KissMeData/267080/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210500,21931,1687,1687,1687,1687,10
20250228,210400,21931,1687,1687,1687,1687,0
20250228,210300,21931,1687,1687,1687,1687,0
20250228,210200,21931,1687,1687,1687,1687,0
20250228,210100,21931,1687,1687,1687,1687,0
20250228,210000,21931,1687,1687,1687,1687,0
20250228,205900,21931,1687,1687,1687,1687,0
20250228,205800,21931,1687,1687,1687,1687,0
20250228,205700,21931,1687,1687,1687,1687,0
20250228,205600,21931,1687,1687,1687,1687,0
20250228,205500,21931,1687,1687,1687,1687,0
20250228,205400,21931,1687,1687,1687,1687,0
20250228,205300,21931,1687,1687,1687,1687,0
20250228,205200,21931,1687,1687,1687,1687,0
20250228,205100,21931,1687,1687,1687,1687,0
20250228,205000,21931,1687,1687,1687,1687,0
20250228,204900,21931,1687,1687,1687,1687,0
20250228,204800,21931,1687,1687,1687,1687,0
20250228,204700,21931,1687,1687,1687,1687,0
20250228,204600,21931,1687,1687,1687,1687,0
20250228,204500,21931,1687,1687,1687,1687,0
20250228,204400,21931,1687,1687,1687,1687,0
20250228,204300,21931,1687,1687,1687,1687,0
20250228,204200,21931,1687,1687,1687,1687,0
20250228,204100,21931,1687,1687,1687,1687,0
20250228,204000,21931,1687,1687,1687,1687,0
20250228,203900,21931,1687,1687,1687,1687,0
20250228,203800,21931,1687,1687,1687,1687,0
20250228,203700,21931,1687,1687,1687,1687,0
20250228,203600,21931,1687,1687,1687,1687,0
20250228,203500,21931,1687,1687,1687,1687,10
20250228,203400,21931,1687,1687,1687,1687,0
20250228,203300,21931,1687,1687,1687,1687,0
20250228,203200,21931,1687,1687,1687,1687,0
20250228,203100,21931,1687,1687,1687,1687,0
20250228,203000,21931,1687,1687,1687,1687,0
20250228,202900,21931,1687,1687,1687,1687,0
20250228,202800,21931,1687,1687,1687,1687,0
20250228,202700,21931,1687,1687,1687,1687,0
20250228,202600,21931,1687,1687,1687,1687,0
20250228,202500,21931,1687,1687,1687,1687,0
20250228,202400,21931,1687,1687,1687,1687,0
20250228,202300,21931,1687,1687,1687,1687,0
20250228,202200,21931,1687,1687,1687,1687,0
20250228,202100,21931,1687,1687,1687,1687,0
20250228,202000,21931,1687,1687,1687,1687,0
20250228,201900,21931,1687,1687,1687,1687,0
20250228,201800,21931,1687,1687,1687,1687,0
20250228,201700,21931,1687,1687,1687,1687,0
20250228,201600,21931,1687,1687,1687,1687,0
20250228,201500,21931,1687,1687,1687,1687,0
20250228,201400,21931,1687,1687,1687,1687,0
20250228,201300,21931,1687,1687,1687,1687,0
20250228,201200,21931,1687,1687,1687,1687,0
20250228,201100,21931,1687,1687,1687,1687,0
20250228,201000,21931,1687,1687,1687,1687,0
20250228,200900,21931,1687,1687,1687,1687,0
20250228,200800,21931,1687,1687,1687,1687,0
20250228,200700,21931,1687,1687,1687,1687,0
20250228,200600,21931,1687,1687,1687,1687,0
20250228,200500,21931,1687,1687,1687,1687,10
20250228,200400,21931,1687,1687,1687,1687,0
20250228,200300,21931,1687,1687,1687,1687,0
20250228,200200,21931,1687,1687,1687,1687,0
20250228,200100,21931,1687,1687,1687,1687,0
20250228,200000,21931,1687,1687,1687,1687,0
20250228,195900,21931,1687,1687,1687,1687,0
20250228,195800,21931,1687,1687,1687,1687,0
20250228,195700,21931,1687,1687,1687,1687,0
20250228,195600,21931,1687,1687,1687,1687,0
20250228,195500,21931,1687,1687,1687,1687,0
20250228,195400,21931,1687,1687,1687,1687,0
20250228,195300,21931,1687,1687,1687,1687,0
20250228,195200,21931,1687,1687,1687,1687,0
20250228,195100,21931,1687,1687,1687,1687,0
20250228,195000,21931,1687,1687,1687,1687,0
20250228,194900,21931,1687,1687,1687,1687,0
20250228,194800,21931,1687,1687,1687,1687,0
20250228,194700,21931,1687,1687,1687,1687,0
20250228,194600,21931,1687,1687,1687,1687,0
20250228,194500,21931,1687,1687,1687,1687,0
20250228,194400,21931,1687,1687,1687,1687,0
20250228,194300,21931,1687,1687,1687,1687,0
20250228,194200,21931,1687,1687,1687,1687,0
20250228,194100,21931,1687,1687,1687,1687,0
20250228,194000,21931,1687,1687,1687,1687,0
20250228,193900,21931,1687,1687,1687,1687,0
20250228,193800,21931,1687,1687,1687,1687,0
20250228,193700,21931,1687,1687,1687,1687,0
20250228,193600,21931,1687,1687,1687,1687,0
20250228,193500,21931,1687,1687,1687,1687,10
20250228,193400,21931,1687,1687,1687,1687,0
20250228,193300,21931,1687,1687,1687,1687,0
20250228,193200,21931,1687,1687,1687,1687,0
20250228,193100,21931,1687,1687,1687,1687,0
20250228,193000,21931,1687,1687,1687,1687,0
20250228,192900,21931,1687,1687,1687,1687,0
20250228,192800,21931,1687,1687,1687,1687,0
20250228,192700,21931,1687,1687,1687,1687,0
20250228,192600,21931,1687,1687,1687,1687,0
20250228,192500,21931,1687,1687,1687,1687,0
20250228,192400,21931,1687,1687,1687,1687,0
20250228,192300,21931,1687,1687,1687,1687,0
20250228,192200,21931,1687,1687,1687,1687,0
20250228,192100,21931,1687,1687,1687,1687,0
20250228,192000,21931,1687,1687,1687,1687,0
20250228,191900,21931,1687,1687,1687,1687,0
20250228,191800,21931,1687,1687,1687,1687,0
20250228,191700,21931,1687,1687,1687,1687,0
20250228,191600,21931,1687,1687,1687,1687,0
20250228,191500,21931,1687,1687,1687,1687,0
20250228,191400,21931,1687,1687,1687,1687,0
20250228,191300,21931,1687,1687,1687,1687,0
20250228,191200,21931,1687,1687,1687,1687,0
20250228,191100,21931,1687,1687,1687,1687,0
20250228,191000,21931,1687,1687,1687,1687,0
20250228,190900,21931,1687,1687,1687,1687,0
20250228,190800,21931,1687,1687,1687,1687,0
20250228,190700,21931,1687,1687,1687,1687,0
20250228,190600,21931,1687,1687,1687,1687,0
20250228,190500,21931,1687,1687,1687,1687,10
20250228,190400,21931,1687,1687,1687,1687,0
20250228,190300,21931,1687,1687,1687,1687,0
20250228,190200,21931,1687,1687,1687,1687,0
20250228,190100,21931,1687,1687,1687,1687,0
20250228,190000,21931,1687,1687,1687,1687,0
20250228,185900,21931,1687,1687,1687,1687,0
20250228,185800,21931,1687,1687,1687,1687,0
20250228,185700,21931,1687,1687,1687,1687,0
20250228,185600,21931,1687,1687,1687,1687,0
20250228,185500,21931,1687,1687,1687,1687,0
20250228,185400,21931,1687,1687,1687,1687,0
20250228,185300,21931,1687,1687,1687,1687,0
20250228,185200,21931,1687,1687,1687,1687,0
20250228,185100,21931,1687,1687,1687,1687,0
20250228,185000,21931,1687,1687,1687,1687,0
20250228,184900,21931,1687,1687,1687,1687,0
20250228,184800,21931,1687,1687,1687,1687,0
20250228,184700,21931,1687,1687,1687,1687,0
20250228,184600,21931,1687,1687,1687,1687,0
20250228,184500,21931,1687,1687,1687,1687,0
20250228,184400,21931,1687,1687,1687,1687,0
20250228,184300,21931,1687,1687,1687,1687,0
20250228,184200,21931,1687,1687,1687,1687,0
20250228,184100,21931,1687,1687,1687,1687,0
20250228,184000,21931,1687,1687,1687,1687,0
20250228,183900,21931,1687,1687,1687,1687,0
20250228,183800,21931,1687,1687,1687,1687,0
20250228,183700,21931,1687,1687,1687,1687,0
20250228,183600,21931,1687,1687,1687,1687,0
20250228,183500,21931,1687,1687,1687,1687,10
20250228,183400,21931,1687,1687,1687,1687,0
20250228,183300,21931,1687,1687,1687,1687,0
20250228,183200,21931,1687,1687,1687,1687,0
20250228,183100,21931,1687,1687,1687,1687,0
20250228,183000,21931,1687,1687,1687,1687,0
20250228,182900,21931,1687,1687,1687,1687,0
20250228,182800,21931,1687,1687,1687,1687,0
20250228,182700,21931,1687,1687,1687,1687,0
20250228,182600,21931,1687,1687,1687,1687,0
20250228,182500,21931,1687,1687,1687,1687,0
20250228,182400,21931,1687,1687,1687,1687,0
20250228,182300,21931,1687,1687,1687,1687,0
20250228,182200,21931,1687,1687,1687,1687,0
20250228,182100,21931,1687,1687,1687,1687,0
20250228,182000,21931,1687,1687,1687,1687,0
20250228,181900,21931,1687,1687,1687,1687,0
20250228,181800,21931,1687,1687,1687,1687,0
20250228,181700,21931,1687,1687,1687,1687,0
20250228,181600,21931,1687,1687,1687,1687,0
20250228,181500,21931,1687,1687,1687,1687,0
20250228,181400,21931,1687,1687,1687,1687,0
20250228,181300,21931,1687,1687,1687,1687,0
20250228,181200,21931,1687,1687,1687,1687,0
20250228,181100,21931,1687,1687,1687,1687,0
20250228,181000,21931,1687,1687,1687,1687,0
20250228,180900,21931,1687,1687,1687,1687,0
20250228,180800,21931,1687,1687,1687,1687,0
20250228,180700,21931,1687,1687,1687,1687,0
20250228,180600,21931,1687,1687,1687,1687,0
20250228,180500,21931,1687,1687,1687,1687,10
20250228,180400,21931,1687,1687,1687,1687,0
20250228,180300,21931,1687,1687,1687,1687,0
20250228,180200,21931,1687,1687,1687,1687,0
20250228,180100,21931,1687,1687,1687,1687,0
20250228,180000,21931,1687,1687,1687,1687,0
20250228,175900,21931,1687,1687,1687,1687,0
20250228,175800,21931,1687,1687,1687,1687,0
20250228,175700,21931,1687,1687,1687,1687,0
20250228,175600,21931,1687,1687,1687,1687,0
20250228,175500,21931,1687,1687,1687,1687,0
20250228,175400,21931,1687,1687,1687,1687,0
20250228,175300,21931,1687,1687,1687,1687,0
20250228,175200,21931,1687,1687,1687,1687,0
20250228,175100,21931,1687,1687,1687,1687,0
20250228,175000,21931,1687,1687,1687,1687,0
20250228,174900,21931,1687,1687,1687,1687,0
20250228,174800,21931,1687,1687,1687,1687,0
20250228,174700,21931,1687,1687,1687,1687,0
20250228,174600,21931,1687,1687,1687,1687,0
20250228,174500,21931,1687,1687,1687,1687,0
20250228,174400,21931,1687,1687,1687,1687,0
20250228,174300,21931,1687,1687,1687,1687,0
20250228,174200,21931,1687,1687,1687,1687,0
20250228,174100,21931,1687,1687,1687,1687,0
20250228,174000,21931,1687,1687,1687,1687,0
20250228,173900,21931,1687,1687,1687,1687,0
20250228,173800,21931,1687,1687,1687,1687,0
20250228,173700,21931,1687,1687,1687,1687,0
20250228,173600,21931,1687,1687,1687,1687,0
20250228,173500,21931,1687,1687,1687,1687,10
20250228,173400,21931,1687,1687,1687,1687,0
20250228,173300,21931,1687,1687,1687,1687,0
20250228,173200,21931,1687,1687,1687,1687,0
20250228,173100,21931,1687,1687,1687,1687,0
20250228,173000,21931,1687,1687,1687,1687,0
20250228,172900,21931,1687,1687,1687,1687,0
20250228,172800,21931,1687,1687,1687,1687,0
20250228,172700,21931,1687,1687,1687,1687,0
20250228,172600,21931,1687,1687,1687,1687,0
20250228,172500,21931,1687,1687,1687,1687,0
20250228,172400,21931,1687,1687,1687,1687,0
20250228,172300,21931,1687,1687,1687,1687,0
20250228,172200,21931,1687,1687,1687,1687,0
20250228,172100,21931,1687,1687,1687,1687,0
20250228,172000,21931,1687,1687,1687,1687,0
20250228,171900,21931,1687,1687,1687,1687,0
20250228,171800,21931,1687,1687,1687,1687,0
20250228,171700,21931,1687,1687,1687,1687,0
20250228,171600,21931,1687,1687,1687,1687,0
20250228,171500,21931,1687,1687,1687,1687,0
20250228,171400,21931,1687,1687,1687,1687,0
20250228,171300,21931,1687,1687,1687,1687,0
20250228,171200,21931,1687,1687,1687,1687,0
20250228,171100,21931,1687,1687,1687,1687,0
20250228,171000,21931,1687,1687,1687,1687,0
20250228,170900,21931,1687,1687,1687,1687,0
20250228,170800,21931,1687,1687,1687,1687,0
20250228,170700,21931,1687,1687,1687,1687,0
20250228,170600,21931,1687,1687,1687,1687,0
20250228,170500,21931,1687,1687,1687,1687,10
20250228,170400,21931,1687,1687,1687,1687,0
20250228,170300,21931,1687,1687,1687,1687,0
20250228,170200,21931,1687,1687,1687,1687,0
20250228,170100,21931,1687,1687,1687,1687,0
20250228,170000,21931,1687,1687,1687,1687,0
20250228,165900,21931,1687,1687,1687,1687,0
20250228,165800,21931,1687,1687,1687,1687,0
20250228,165700,21931,1687,1687,1687,1687,0
20250228,165600,21931,1687,1687,1687,1687,0
20250228,165500,21931,1687,1687,1687,1687,0
20250228,165400,21931,1687,1687,1687,1687,0
20250228,165300,21931,1687,1687,1687,1687,0
20250228,165200,21931,1687,1687,1687,1687,0
20250228,165100,21931,1687,1687,1687,1687,0
20250228,165000,21931,1687,1687,1687,1687,0
20250228,164900,21931,1687,1687,1687,1687,0
20250228,164800,21931,1687,1687,1687,1687,0
20250228,164700,21931,1687,1687,1687,1687,0
20250228,164600,21931,1687,1687,1687,1687,0
20250228,164500,21931,1687,1687,1687,1687,0
20250228,164400,21931,1687,1687,1687,1687,0
20250228,164300,21931,1687,1687,1687,1687,0
20250228,164200,21931,1687,1687,1687,1687,0
20250228,164100,21931,1687,1687,1687,1687,0
20250228,164000,21931,1687,1687,1687,1687,0
20250228,163900,21931,1687,1687,1687,1687,0
20250228,163800,21931,1687,1687,1687,1687,0
20250228,163700,21931,1687,1687,1687,1687,0
20250228,163600,21931,1687,1687,1687,1687,0
20250228,163500,21931,1687,1687,1687,1687,10
20250228,163400,21931,1687,1687,1687,1687,0
20250228,163300,21931,1687,1687,1687,1687,0
20250228,163200,21931,1687,1687,1687,1687,0
20250228,163100,21931,1687,1687,1687,1687,0
20250228,163000,21931,1687,1687,1687,1687,0
20250228,162900,21931,1687,1687,1687,1687,0
20250228,162800,21931,1687,1687,1687,1687,0
20250228,162700,21931,1687,1687,1687,1687,0
20250228,162600,21931,1687,1687,1687,1687,0
20250228,162500,21931,1687,1687,1687,1687,0
20250228,162400,21931,1687,1687,1687,1687,0
20250228,162300,21931,1687,1687,1687,1687,0
20250228,162200,21931,1687,1687,1687,1687,0
20250228,162100,21931,1687,1687,1687,1687,0
20250228,162000,21931,1687,1687,1687,1687,0
20250228,161900,21931,1687,1687,1687,1687,0
20250228,161800,21931,1687,1687,1687,1687,0
20250228,161700,21931,1687,1687,1687,1687,0
20250228,161600,21931,1687,1687,1687,1687,0
20250228,161500,21931,1687,1687,1687,1687,0
20250228,161400,21931,1687,1687,1687,1687,0
20250228,161300,21931,1687,1687,1687,1687,0
20250228,161200,21931,1687,1687,1687,1687,0
20250228,161100,21931,1687,1687,1687,1687,0
20250228,161000,21931,1687,1687,1687,1687,0
20250228,160900,21931,1687,1687,1687,1687,0
20250228,160800,21931,1687,1687,1687,1687,0
20250228,160700,21931,1687,1687,1687,1687,0
20250228,160600,21931,1687,1687,1687,1687,0
20250228,160500,21931,1687,1687,1687,1687,10
20250228,160400,21931,1687,1687,1687,1687,0
20250228,160300,21931,1687,1687,1687,1687,0
20250228,160200,21931,1687,1687,1687,1687,0
20250228,160100,21931,1687,1687,1687,1687,0
20250228,160000,21931,1687,1687,1687,1687,0
20250228,155900,21931,1687,1687,1687,1687,0
20250228,155800,21931,1687,1687,1687,1687,0
20250228,155700,21931,1687,1687,1687,1687,0
20250228,155600,21931,1687,1687,1687,1687,0
20250228,155500,21931,1687,1687,1687,1687,0
20250228,155400,21931,1687,1687,1687,1687,0
20250228,155300,21931,1687,1687,1687,1687,0
20250228,155200,21931,1687,1687,1687,1687,0
20250228,155100,21931,1687,1687,1687,1687,0
20250228,155000,21931,1687,1687,1687,1687,0
20250228,154900,21931,1687,1687,1687,1687,0
20250228,154800,21931,1687,1687,1687,1687,0
20250228,154700,21931,1687,1687,1687,1687,0
20250228,154600,21931,1687,1687,1687,1687,0
20250228,154500,21931,1687,1687,1687,1687,0
20250228,154400,21931,1687,1687,1687,1687,0
20250228,154300,21931,1687,1687,1687,1687,0
20250228,154200,21931,1687,1687,1687,1687,0
20250228,154100,21931,1687,1687,1687,1687,0
20250228,154000,21931,1687,1687,1687,1687,0
20250228,153900,21931,1687,1687,1687,1687,0
20250228,153800,21931,1687,1687,1687,1687,0
20250228,153700,21931,1687,1687,1687,1687,0
20250228,153600,21931,1687,1687,1687,1687,0
20250228,153500,21931,1687,1687,1687,1687,10
20250228,153400,21931,1687,1687,1687,1687,0
20250228,153300,21931,1687,1687,1687,1687,0
20250228,153200,21931,1687,1687,1687,1687,0
20250228,153100,21931,1687,1687,1687,1687,0
20250228,153000,21931,1687,1687,1687,1687,0
20250228,152900,21931,1687,1687,1687,1687,0
20250228,152800,21931,1687,1687,1687,1687,0
20250228,152700,21931,1687,1687,1687,1687,0
20250228,152600,21931,1687,1687,1687,1687,0
20250228,152500,21931,1687,1687,1687,1687,0
20250228,152400,21931,1687,1687,1687,1687,0
20250228,152300,21931,1687,1687,1687,1687,0
20250228,152200,21931,1687,1687,1687,1687,0
20250228,152100,21931,1687,1687,1687,1687,0
20250228,152000,21931,1687,1687,1687,1687,0
20250228,151900,21931,1687,1687,1687,1687,0
20250228,151800,21931,1687,1687,1687,1687,0
20250228,151700,21931,1687,1687,1687,1687,0
20250228,151600,21931,1687,1687,1687,1687,0
20250228,151500,21931,1687,1687,1687,1687,0
20250228,151400,21931,1687,1687,1687,1687,0
20250228,151300,21931,1687,1687,1687,1687,0
20250228,151200,21931,1687,1687,1687,1687,0
20250228,151100,21931,1687,1687,1687,1687,0
20250228,151000,21931,1687,1687,1687,1687,0
20250228,150900,21931,1687,1687,1687,1687,0
20250228,150800,21931,1687,1687,1687,1687,0
20250228,150700,21931,1687,1687,1687,1687,0
20250228,150600,21931,1687,1687,1687,1687,0
20250228,150500,21931,1687,1687,1687,1687,0
20250228,150400,21931,1687,1687,1687,1687,0
20250228,150300,21931,1687,1687,1687,1687,0
20250228,150200,21931,1687,1687,1687,1687,0
20250228,150100,21931,1687,1687,1687,1687,0
20250228,150000,21931,1687,1687,1687,1687,0
20250228,145900,21931,1687,1687,1687,1687,0
20250228,145800,21931,1687,1687,1687,1687,0
20250228,145700,21931,1687,1687,1687,1687,0
20250228,145600,21931,1687,1687,1687,1687,0
20250228,145500,21931,1687,1687,1687,1687,0
20250228,145400,21931,1687,1687,1687,1687,0
20250228,145300,21931,1687,1687,1687,1687,0
20250228,145200,21931,1687,1687,1687,1687,0
20250228,145100,21931,1687,1687,1687,1687,0
20250228,145000,21931,1687,1687,1687,1687,0
20250228,144900,21931,1687,1687,1687,1687,0
20250228,144800,21931,1687,1687,1687,1687,0
20250228,144700,21931,1687,1687,1687,1687,0
20250228,144600,21931,1687,1687,1687,1687,0
20250228,144500,21931,1687,1687,1687,1687,0
20250228,144400,21931,1687,1687,1687,1687,0
20250228,144300,21931,1687,1687,1687,1687,0
20250228,144200,21931,1687,1687,1687,1687,0
20250228,144100,21931,1687,1687,1687,1687,0
20250228,144000,21931,1687,1687,1687,1687,0
20250228,143900,21931,1687,1687,1687,1687,0
20250228,143800,21931,1687,1687,1687,1687,0
20250228,143700,21931,1687,1687,1687,1687,0
20250228,143600,21931,1687,1687,1687,1687,0
20250228,143500,21931,1687,1687,1687,1687,0
20250228,143400,21931,1687,1687,1687,1687,0
20250228,143300,21931,1687,1687,1687,1687,0
20250228,143200,21931,1687,1687,1687,1687,0
20250228,143100,21931,1687,1687,1687,1687,0
20250228,143000,21931,1687,1687,1687,1687,0
20250228,142900,21931,1687,1687,1687,1687,0
20250228,142800,21931,1687,1687,1687,1687,0
20250228,142700,21931,1687,1687,1687,1687,0
20250228,142600,21931,1687,1687,1687,1687,0
20250228,142500,21931,1687,1687,1687,1687,0
20250228,142400,21931,1687,1687,1687,1687,0
20250228,142300,21931,1687,1687,1687,1687,0
20250228,142200,21931,1687,1687,1687,1687,0
20250228,142100,21931,1687,1687,1687,1687,0
20250228,142000,21931,1687,1687,1687,1687,0
20250228,141900,21931,1687,1687,1687,1687,0
20250228,141800,21931,1687,1687,1687,1687,0
20250228,141700,21931,1687,1687,1687,1687,0
20250228,141600,21931,1687,1687,1687,1687,0
20250228,141500,21931,1687,1687,1687,1687,10
20250228,141400,5061,1687,1687,1687,1687,0
20250228,141300,5061,1687,1687,1687,1687,0
20250228,141200,5061,1687,1687,1687,1687,0
20250228,141100,5061,1687,1687,1687,1687,0
20250228,141000,5061,1687,1687,1687,1687,0
20250228,140900,5061,1687,1687,1687,1687,0
20250228,140800,5061,1687,1687,1687,1687,0
20250228,140700,5061,1687,1687,1687,1687,0
20250228,140600,5061,1687,1687,1687,1687,0
20250228,140500,5061,1687,1687,1687,1687,0
20250228,140400,5061,1687,1687,1687,1687,0
20250228,140300,5061,1687,1687,1687,1687,0
20250228,140200,5061,1687,1687,1687,1687,0
20250228,140100,5061,1687,1687,1687,1687,0
20250228,140000,5061,1687,1687,1687,1687,0
20250228,135900,5061,1687,1687,1687,1687,0
20250228,135800,5061,1687,1687,1687,1687,0
20250228,135700,5061,1687,1687,1687,1687,0
20250228,135600,5061,1687,1687,1687,1687,0
20250228,135500,5061,1687,1687,1687,1687,0
20250228,135400,5061,1687,1687,1687,1687,0
20250228,135300,5061,1687,1687,1687,1687,0
20250228,135200,5061,1687,1687,1687,1687,0
20250228,135100,5061,1687,1687,1687,1687,0
20250228,135000,5061,1687,1687,1687,1687,0
20250228,134900,5061,1687,1687,1687,1687,0
20250228,134800,5061,1687,1687,1687,1687,0
20250228,134700,5061,1687,1687,1687,1687,0
20250228,134600,5061,1687,1687,1687,1687,0
20250228,134500,5061,1687,1687,1687,1687,0
20250228,134400,5061,1687,1687,1687,1687,0
20250228,134300,5061,1687,1687,1687,1687,0
20250228,134200,5061,1687,1687,1687,1687,0
20250228,134100,5061,1687,1687,1687,1687,0
20250228,134000,5061,1687,1687,1687,1687,0
20250228,133900,5061,1687,1687,1687,1687,0
20250228,133800,5061,1687,1687,1687,1687,0
20250228,133700,5061,1687,1687,1687,1687,0
20250228,133600,5061,1687,1687,1687,1687,0
20250228,133500,5061,1687,1687,1687,1687,0
20250228,133400,5061,1687,1687,1687,1687,0
20250228,133300,5061,1687,1687,1687,1687,0
20250228,133200,5061,1687,1687,1687,1687,0
20250228,133100,5061,1687,1687,1687,1687,0
20250228,133000,5061,1687,1687,1687,1687,0
20250228,132900,5061,1687,1687,1687,1687,0
20250228,132800,5061,1687,1687,1687,1687,0
20250228,132700,5061,1687,1687,1687,1687,0
20250228,132600,5061,1687,1687,1687,1687,0
20250228,132500,5061,1687,1687,1687,1687,0
20250228,132400,5061,1687,1687,1687,1687,0
20250228,132300,5061,1687,1687,1687,1687,0
20250228,132200,5061,1687,1687,1687,1687,0
20250228,132100,5061,1687,1687,1687,1687,0
20250228,132000,5061,1687,1687,1687,1687,0
20250228,131900,5061,1687,1687,1687,1687,0
20250228,131800,5061,1687,1687,1687,1687,0
20250228,131700,5061,1687,1687,1687,1687,0
20250228,131600,5061,1687,1687,1687,1687,0
20250228,131500,5061,1687,1687,1687,1687,0
20250228,131400,5061,1687,1687,1687,1687,0
20250228,131300,5061,1687,1687,1687,1687,0
20250228,131200,5061,1687,1687,1687,1687,0
20250228,131100,5061,1687,1687,1687,1687,0
20250228,131000,5061,1687,1687,1687,1687,0
20250228,130900,5061,1687,1687,1687,1687,0
20250228,130800,5061,1687,1687,1687,1687,0
20250228,130700,5061,1687,1687,1687,1687,0
20250228,130600,5061,1687,1687,1687,1687,0
20250228,130500,5061,1687,1687,1687,1687,0
20250228,130400,5061,1687,1687,1687,1687,0
20250228,130300,5061,1687,1687,1687,1687,0
20250228,130200,5061,1687,1687,1687,1687,0
20250228,130100,5061,1687,1687,1687,1687,0
20250228,130000,5061,1687,1687,1687,1687,0
20250228,125900,5061,1687,1687,1687,1687,0
20250228,125800,5061,1687,1687,1687,1687,0
20250228,125700,5061,1687,1687,1687,1687,0
20250228,125600,5061,1687,1687,1687,1687,0
20250228,125500,5061,1687,1687,1687,1687,0
20250228,125400,5061,1687,1687,1687,1687,0
20250228,125300,5061,1687,1687,1687,1687,0
20250228,125200,5061,1687,1687,1687,1687,0
20250228,125100,5061,1687,1687,1687,1687,0
20250228,125000,5061,1687,1687,1687,1687,0
20250228,124900,5061,1687,1687,1687,1687,0
20250228,124800,5061,1687,1687,1687,1687,0
20250228,124700,5061,1687,1687,1687,1687,0
20250228,124600,5061,1687,1687,1687,1687,0
20250228,124500,5061,1687,1687,1687,1687,0
20250228,124400,5061,1687,1687,1687,1687,0
20250228,124300,5061,1687,1687,1687,1687,0
20250228,124200,5061,1687,1687,1687,1687,0
20250228,124100,5061,1687,1687,1687,1687,0
20250228,124000,5061,1687,1687,1687,1687,0
20250228,123900,5061,1687,1687,1687,1687,0
20250228,123800,5061,1687,1687,1687,1687,0
20250228,123700,5061,1687,1687,1687,1687,0
20250228,123600,5061,1687,1687,1687,1687,0
20250228,123500,5061,1687,1687,1687,1687,0
20250228,123400,5061,1687,1687,1687,1687,0
20250228,123300,5061,1687,1687,1687,1687,0
20250228,123200,5061,1687,1687,1687,1687,0
20250228,123100,5061,1687,1687,1687,1687,0
20250228,123000,5061,1687,1687,1687,1687,0
20250228,122900,5061,1687,1687,1687,1687,0
20250228,122800,5061,1687,1687,1687,1687,0
20250228,122700,5061,1687,1687,1687,1687,0
20250228,122600,5061,1687,1687,1687,1687,0
20250228,122500,5061,1687,1687,1687,1687,0
20250228,122400,5061,1687,1687,1687,1687,0
20250228,122300,5061,1687,1687,1687,1687,0
20250228,122200,5061,1687,1687,1687,1687,0
20250228,122100,5061,1687,1687,1687,1687,0
20250228,122000,5061,1687,1687,1687,1687,0
20250228,121900,5061,1687,1687,1687,1687,0
20250228,121800,5061,1687,1687,1687,1687,0
20250228,121700,5061,1687,1687,1687,1687,0
20250228,121600,5061,1687,1687,1687,1687,0
20250228,121500,5061,1687,1687,1687,1687,0
20250228,121400,5061,1687,1687,1687,1687,0
20250228,121300,5061,1687,1687,1687,1687,0
20250228,121200,5061,1687,1687,1687,1687,0
20250228,121100,5061,1687,1687,1687,1687,0
20250228,121000,5061,1687,1687,1687,1687,0
20250228,120900,5061,1687,1687,1687,1687,0
20250228,120800,5061,1687,1687,1687,1687,0
20250228,120700,5061,1687,1687,1687,1687,0
20250228,120600,5061,1687,1687,1687,1687,0
20250228,120500,5061,1687,1687,1687,1687,0
20250228,120400,5061,1687,1687,1687,1687,0
20250228,120300,5061,1687,1687,1687,1687,0
20250228,120200,5061,1687,1687,1687,1687,0
20250228,120100,5061,1687,1687,1687,1687,0
20250228,120000,5061,1687,1687,1687,1687,0
20250228,115900,5061,1687,1687,1687,1687,0
20250228,115800,5061,1687,1687,1687,1687,0
20250228,115700,5061,1687,1687,1687,1687,0
20250228,115600,5061,1687,1687,1687,1687,0
20250228,115500,5061,1687,1687,1687,1687,0
20250228,115400,5061,1687,1687,1687,1687,0
20250228,115300,5061,1687,1687,1687,1687,0
20250228,115200,5061,1687,1687,1687,1687,0
20250228,115100,5061,1687,1687,1687,1687,0
20250228,115000,5061,1687,1687,1687,1687,0
20250228,114900,5061,1687,1687,1687,1687,0
20250228,114800,5061,1687,1687,1687,1687,0
20250228,114700,5061,1687,1687,1687,1687,0
20250228,114600,5061,1687,1687,1687,1687,0
20250228,114500,5061,1687,1687,1687,1687,0
20250228,114400,5061,1687,1687,1687,1687,0
20250228,114300,5061,1687,1687,1687,1687,0
20250228,114200,5061,1687,1687,1687,1687,0
20250228,114100,5061,1687,1687,1687,1687,0
20250228,114000,5061,1687,1687,1687,1687,0
20250228,113900,5061,1687,1687,1687,1687,0
20250228,113800,5061,1687,1687,1687,1687,0
20250228,113700,5061,1687,1687,1687,1687,0
20250228,113600,5061,1687,1687,1687,1687,0
20250228,113500,5061,1687,1687,1687,1687,0
20250228,113400,5061,1687,1687,1687,1687,0
20250228,113300,5061,1687,1687,1687,1687,0
20250228,113200,5061,1687,1687,1687,1687,0
20250228,113100,5061,1687,1687,1687,1687,0
20250228,113000,5061,1687,1687,1687,1687,0
20250228,112900,5061,1687,1687,1687,1687,0
20250228,112800,5061,1687,1687,1687,1687,0
20250228,112700,5061,1687,1687,1687,1687,0
20250228,112600,5061,1687,1687,1687,1687,0
20250228,112500,5061,1687,1687,1687,1687,0
20250228,112400,5061,1687,1687,1687,1687,0
20250228,112300,5061,1687,1687,1687,1687,0
20250228,112200,5061,1687,1687,1687,1687,0
20250228,112100,5061,1687,1687,1687,1687,0
20250228,112000,5061,1687,1687,1687,1687,0
20250228,111900,5061,1687,1687,1687,1687,0
20250228,111800,5061,1687,1687,1687,1687,0
20250228,111700,5061,1687,1687,1687,1687,0
20250228,111600,5061,1687,1687,1687,1687,0
20250228,111500,5061,1687,1687,1687,1687,0
20250228,111400,5061,1687,1687,1687,1687,0
20250228,111300,5061,1687,1687,1687,1687,0
20250228,111200,5061,1687,1687,1687,1687,0
20250228,111100,5061,1687,1687,1687,1687,0
20250228,111000,5061,1687,1687,1687,1687,0
20250228,110900,5061,1687,1687,1687,1687,0
20250228,110800,5061,1687,1687,1687,1687,0
20250228,110700,5061,1687,1687,1687,1687,0
20250228,110600,5061,1687,1687,1687,1687,0
20250228,110500,5061,1687,1687,1687,1687,0
20250228,110400,5061,1687,1687,1687,1687,0
20250228,110300,5061,1687,1687,1687,1687,0
20250228,110200,5061,1687,1687,1687,1687,0
20250228,110100,5061,1687,1687,1687,1687,0
20250228,110000,5061,1687,1687,1687,1687,0
20250228,105900,5061,1687,1687,1687,1687,0
20250228,105800,5061,1687,1687,1687,1687,0
20250228,105700,5061,1687,1687,1687,1687,0
20250228,105600,5061,1687,1687,1687,1687,0
20250228,105500,5061,1687,1687,1687,1687,0
20250228,105400,5061,1687,1687,1687,1687,0
20250228,105300,5061,1687,1687,1687,1687,0
20250228,105200,5061,1687,1687,1687,1687,0
20250228,105100,5061,1687,1687,1687,1687,0
20250228,105000,5061,1687,1687,1687,1687,0
20250228,104900,5061,1687,1687,1687,1687,0
20250228,104800,5061,1687,1687,1687,1687,0
20250228,104700,5061,1687,1687,1687,1687,0
20250228,104600,5061,1687,1687,1687,1687,0
20250228,104500,5061,1687,1687,1687,1687,0
20250228,104400,5061,1687,1687,1687,1687,0
20250228,104300,5061,1687,1687,1687,1687,0
20250228,104200,5061,1687,1687,1687,1687,0
20250228,104100,5061,1687,1687,1687,1687,0
20250228,104000,5061,1687,1687,1687,1687,0
20250228,103900,5061,1687,1687,1687,1687,0
20250228,103800,5061,1687,1687,1687,1687,0
20250228,103700,5061,1687,1687,1687,1687,0
20250228,103600,5061,1687,1687,1687,1687,0
20250228,103500,5061,1687,1687,1687,1687,0
20250228,103400,5061,1687,1687,1687,1687,0
20250228,103300,5061,1687,1687,1687,1687,0
20250228,103200,5061,1687,1687,1687,1687,0
20250228,103100,5061,1687,1687,1687,1687,0
20250228,103000,5061,1687,1687,1687,1687,0
20250228,102900,5061,1687,1687,1687,1687,0
20250228,102800,5061,1687,1687,1687,1687,0
20250228,102700,5061,1687,1687,1687,1687,0
20250228,102600,5061,1687,1687,1687,1687,0
20250228,102500,5061,1687,1687,1687,1687,0
20250228,102400,5061,1687,1687,1687,1687,0
20250228,102300,5061,1687,1687,1687,1687,0
20250228,102200,5061,1687,1687,1687,1687,0
20250228,102100,5061,1687,1687,1687,1687,0
20250228,102000,5061,1687,1687,1687,1687,0
20250228,101900,5061,1687,1687,1687,1687,0
20250228,101800,5061,1687,1687,1687,1687,0
20250228,101700,5061,1687,1687,1687,1687,0
20250228,101600,5061,1687,1687,1687,1687,0
20250228,101500,5061,1687,1687,1687,1687,0
20250228,101400,5061,1687,1687,1687,1687,0
20250228,101300,5061,1687,1687,1687,1687,0
20250228,101200,5061,1687,1687,1687,1687,0
20250228,101100,5061,1687,1687,1687,1687,0
20250228,101000,5061,1687,1687,1687,1687,0
20250228,100900,5061,1687,1687,1687,1687,0
20250228,100800,5061,1687,1687,1687,1687,0
20250228,100700,5061,1687,1687,1687,1687,0
20250228,100600,5061,1687,1687,1687,1687,0
20250228,100500,5061,1687,1687,1687,1687,0
20250228,100400,5061,1687,1687,1687,1687,0
20250228,100300,5061,1687,1687,1687,1687,0
20250228,100200,5061,1687,1687,1687,1687,0
20250228,100100,5061,1687,1687,1687,1687,0
20250228,100000,5061,1687,1687,1687,1687,0
20250228,095900,5061,1687,1687,1687,1687,0
20250228,095800,5061,1687,1687,1687,1687,0
20250228,095700,5061,1687,1687,1687,1687,0
20250228,095600,5061,1687,1687,1687,1687,0
20250228,095500,5061,1687,1687,1687,1687,0
20250228,095400,5061,1687,1687,1687,1687,0
20250228,095300,5061,1687,1687,1687,1687,0
20250228,095200,5061,1687,1687,1687,1687,0
20250228,095100,5061,1687,1687,1687,1687,0
20250228,095000,5061,1687,1687,1687,1687,0
20250228,094900,5061,1687,1687,1687,1687,0
20250228,094800,5061,1687,1687,1687,1687,0
20250228,094700,5061,1687,1687,1687,1687,0
20250228,094600,5061,1687,1687,1687,1687,0
20250228,094500,5061,1687,1687,1687,1687,0
20250228,094400,5061,1687,1687,1687,1687,0
20250228,094300,5061,1687,1687,1687,1687,0
20250228,094200,5061,1687,1687,1687,1687,0
20250228,094100,5061,1687,1687,1687,1687,0
20250228,094000,5061,1687,1687,1687,1687,0
20250228,093900,5061,1687,1687,1687,1687,0
20250228,093800,5061,1687,1687,1687,1687,0
20250228,093700,5061,1687,1687,1687,1687,0
20250228,093600,5061,1687,1687,1687,1687,0
20250228,093500,5061,1687,1687,1687,1687,0
20250228,093400,5061,1687,1687,1687,1687,0
20250228,093300,5061,1687,1687,1687,1687,0
20250228,093200,5061,1687,1687,1687,1687,0
20250228,093100,5061,1687,1687,1687,1687,0
20250228,093000,5061,1687,1687,1687,1687,0
20250228,092900,5061,1687,1687,1687,1687,0
20250228,092800,5061,1687,1687,1687,1687,0
20250228,092700,5061,1687,1687,1687,1687,0
20250228,092600,5061,1687,1687,1687,1687,0
20250228,092500,5061,1687,1687,1687,1687,0
20250228,092400,5061,1687,1687,1687,1687,0
20250228,092300,5061,1687,1687,1687,1687,0
20250228,092200,5061,1687,1687,1687,1687,0
20250228,092100,5061,1687,1687,1687,1687,0
20250228,092000,5061,1687,1687,1687,1687,0
20250228,091900,5061,1687,1687,1687,1687,0
20250228,091800,5061,1687,1687,1687,1687,0
20250228,091700,5061,1687,1687,1687,1687,0
20250228,091600,5061,1687,1687,1687,1687,0
20250228,091500,5061,1687,1687,1687,1687,0
20250228,091400,5061,1687,1687,1687,1687,0
20250228,091300,5061,1687,1687,1687,1687,0
20250228,091200,5061,1687,1687,1687,1687,0
20250228,091100,5061,1687,1687,1687,1687,0
20250228,091000,5061,1687,1687,1687,1687,0
20250228,090900,5061,1687,1687,1687,1687,0
20250228,090800,5061,1687,1687,1687,1687,0
20250228,090700,5061,1687,1687,1687,1687,0
20250228,090600,5061,1687,1687,1687,1687,0
20250228,090500,5061,1687,1687,1687,1687,0
20250228,090400,5061,1687,1687,1687,1687,0
20250228,090300,5061,1687,1687,1687,1687,0
20250228,090200,5061,1687,1687,1687,1687,0
20250228,090100,5061,1687,1687,1687,1687,0
20250228,090000,5061,1687,1687,1687,1687,3