,16727847,1181,1181,1181,1181,0
20250228,145900,16727847,1181,1181,1181,1181,83
20250228,145800,16629824,1181,1181,1181,1181,0
20250228,145700,16629824,1181,1181,1181,1181,0
20250228,145600,16629824,1181,1181,1181,1181,0
20250228,145500,16629824,1181,1181,1181,1181,0
20250228,145400,16629824,1181,1181,1181,1181,0
20250228,145300,16629824,1181,1181,1181,1181,0
20250228,145200,16629824,1181,1181,1181,1181,0
20250228,145100,16629824,1181,1181,1181,1181,0
20250228,145000,16629824,1181,1181,1181,1181,0
20250228,144900,16629824,1181,1181,1181,1181,0
20250228,144800,16629824,1181,1181,1181,1181,0
20250228,144700,16629824,1181,1181,1181,1181,0
20250228,144600,16629824,1181,1181,1181,1181,0
20250228,144500,16629824,1181,1181,1181,1181,0
20250228,144400,16629824,1181,1181,1181,1181,0
20250228,144300,16629824,1181,1181,1181,1181,0
20250228,144200,16629824,1181,1181,1181,1181,0
20250228,144100,16629824,1181,1181,1181,1181,0
20250228,144000,16629824,1181,1181,1181,1181,35
20250228,143900,16588489,1180,1180,1180,1180,0
20250228,143800,16588489,1180,1180,1180,1180,0
20250228,143700,16588489,1180,1180,1180,1180,1203
20250228,143600,15168949,1180,1180,1180,1180,1000
20250228,143500,13988949,1180,1180,1180,1180,0
20250228,143400,13988949,1180,1180,1180,1180,0
20250228,143300,13988949,1180,1180,1180,1180,0
20250228,143200,13988949,1180,1180,1180,1180,0
20250228,143100,13988949,1180,1180,1180,1180,0
20250228,143000,13988949,1180,1180,1180,1180,0
20250228,142900,13988949,1180,1180,1180,1180,0
20250228,142800,13988949,1180,1180,1180,1180,0
20250228,142700,13988949,1180,1180,1180,1180,0
20250228,142600,13988949,1180,1180,1180,1180,0
20250228,142500,13988949,1180,1180,1180,1180,0
20250228,142400,13988949,1180,1180,1180,1180,0
20250228,142300,13988949,1180,1180,1180,1180,0
20250228,142200,13988949,1180,1180,1180,1180,0
20250228,142100,13988949,1180,1180,1180,1180,0
20250228,142000,13988949,1180,1180,1180,1180,0
20250228,141900,13988949,1180,1180,1180,1180,3
20250228,141800,13985409,1180,1180,1180,1180,0
20250228,141700,13985409,1180,1180,1180,1180,0
20250228,141600,13985409,1180,1180,1180,1180,0
20250228,141500,13985409,1180,1180,1180,1180,0
20250228,141400,13985409,1180,1180,1180,1180,0
20250228,141300,13985409,1180,1180,1180,1180,0
20250228,141200,13985409,1180,1180,1180,1180,0
20250228,141100,13985409,1180,1180,1180,1180,0
20250228,141000,13985409,1180,1180,1180,1180,0
20250228,140900,13985409,1180,1180,1180,1180,100
20250228,140800,13867409,1180,1180,1180,1180,0
20250228,140700,13867409,1180,1180,1180,1180,0
20250228,140600,13867409,1180,1180,1180,1180,0
20250228,140500,13867409,1180,1180,1180,1180,0
20250228,140400,13867409,1180,1180,1180,1180,0
20250228,140300,13867409,1180,1180,1180,1180,0
20250228,140200,13867409,1180,1180,1180,1180,100
20250228,140100,13749409,1179,1179,1179,1179,0
20250228,140000,13749409,1179,1179,1179,1179,0
20250228,135900,13749409,1179,1179,1179,1179,0
20250228,135800,13749409,1179,1179,1179,1179,0
20250228,135700,13749409,1179,1179,1179,1179,0
20250228,135600,13749409,1179,1179,1179,1179,0
20250228,135500,13749409,1179,1179,1179,1179,1010
20250228,135400,12558619,1178,1178,1178,1178,840
20250228,135300,11569099,1178,1178,1178,1178,0
20250228,135200,11569099,1178,1178,1178,1178,0
20250228,135100,11569099,1178,1178,1178,1178,0
20250228,135000,11569099,1178,1178,1178,1178,0
20250228,134900,11569099,1178,1178,1178,1178,0
20250228,134800,11569099,1178,1178,1178,1178,0
20250228,134700,11569099,1178,1178,1178,1178,0
20250228,134600,11569099,1178,1178,1178,1178,0
20250228,134500,11569099,1178,1178,1178,1178,0
20250228,134400,11569099,1178,1178,1178,1178,0
20250228,134300,11569099,1178,1178,1178,1178,0
20250228,134200,11569099,1178,1178,1178,1178,0
20250228,134100,11569099,1178,1178,1178,1178,0
20250228,134000,11569099,1178,1178,1178,1178,0
20250228,133900,11569099,1178,1178,1178,1178,0
20250228,133800,11569099,1178,1178,1178,1178,0
20250228,133700,11569099,1178,1178,1178,1178,0
20250228,133600,11569099,1178,1178,1178,1178,0
20250228,133500,11569099,1178,1178,1178,1178,0
20250228,133400,11569099,1178,1178,1178,1178,0
20250228,133300,11569099,1178,1178,1178,1178,0
20250228,133200,11569099,1178,1178,1178,1178,348
20250228,133100,11159155,1178,1178,1178,1178,0
20250228,133000,11159155,1178,1178,1178,1178,0
20250228,132900,11159155,1178,1178,1178,1178,0
20250228,132800,11159155,1178,1178,1178,1178,0
20250228,132700,11159155,1178,1178,1178,1178,0
20250228,132600,11159155,1178,1178,1178,1178,0
20250228,132500,11159155,1178,1178,1178,1178,0
20250228,132400,11159155,1178,1178,1178,1178,0
20250228,132300,11159155,1178,1178,1178,1178,0
20250228,132200,11159155,1178,1178,1178,1178,0
20250228,132100,11159155,1178,1178,1178,1178,0
20250228,132000,11159155,1178,1178,1178,1178,0
20250228,131900,11159155,1178,1178,1178,1178,0
20250228,131800,11159155,1178,1179,1179,1178,2002
20250228,131700,8799809,1179,1179,1179,1179,0
20250228,131600,8799809,1179,1179,1179,1179,0
20250228,131500,8799809,1179,1179,1179,1179,0
20250228,131400,8799809,1179,1179,1179,1179,0
20250228,131300,8799809,1179,1179,1179,1179,0
20250228,131200,8799809,1179,1179,1179,1179,0
20250228,131100,8799809,1179,1179,1179,1179,0
20250228,131000,8799809,1179,1179,1179,1179,0
20250228,130900,8799809,1179,1179,1179,1179,0
20250228,130800,8799809,1179,1180,1180,1179,1519
20250228,130700,7007908,1181,1181,1181,1181,165
20250228,130600,6813043,1182,1182,1182,1182,0
20250228,130500,6813043,1182,1182,1182,1182,0
20250228,130400,6813043,1182,1182,1182,1182,0
20250228,130300,6813043,1182,1181,1182,1181,201
20250228,130200,6575661,1181,1181,1181,1181,0
20250228,130100,6575661,1181,1181,1181,1181,0
20250228,130000,6575661,1181,1181,1181,1181,0
20250228,125900,6575661,1181,1181,1181,1181,0
20250228,125800,6575661,1181,1181,1181,1181,0
20250228,125700,6575661,1181,1181,1181,1181,0
20250228,125600,6575661,1181,1181,1181,1181,0
20250228,125500,6575661,1181,1181,1181,1181,0
20250228,125400,6575661,1181,1181,1181,1181,0
20250228,125300,6575661,1181,1181,1181,1181,0
20250228,125200,6575661,1181,1181,1181,1181,0
20250228,125100,6575661,1181,1181,1181,1181,0
20250228,125000,6575661,1181,1181,1181,1181,0
20250228,124900,6575661,1181,1181,1181,1181,0
20250228,124800,6575661,1181,1181,1181,1181,0
20250228,124700,6575661,1181,1181,1181,1181,0
20250228,124600,6575661,1181,1181,1181,1181,0
20250228,124500,6575661,1181,1181,1181,1181,0
20250228,124400,6575661,1181,1181,1181,1181,0
20250228,124300,6575661,1181,1181,1181,1181,0
20250228,124200,6575661,1181,1181,1181,1181,0
20250228,124100,6575661,1181,1181,1181,1181,0
20250228,124000,6575661,1181,1181,1181,1181,0
20250228,123900,6575661,1181,1181,1181,1181,0
20250228,123800,6575661,1181,1181,1181,1181,0
20250228,123700,6575661,1181,1181,1181,1181,0
20250228,123600,6575661,1181,1181,1181,1181,0
20250228,123500,6575661,1181,1181,1181,1181,0
20250228,123400,6575661,1181,1181,1181,1181,0
20250228,123300,6575661,1181,1181,1181,1181,0
20250228,123200,6575661,1181,1181,1181,1181,0
20250228,123100,6575661,1181,1181,1181,1181,0
20250228,123000,6575661,1181,1181,1181,1181,0
20250228,122900,6575661,1181,1181,1181,1181,0
20250228,122800,6575661,1181,1181,1181,1181,0
20250228,122700,6575661,1181,1181,1181,1181,0
20250228,122600,6575661,1181,1181,1181,1181,0
20250228,122500,6575661,1181,1181,1181,1181,0
20250228,122400,6575661,1181,1181,1181,1181,0
20250228,122300,6575661,1181,1181,1181,1181,0
20250228,122200,6575661,1181,1181,1181,1181,0
20250228,122100,6575661,1181,1181,1181,1181,0
20250228,122000,6575661,1181,1181,1181,1181,0
20250228,121900,6575661,1181,1181,1181,1181,0
20250228,121800,6575661,1181,1181,1181,1181,0
20250228,121700,6575661,1181,1181,1181,1181,0
20250228,121600,6575661,1181,1181,1181,1181,0
20250228,121500,6575661,1181,1181,1181,1181,0
20250228,121400,6575661,1181,1181,1181,1181,300
20250228,121300,6221361,1181,1181,1181,1181,0
20250228,121200,6221361,1181,1181,1181,1181,0
20250228,121100,6221361,1181,1181,1181,1181,0
20250228,121000,6221361,1181,1181,1181,1181,0
20250228,120900,6221361,1181,1181,1181,1181,0
20250228,120800,6221361,1181,1181,1181,1181,0
20250228,120700,6221361,1181,1181,1181,1181,0
20250228,120600,6221361,1181,1181,1181,1181,0
20250228,120500,6221361,1181,1181,1181,1181,0
20250228,120400,6221361,1181,1181,1181,1181,0
20250228,120300,6221361,1181,1181,1181,1181,0
20250228,120200,6221361,1181,1181,1181,1181,0
20250228,120100,6221361,1181,1181,1181,1181,0
20250228,120000,6221361,1181,1181,1181,1181,0
20250228,115900,6221361,1181,1181,1181,1181,0
20250228,115800,6221361,1181,1181,1181,1181,0
20250228,115700,6221361,1181,1181,1181,1181,1538
20250228,115600,4404983,1181,1181,1181,1181,8
20250228,115500,4395535,1180,1180,1180,1180,611
20250228,115400,3674555,1178,1179,1179,1178,1100
20250228,115300,2378064,1180,1180,1180,1180,0
20250228,115200,2378064,1180,1180,1180,1180,0
20250228,115100,2378064,1180,1180,1180,1180,0
20250228,115000,2378064,1180,1180,1180,1180,0
20250228,114900,2378064,1180,1180,1180,1180,0
20250228,114800,2378064,1180,1180,1180,1180,0
20250228,114700,2378064,1180,1180,1180,1180,0
20250228,114600,2378064,1180,1180,1180,1180,0
20250228,114500,2378064,1180,1180,1180,1180,0
20250228,114400,2378064,1180,1180,1180,1180,0
20250228,114300,2378064,1180,1180,1180,1180,0
20250228,114200,2378064,1180,1180,1180,1180,0
20250228,114100,2378064,1180,1180,1180,1180,0
20250228,114000,2378064,1180,1180,1180,1180,0
20250228,113900,2378064,1180,1180,1180,1180,0
20250228,113800,2378064,1180,1180,1180,1180,0
20250228,113700,2378064,1180,1180,1180,1180,0
20250228,113600,2378064,1180,1180,1180,1180,0
20250228,113500,2378064,1180,1180,1180,1180,0
20250228,113400,2378064,1180,1180,1180,1180,0
20250228,113300,2378064,1180,1180,1180,1180,0
20250228,113200,2378064,1180,1180,1180,1180,0
20250228,113100,2378064,1180,1180,1180,1180,0
20250228,113000,2378064,1180,1180,1180,1180,0
20250228,112900,2378064,1180,1180,1180,1180,0
20250228,112800,2378064,1180,1180,1180,1180,0
20250228,112700,2378064,1180,1180,1180,1180,503
20250228,112600,1784524,1181,1185,1185,1181,934
20250228,112500,680766,1185,1186,1186,1185,9
20250228,112400,670100,1187,1187,1187,1187,1
20250228,112300,668913,1188,1188,1188,1188,0
20250228,112200,668913,1188,1188,1188,1188,0
20250228,112100,668913,1188,1188,1188,1188,1
20250228,112000,667725,1190,1190,1190,1190,0
20250228,111900,667725,1190,1190,1190,1190,0
20250228,111800,667725,1190,1190,1190,1190,0
20250228,111700,667725,1190,1190,1190,1190,0
20250228,111600,667725,1190,1190,1190,1190,0
20250228,111500,667725,1190,1190,1190,1190,0
20250228,111400,667725,1190,1190,1190,1190,0
20250228,111300,667725,1190,1190,1190,1190,0
20250228,111200,667725,1190,1190,1190,1190,0
20250228,111100,667725,1190,1190,1190,1190,0
20250228,111000,667725,1190,1190,1190,1190,0
20250228,110900,667725,1190,1190,1190,1190,0
20250228,110800,667725,1190,1190,1190,1190,0
20250228,110700,667725,1190,1190,1190,1190,0
20250228,110600,667725,1190,1190,1190,1190,0
20250228,110500,667725,1190,1190,1190,1190,0
20250228,110400,667725,1190,1190,1190,1190,0
20250228,110300,667725,1190,1190,1190,1190,0
20250228,110200,667725,1190,1190,1190,1190,0
20250228,110100,667725,1190,1190,1190,1190,0
20250228,110000,667725,1190,1190,1190,1190,0
20250228,105900,667725,1190,1190,1190,1190,0
20250228,105800,667725,1190,1190,1190,1190,0
20250228,105700,667725,1190,1190,1190,1190,0
20250228,105600,667725,1190,1190,1190,1190,0
20250228,105500,667725,1190,1190,1190,1190,0
20250228,105400,667725,1190,1190,1190,1190,0
20250228,105300,667725,1190,1190,1190,1190,0
20250228,105200,667725,1190,1190,1190,1190,5
20250228,105100,661775,1190,1190,1190,1190,0
20250228,105000,661775,1190,1190,1190,1190,0
20250228,104900,661775,1190,1190,1190,1190,0
20250228,104800,661775,1190,1190,1190,1190,0
20250228,104700,661775,1190,1190,1190,1190,0
20250228,104600,661775,1190,1190,1190,1190,0
20250228,104500,661775,1190,1190,1190,1190,0
20250228,104400,661775,1190,1190,1190,1190,0
20250228,104300,661775,1190,1190,1190,1190,0
20250228,104200,661775,1190,1190,1190,1190,0
20250228,104100,661775,1190,1190,1190,1190,0
20250228,104000,661775,1190,1190,1190,1190,0
20250228,103900,661775,1190,1190,1190,1190,0
20250228,103800,661775,1190,1190,1190,1190,0
20250228,103700,661775,1190,1190,1190,1190,0
20250228,103600,661775,1190,1190,1190,1190,0
20250228,103500,661775,1190,1190,1190,1190,0
20250228,103400,661775,1190,1190,1190,1190,0
20250228,103300,661775,1190,1190,1190,1190,0
20250228,103200,661775,1190,1190,1190,1190,0
20250228,103100,661775,1190,1190,1190,1190,0
20250228,103000,661775,1190,1190,1190,1190,0
20250228,102900,661775,1190,1190,1190,1190,0
20250228,102800,661775,1190,1190,1190,1190,0
20250228,102700,661775,1190,1190,1190,1190,0
20250228,102600,661775,1190,1190,1190,1190,0
20250228,102500,661775,1190,1190,1190,1190,0
20250228,102400,661775,1190,1189,1190,1189,2
20250228,102300,659396,1190,1190,1190,1190,0
20250228,102200,659396,1190,1190,1190,1190,0
20250228,102100,659396,1190,1190,1190,1190,0
20250228,102000,659396,1190,1190,1190,1190,0
20250228,101900,659396,1190,1190,1190,1190,0
20250228,101800,659396,1190,1190,1190,1190,0
20250228,101700,659396,1190,1190,1190,1190,0
20250228,101600,659396,1190,1190,1190,1190,0
20250228,101500,659396,1190,1190,1190,1190,0
20250228,101400,659396,1190,1190,1190,1190,0
20250228,101300,659396,1190,1190,1190,1190,0
20250228,101200,659396,1190,1190,1190,1190,0
20250228,101100,659396,1190,1190,1190,1190,0
20250228,101000,659396,1190,1190,1190,1190,0
20250228,100900,659396,1190,1190,1190,1190,0
20250228,100800,659396,1190,1190,1190,1190,0
20250228,100700,659396,1190,1190,1190,1190,0
20250228,100600,659396,1190,1190,1190,1190,0
20250228,100500,659396,1190,1190,1190,1190,0
20250228,100400,659396,1190,1190,1190,1190,0
20250228,100300,659396,1190,1190,1190,1190,0
20250228,100200,659396,1190,1190,1190,1190,0
20250228,100100,659396,1190,1190,1190,1190,0
20250228,100000,659396,1190,1188,1190,1188,100
20250228,095900,540414,1180,1180,1180,1180,0
20250228,095800,540414,1180,1180,1180,1180,0
20250228,095700,540414,1180,1180,1180,1180,0
20250228,095600,540414,1180,1180,1180,1180,0
20250228,095500,540414,1180,1180,1180,1180,0
20250228,095400,540414,1180,1180,1180,1180,0
20250228,095300,540414,1180,1180,1180,1180,0
20250228,095200,540414,1180,1180,1180,1180,0
20250228,095100,540414,1180,1181,1181,1180,50
20250228,095000,481400,1181,1184,1184,1181,199
20250228,094900,246074,1184,1184,1184,1184,10
20250228,094800,234234,1184,1184,1184,1184,0
20250228,094700,234234,1184,1184,1184,1184,0
20250228,094600,234234,1184,1184,1184,1184,0
20250228,094500,234234,1184,1184,1184,1184,0
20250228,094400,234234,1184,1184,1184,1184,0
20250228,094300,234234,1184,1184,1184,1184,1
20250228,094200,233050,1184,1184,1184,1184,0
20250228,094100,233050,1184,1184,1184,1184,0
20250228,094000,233050,1184,1184,1184,1184,0
20250228,093900,233050,1184,1184,1184,1184,1
20250228,093800,231866,1184,1184,1184,1184,0
20250228,093700,231866,1184,1184,1184,1184,0
20250228,093600,231866,1184,1184,1184,1184,0
20250228,093500,231866,1184,1184,1184,1184,0
20250228,093400,231866,1184,1184,1184,1184,0
20250228,093300,231866,1184,1184,1184,1184,0
20250228,093200,231866,1184,1184,1184,1184,0
20250228,093100,231866,1184,1184,1184,1184,0
20250228,093000,231866,1184,1184,1184,1184,0
20250228,092900,231866,1184,1184,1184,1184,0
20250228,092800,231866,1184,1184,1184,1184,0
20250228,092700,231866,1184,1184,1184,1184,0
20250228,092600,231866,1184,1184,1184,1184,0
20250228,092500,231866,1184,1184,1184,1184,0
20250228,092400,231866,1184,1184,1184,1184,0
20250228,092300,231866,1184,1184,1184,1184,0
20250228,092200,231866,1184,1184,1184,1184,0
20250228,092100,231866,1184,1184,1184,1184,0
20250228,092000,231866,1184,1184,1184,1184,0
20250228,091900,231866,1184,1184,1184,1184,1
20250228,091800,230682,1181,1181,1181,1181,0
20250228,091700,230682,1181,1181,1181,1181,0
20250228,091600,230682,1181,1181,1181,1181,51
20250228,091500,170451,1190,1190,1190,1190,0
20250228,091400,170451,1190,1190,1190,1190,0
20250228,091300,170451,1190,1190,1190,1190,0
20250228,091200,170451,1190,1190,1190,1190,0
20250228,091100,170451,1190,1190,1190,1190,0
20250228,091000,170451,1190,1190,1190,1190,0
20250228,090900,170451,1190,1190,1190,1190,0
20250228,090800,170451,1190,1190,1190,1190,0
20250228,090700,170451,1190,1190,1190,1190,0
20250228,090600,170451,1190,1190,1190,1190,0
20250228,090500,170451,1190,1190,1190,1190,40
20250228,090400,122851,1190,1190,1190,1190,3
20250228,090300,119281,1181,1181,1181,1181,0
20250228,090200,119281,1181,1181,1181,1181,0
20250228,090100,119281,1181,1181,1181,1181,50
20250228,090000,60231,1181,1181,1181,1181,51