KissMeData/225430/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,204100,37004257,978,978,978,978,2567
20240228,204000,37004257,978,978,978,978,0
20240228,203900,37004257,978,978,978,978,0
20240228,203800,37004257,978,978,978,978,0
20240228,203700,37004257,978,978,978,978,0
20240228,203600,37004257,978,978,978,978,0
20240228,203500,37004257,978,978,978,978,0
20240228,203400,37004257,978,978,978,978,0
20240228,203300,37004257,978,978,978,978,0
20240228,203200,37004257,978,978,978,978,0
20240228,203100,37004257,978,978,978,978,0
20240228,203000,37004257,978,978,978,978,0
20240228,202900,37004257,978,978,978,978,0
20240228,202800,37004257,978,978,978,978,0
20240228,202700,37004257,978,978,978,978,0
20240228,202600,37004257,978,978,978,978,0
20240228,202500,37004257,978,978,978,978,0
20240228,202400,37004257,978,978,978,978,0
20240228,202300,37004257,978,978,978,978,0
20240228,202200,37004257,978,978,978,978,0
20240228,202100,37004257,978,978,978,978,0
20240228,202000,37004257,978,978,978,978,0
20240228,201900,37004257,978,978,978,978,0
20240228,201800,37004257,978,978,978,978,0
20240228,201700,37004257,978,978,978,978,0
20240228,201600,37004257,978,978,978,978,0
20240228,201500,37004257,978,978,978,978,0
20240228,201400,37004257,978,978,978,978,0
20240228,201300,37004257,978,978,978,978,0
20240228,201200,37004257,978,978,978,978,0
20240228,201100,37004257,978,978,978,978,2567
20240228,201000,37004257,978,978,978,978,0
20240228,200900,37004257,978,978,978,978,0
20240228,200800,37004257,978,978,978,978,0
20240228,200700,37004257,978,978,978,978,0
20240228,200600,37004257,978,978,978,978,0
20240228,200500,37004257,978,978,978,978,0
20240228,200400,37004257,978,978,978,978,0
20240228,200300,37004257,978,978,978,978,0
20240228,200200,37004257,978,978,978,978,0
20240228,200100,37004257,978,978,978,978,0
20240228,200000,37004257,978,978,978,978,0
20240228,195900,37004257,978,978,978,978,0
20240228,195800,37004257,978,978,978,978,0
20240228,195700,37004257,978,978,978,978,0
20240228,195600,37004257,978,978,978,978,0
20240228,195500,37004257,978,978,978,978,0
20240228,195400,37004257,978,978,978,978,0
20240228,195300,37004257,978,978,978,978,0
20240228,195200,37004257,978,978,978,978,0
20240228,195100,37004257,978,978,978,978,0
20240228,195000,37004257,978,978,978,978,0
20240228,194900,37004257,978,978,978,978,0
20240228,194800,37004257,978,978,978,978,0
20240228,194700,37004257,978,978,978,978,0
20240228,194600,37004257,978,978,978,978,0
20240228,194500,37004257,978,978,978,978,0
20240228,194400,37004257,978,978,978,978,0
20240228,194300,37004257,978,978,978,978,0
20240228,194200,37004257,978,978,978,978,0
20240228,194100,37004257,978,978,978,978,2567
20240228,194000,37004257,978,978,978,978,0
20240228,193900,37004257,978,978,978,978,0
20240228,193800,37004257,978,978,978,978,0
20240228,193700,37004257,978,978,978,978,0
20240228,193600,37004257,978,978,978,978,0
20240228,193500,37004257,978,978,978,978,0
20240228,193400,37004257,978,978,978,978,0
20240228,193300,37004257,978,978,978,978,0
20240228,193200,37004257,978,978,978,978,0
20240228,193100,37004257,978,978,978,978,0
20240228,193000,37004257,978,978,978,978,0
20240228,192900,37004257,978,978,978,978,0
20240228,192800,37004257,978,978,978,978,0
20240228,192700,37004257,978,978,978,978,0
20240228,192600,37004257,978,978,978,978,0
20240228,192500,37004257,978,978,978,978,0
20240228,192400,37004257,978,978,978,978,0
20240228,192300,37004257,978,978,978,978,0
20240228,192200,37004257,978,978,978,978,0
20240228,192100,37004257,978,978,978,978,0
20240228,192000,37004257,978,978,978,978,0
20240228,191900,37004257,978,978,978,978,0
20240228,191800,37004257,978,978,978,978,0
20240228,191700,37004257,978,978,978,978,0
20240228,191600,37004257,978,978,978,978,0
20240228,191500,37004257,978,978,978,978,0
20240228,191400,37004257,978,978,978,978,0
20240228,191300,37004257,978,978,978,978,0
20240228,191200,37004257,978,978,978,978,0
20240228,191100,37004257,978,978,978,978,2567
20240228,191000,37004257,978,978,978,978,0
20240228,190900,37004257,978,978,978,978,0
20240228,190800,37004257,978,978,978,978,0
20240228,190700,37004257,978,978,978,978,0
20240228,190600,37004257,978,978,978,978,0
20240228,190500,37004257,978,978,978,978,0
20240228,190400,37004257,978,978,978,978,0
20240228,190300,37004257,978,978,978,978,0
20240228,190200,37004257,978,978,978,978,0
20240228,190100,37004257,978,978,978,978,0
20240228,190000,37004257,978,978,978,978,0
20240228,185900,37004257,978,978,978,978,0
20240228,185800,37004257,978,978,978,978,0
20240228,185700,37004257,978,978,978,978,0
20240228,185600,37004257,978,978,978,978,0
20240228,185500,37004257,978,978,978,978,0
20240228,185400,37004257,978,978,978,978,0
20240228,185300,37004257,978,978,978,978,0
20240228,185200,37004257,978,978,978,978,0
20240228,185100,37004257,978,978,978,978,0
20240228,185000,37004257,978,978,978,978,0
20240228,184900,37004257,978,978,978,978,0
20240228,184800,37004257,978,978,978,978,0
20240228,184700,37004257,978,978,978,978,0
20240228,184600,37004257,978,978,978,978,0
20240228,184500,37004257,978,978,978,978,0
20240228,184400,37004257,978,978,978,978,0
20240228,184300,37004257,978,978,978,978,0
20240228,184200,37004257,978,978,978,978,0
20240228,184100,37004257,978,978,978,978,2567
20240228,184000,37004257,978,978,978,978,0
20240228,183900,37004257,978,978,978,978,0
20240228,183800,37004257,978,978,978,978,0
20240228,183700,37004257,978,978,978,978,0
20240228,183600,37004257,978,978,978,978,0
20240228,183500,37004257,978,978,978,978,0
20240228,183400,37004257,978,978,978,978,0
20240228,183300,37004257,978,978,978,978,0
20240228,183200,37004257,978,978,978,978,0
20240228,183100,37004257,978,978,978,978,0
20240228,183000,37004257,978,978,978,978,0
20240228,182900,37004257,978,978,978,978,0
20240228,182800,37004257,978,978,978,978,0
20240228,182700,37004257,978,978,978,978,0
20240228,182600,37004257,978,978,978,978,0
20240228,182500,37004257,978,978,978,978,0
20240228,182400,37004257,978,978,978,978,0
20240228,182300,37004257,978,978,978,978,0
20240228,182200,37004257,978,978,978,978,0
20240228,182100,37004257,978,978,978,978,0
20240228,182000,37004257,978,978,978,978,0
20240228,181900,37004257,978,978,978,978,0
20240228,181800,37004257,978,978,978,978,0
20240228,181700,37004257,978,978,978,978,0
20240228,181600,37004257,978,978,978,978,0
20240228,181500,37004257,978,978,978,978,0
20240228,181400,37004257,978,978,978,978,0
20240228,181300,37004257,978,978,978,978,0
20240228,181200,37004257,978,978,978,978,0
20240228,181100,37004257,978,978,978,978,2567
20240228,181000,37004257,978,978,978,978,0
20240228,180900,37004257,978,978,978,978,0
20240228,180800,37004257,978,978,978,978,0
20240228,180700,37004257,978,978,978,978,0
20240228,180600,37004257,978,978,978,978,0
20240228,180500,37004257,978,978,978,978,0
20240228,180400,37004257,978,978,978,978,0
20240228,180300,37004257,978,978,978,978,0
20240228,180200,37004257,978,978,978,978,0
20240228,180100,37004257,978,978,978,978,0
20240228,180000,37004257,978,978,978,978,0
20240228,175900,37004257,978,978,978,978,0
20240228,175800,37004257,978,978,978,978,0
20240228,175700,37004257,978,978,978,978,0
20240228,175600,37004257,978,978,978,978,0
20240228,175500,37004257,978,978,978,978,0
20240228,175400,37004257,978,978,978,978,0
20240228,175300,37004257,978,978,978,978,0
20240228,175200,37004257,978,978,978,978,0
20240228,175100,37004257,978,978,978,978,0
20240228,175000,37004257,978,978,978,978,0
20240228,174900,37004257,978,978,978,978,0
20240228,174800,37004257,978,978,978,978,0
20240228,174700,37004257,978,978,978,978,0
20240228,174600,37004257,978,978,978,978,0
20240228,174500,37004257,978,978,978,978,0
20240228,174400,37004257,978,978,978,978,0
20240228,174300,37004257,978,978,978,978,0
20240228,174200,37004257,978,978,978,978,0
20240228,174100,37004257,978,978,978,978,2567
20240228,174000,37004257,978,978,978,978,0
20240228,173900,37004257,978,978,978,978,0
20240228,173800,37004257,978,978,978,978,0
20240228,173700,37004257,978,978,978,978,0
20240228,173600,37004257,978,978,978,978,0
20240228,173500,37004257,978,978,978,978,0
20240228,173400,37004257,978,978,978,978,0
20240228,173300,37004257,978,978,978,978,0
20240228,173200,37004257,978,978,978,978,0
20240228,173100,37004257,978,978,978,978,0
20240228,173000,37004257,978,978,978,978,0
20240228,172900,37004257,978,978,978,978,0
20240228,172800,37004257,978,978,978,978,0
20240228,172700,37004257,978,978,978,978,0
20240228,172600,37004257,978,978,978,978,0
20240228,172500,37004257,978,978,978,978,0
20240228,172400,37004257,978,978,978,978,0
20240228,172300,37004257,978,978,978,978,0
20240228,172200,37004257,978,978,978,978,0
20240228,172100,37004257,978,978,978,978,0
20240228,172000,37004257,978,978,978,978,0
20240228,171900,37004257,978,978,978,978,0
20240228,171800,37004257,978,978,978,978,0
20240228,171700,37004257,978,978,978,978,0
20240228,171600,37004257,978,978,978,978,0
20240228,171500,37004257,978,978,978,978,0
20240228,171400,37004257,978,978,978,978,0
20240228,171300,37004257,978,978,978,978,0
20240228,171200,37004257,978,978,978,978,0
20240228,171100,37004257,978,978,978,978,2567
20240228,171000,37004257,978,978,978,978,0
20240228,170900,37004257,978,978,978,978,0
20240228,170800,37004257,978,978,978,978,0
20240228,170700,37004257,978,978,978,978,0
20240228,170600,37004257,978,978,978,978,0
20240228,170500,37004257,978,978,978,978,0
20240228,170400,37004257,978,978,978,978,0
20240228,170300,37004257,978,978,978,978,0
20240228,170200,37004257,978,978,978,978,0
20240228,170100,37004257,978,978,978,978,0
20240228,170000,37004257,978,978,978,978,0
20240228,165900,37004257,978,978,978,978,0
20240228,165800,37004257,978,978,978,978,0
20240228,165700,37004257,978,978,978,978,0
20240228,165600,37004257,978,978,978,978,0
20240228,165500,37004257,978,978,978,978,0
20240228,165400,37004257,978,978,978,978,0
20240228,165300,37004257,978,978,978,978,0
20240228,165200,37004257,978,978,978,978,0
20240228,165100,37004257,978,978,978,978,0
20240228,165000,37004257,978,978,978,978,0
20240228,164900,37004257,978,978,978,978,0
20240228,164800,37004257,978,978,978,978,0
20240228,164700,37004257,978,978,978,978,0
20240228,164600,37004257,978,978,978,978,0
20240228,164500,37004257,978,978,978,978,0
20240228,164400,37004257,978,978,978,978,0
20240228,164300,37004257,978,978,978,978,0
20240228,164200,37004257,978,978,978,978,0
20240228,164100,37004257,978,978,978,978,2567
20240228,164000,37004257,978,978,978,978,0
20240228,163900,37004257,978,978,978,978,0
20240228,163800,37004257,978,978,978,978,0
20240228,163700,37004257,978,978,978,978,0
20240228,163600,37004257,978,978,978,978,0
20240228,163500,37004257,978,978,978,978,0
20240228,163400,37004257,978,978,978,978,0
20240228,163300,37004257,978,978,978,978,0
20240228,163200,37004257,978,978,978,978,0
20240228,163100,37004257,978,978,978,978,0
20240228,163000,37004257,978,978,978,978,0
20240228,162900,37004257,978,978,978,978,0
20240228,162800,37004257,978,978,978,978,0
20240228,162700,37004257,978,978,978,978,0
20240228,162600,37004257,978,978,978,978,0
20240228,162500,37004257,978,978,978,978,0
20240228,162400,37004257,978,978,978,978,0
20240228,162300,37004257,978,978,978,978,0
20240228,162200,37004257,978,978,978,978,0
20240228,162100,37004257,978,978,978,978,0
20240228,162000,37004257,978,978,978,978,0
20240228,161900,37004257,978,978,978,978,0
20240228,161800,37004257,978,978,978,978,0
20240228,161700,37004257,978,978,978,978,0
20240228,161600,37004257,978,978,978,978,0
20240228,161500,37004257,978,978,978,978,0
20240228,161400,37004257,978,978,978,978,0
20240228,161300,37004257,978,978,978,978,0
20240228,161200,37004257,978,978,978,978,0
20240228,161100,37004257,978,978,978,978,2567
20240228,161000,37004257,978,978,978,978,0
20240228,160900,37004257,978,978,978,978,0
20240228,160800,37004257,978,978,978,978,0
20240228,160700,37004257,978,978,978,978,0
20240228,160600,37004257,978,978,978,978,0
20240228,160500,37004257,978,978,978,978,0
20240228,160400,37004257,978,978,978,978,0
20240228,160300,37004257,978,978,978,978,0
20240228,160200,37004257,978,978,978,978,0
20240228,160100,37004257,978,978,978,978,0
20240228,160000,37004257,978,978,978,978,0
20240228,155900,37004257,978,978,978,978,0
20240228,155800,37004257,978,978,978,978,0
20240228,155700,37004257,978,978,978,978,0
20240228,155600,37004257,978,978,978,978,0
20240228,155500,37004257,978,978,978,978,0
20240228,155400,37004257,978,978,978,978,0
20240228,155300,37004257,978,978,978,978,0
20240228,155200,37004257,978,978,978,978,0
20240228,155100,37004257,978,978,978,978,0
20240228,155000,37004257,978,978,978,978,0
20240228,154900,37004257,978,978,978,978,0
20240228,154800,37004257,978,978,978,978,0
20240228,154700,37004257,978,978,978,978,0
20240228,154600,37004257,978,978,978,978,0
20240228,154500,37004257,978,978,978,978,0
20240228,154400,37004257,978,978,978,978,0
20240228,154300,37004257,978,978,978,978,0
20240228,154200,37004257,978,978,978,978,0
20240228,154100,37004257,978,978,978,978,2567
20240228,154000,37004257,978,978,978,978,0
20240228,153900,37004257,978,978,978,978,0
20240228,153800,37004257,978,978,978,978,0
20240228,153700,37004257,978,978,978,978,0
20240228,153600,37004257,978,978,978,978,0
20240228,153500,37004257,978,978,978,978,0
20240228,153400,37004257,978,978,978,978,0
20240228,153300,37004257,978,978,978,978,0
20240228,153200,37004257,978,978,978,978,0
20240228,153100,37004257,978,978,978,978,0
20240228,153000,37004257,978,978,978,978,2567
20240228,152900,34493731,984,984,984,984,0
20240228,152800,34493731,984,984,984,984,0
20240228,152700,34493731,984,984,984,984,0
20240228,152600,34493731,984,984,984,984,0
20240228,152500,34493731,984,984,984,984,0
20240228,152400,34493731,984,984,984,984,0
20240228,152300,34493731,984,984,984,984,0
20240228,152200,34493731,984,984,984,984,0
20240228,152100,34493731,984,984,984,984,0
20240228,152000,34493731,984,984,984,984,0
20240228,151900,34493731,984,984,984,984,0
20240228,151800,34493731,984,984,984,984,5
20240228,151700,34488811,984,984,984,984,9
20240228,151600,34479955,984,984,984,984,47
20240228,151500,34433707,984,985,985,984,110
20240228,151400,34325361,984,984,984,984,0
20240228,151300,34325361,984,984,984,984,1
20240228,151200,34324377,984,984,984,984,14
20240228,151100,34310601,984,984,984,984,14
20240228,151000,34296825,984,985,985,984,381
20240228,150900,33921917,985,985,985,985,0
20240228,150800,33921917,985,985,985,985,0
20240228,150700,33921917,985,985,985,985,0
20240228,150600,33921917,985,985,985,985,0
20240228,150500,33921917,985,985,985,985,8
20240228,150400,33914037,985,985,985,985,11
20240228,150300,33903202,985,985,987,985,223
20240228,150200,33683507,985,985,985,985,0
20240228,150100,33683507,985,985,985,985,0
20240228,150000,33683507,985,986,986,985,638
20240228,145900,33055051,988,988,988,988,0
20240228,145800,33055051,988,988,988,988,0
20240228,145700,33055051,988,988,988,988,0
20240228,145600,33055051,988,988,988,988,0
20240228,145500,33055051,988,988,988,988,0
20240228,145400,33055051,988,988,988,988,0
20240228,145300,33055051,988,988,988,988,0
20240228,145200,33055051,988,988,988,988,0
20240228,145100,33055051,988,988,988,988,0
20240228,145000,33055051,988,988,988,988,0
20240228,144900,33055051,988,988,988,988,0
20240228,144800,33055051,988,988,988,988,0
20240228,144700,33055051,988,988,988,988,0
20240228,144600,33055051,988,988,988,988,0
20240228,144500,33055051,988,988,988,988,0
20240228,144400,33055051,988,988,988,988,0
20240228,144300,33055051,988,988,988,988,0
20240228,144200,33055051,988,988,988,988,0
20240228,144100,33055051,988,988,988,988,0
20240228,144000,33055051,988,988,988,988,0
20240228,143900,33055051,988,988,988,988,0
20240228,143800,33055051,988,988,988,988,0
20240228,143700,33055051,988,988,988,988,0
20240228,143600,33055051,988,988,988,988,0
20240228,143500,33055051,988,988,988,988,0
20240228,143400,33055051,988,988,988,988,0
20240228,143300,33055051,988,988,988,988,0
20240228,143200,33055051,988,988,988,988,0
20240228,143100,33055051,988,988,988,988,0
20240228,143000,33055051,988,988,988,988,0
20240228,142900,33055051,988,988,988,988,0
20240228,142800,33055051,988,988,988,988,0
20240228,142700,33055051,988,988,988,988,0
20240228,142600,33055051,988,988,988,988,0
20240228,142500,33055051,988,988,988,988,0
20240228,142400,33055051,988,988,988,988,0
20240228,142300,33055051,988,985,988,985,7718
20240228,142200,25442599,984,984,984,984,1
20240228,142100,25441615,984,984,984,984,0
20240228,142000,25441615,984,984,984,984,0
20240228,141900,25441615,984,984,984,984,0
20240228,141800,25441615,984,984,984,984,0
20240228,141700,25441615,984,984,984,984,3
20240228,141600,25438663,984,984,984,984,1
20240228,141500,25437679,985,985,985,985,100
20240228,141400,25339179,985,985,985,985,0
20240228,141300,25339179,985,985,985,985,0
20240228,141200,25339179,985,983,985,983,171
20240228,141100,25170768,983,983,983,983,0
20240228,141000,25170768,983,983,983,983,0
20240228,140900,25170768,983,983,983,983,1
20240228,140800,25169785,984,984,984,984,1
20240228,140700,25168801,985,985,985,985,33
20240228,140600,25136296,985,985,985,985,0
20240228,140500,25136296,985,985,985,985,0
20240228,140400,25136296,985,985,985,985,0
20240228,140300,25136296,985,985,985,985,37
20240228,140200,25099851,982,982,982,982,0
20240228,140100,25099851,982,982,982,982,0
20240228,140000,25099851,982,982,982,982,0
20240228,135900,25099851,982,982,982,982,0
20240228,135800,25099851,982,982,982,982,0
20240228,135700,25099851,982,984,984,982,400
20240228,135600,24706738,985,985,985,985,1
20240228,135500,24705753,984,984,984,984,3
20240228,135400,24702801,984,984,984,984,3
20240228,135300,24699849,984,985,985,984,103
20240228,135200,24598397,985,985,985,985,0
20240228,135100,24598397,985,985,985,985,0
20240228,135000,24598397,985,985,985,985,0
20240228,134900,24598397,985,985,985,985,0
20240228,134800,24598397,985,985,985,985,0
20240228,134700,24598397,985,985,985,985,0
20240228,134600,24598397,985,985,985,985,0
20240228,134500,24598397,985,985,985,985,0
20240228,134400,24598397,985,985,985,985,0
20240228,134300,24598397,985,985,985,985,5
20240228,134200,24593472,985,985,985,985,0
20240228,134100,24593472,985,985,985,985,0
20240228,134000,24593472,985,985,985,985,0
20240228,133900,24593472,985,985,985,985,0
20240228,133800,24593472,985,985,985,985,3
20240228,133700,24590517,985,985,985,985,12
20240228,133600,24578697,984,984,984,984,0
20240228,133500,24578697,984,984,984,984,0
20240228,133400,24578697,984,984,984,984,0
20240228,133300,24578697,984,984,984,984,0
20240228,133200,24578697,984,984,985,984,9
20240228,133100,24569836,984,984,984,984,3
20240228,133000,24566884,984,984,984,984,103
20240228,132900,24465532,984,984,984,984,1
20240228,132800,24464548,984,985,985,984,2
20240228,132700,24462579,984,984,984,984,38
20240228,132600,24425187,984,984,984,984,2
20240228,132500,24423219,984,984,984,984,0
20240228,132400,24423219,984,984,984,984,0
20240228,132300,24423219,984,984,984,984,0
20240228,132200,24423219,984,984,984,984,0
20240228,132100,24423219,984,984,984,984,0
20240228,132000,24423219,984,984,984,984,0
20240228,131900,24423219,984,984,984,984,0
20240228,131800,24423219,984,984,984,984,0
20240228,131700,24423219,984,984,984,984,0
20240228,131600,24423219,984,984,984,984,0
20240228,131500,24423219,984,984,984,984,0
20240228,131400,24423219,984,984,984,984,0
20240228,131300,24423219,984,984,984,984,0
20240228,131200,24423219,984,984,984,984,0
20240228,131100,24423219,984,984,984,984,0
20240228,131000,24423219,984,984,984,984,0
20240228,130900,24423219,984,984,984,984,0
20240228,130800,24423219,984,984,984,984,0
20240228,130700,24423219,984,984,984,984,0
20240228,130600,24423219,984,984,984,984,0
20240228,130500,24423219,984,984,984,984,0
20240228,130400,24423219,984,984,984,984,0
20240228,130300,24423219,984,984,984,984,0
20240228,130200,24423219,984,984,984,984,0
20240228,130100,24423219,984,984,984,984,20
20240228,130000,24403539,984,984,984,984,0
20240228,125900,24403539,984,984,984,984,0
20240228,125800,24403539,984,984,984,984,0
20240228,125700,24403539,984,984,984,984,0
20240228,125600,24403539,984,984,984,984,0
20240228,125500,24403539,984,984,984,984,0
20240228,125400,24403539,984,984,984,984,0
20240228,125300,24403539,984,984,984,984,0
20240228,125200,24403539,984,984,984,984,0
20240228,125100,24403539,984,984,984,984,0
20240228,125000,24403539,984,984,984,984,0
20240228,124900,24403539,984,984,984,984,0
20240228,124800,24403539,984,984,984,984,0
20240228,124700,24403539,984,984,984,984,0
20240228,124600,24403539,984,984,984,984,0
20240228,124500,24403539,984,984,984,984,0
20240228,124400,24403539,984,984,984,984,1
20240228,124300,24402555,984,982,984,982,2
20240228,124200,24400589,978,978,978,978,0
20240228,124100,24400589,978,978,978,978,0
20240228,124000,24400589,978,981,981,971,3906
20240228,123900,20600524,980,980,980,980,0
20240228,123800,20600524,980,980,980,980,0
20240228,123700,20600524,980,980,980,980,0
20240228,123600,20600524,980,980,980,980,0
20240228,123500,20600524,980,980,980,980,0
20240228,123400,20600524,980,980,980,980,0
20240228,123300,20600524,980,986,986,979,10000
20240228,123200,10792767,986,986,986,986,0
20240228,123100,10792767,986,986,986,986,0
20240228,123000,10792767,986,986,986,986,0
20240228,122900,10792767,986,986,986,986,0
20240228,122800,10792767,986,986,986,986,0
20240228,122700,10792767,986,986,986,986,0
20240228,122600,10792767,986,986,986,986,0
20240228,122500,10792767,986,986,986,986,0
20240228,122400,10792767,986,986,986,986,0
20240228,122300,10792767,986,986,986,986,0
20240228,122200,10792767,986,986,986,986,0
20240228,122100,10792767,986,986,986,986,0
20240228,122000,10792767,986,986,986,986,0
20240228,121900,10792767,986,986,986,986,0
20240228,121800,10792767,986,986,986,986,0
20240228,121700,10792767,986,986,986,986,0
20240228,121600,10792767,986,986,986,986,0
20240228,121500,10792767,986,986,986,986,0
20240228,121400,10792767,986,986,986,986,0
20240228,121300,10792767,986,986,986,986,0
20240228,121200,10792767,986,986,986,986,0
20240228,121100,10792767,986,986,986,986,0
20240228,121000,10792767,986,986,986,986,0
20240228,120900,10792767,986,986,986,986,0
20240228,120800,10792767,986,986,986,986,0
20240228,120700,10792767,986,986,986,986,229
20240228,120600,10566973,984,984,984,984,0
20240228,120500,10566973,984,989,989,984,7272
20240228,120400,3406533,990,990,990,990,0
20240228,120300,3406533,990,990,990,990,5
20240228,120200,3401583,990,990,990,990,0
20240228,120100,3401583,990,990,990,990,0
20240228,120000,3401583,990,990,990,990,0
20240228,115900,3401583,990,990,990,990,0
20240228,115800,3401583,990,990,990,990,0
20240228,115700,3401583,990,990,990,990,0
20240228,115600,3401583,990,990,990,990,0
20240228,115500,3401583,990,990,990,990,1
20240228,115400,3400593,987,987,987,987,0
20240228,115300,3400593,987,987,987,987,0
20240228,115200,3400593,987,987,987,987,0
20240228,115100,3400593,987,987,987,987,0
20240228,115000,3400593,987,988,988,987,200
20240228,114900,3203026,988,988,988,988,0
20240228,114800,3203026,988,988,988,988,0
20240228,114700,3203026,988,988,988,988,0
20240228,114600,3203026,988,988,988,988,0
20240228,114500,3203026,988,988,988,988,0
20240228,114400,3203026,988,988,988,988,0
20240228,114300,3203026,988,988,988,988,0
20240228,114200,3203026,988,988,988,988,1
20240228,114100,3202038,990,990,990,990,0
20240228,114000,3202038,990,990,990,990,0
20240228,113900,3202038,990,990,990,990,0
20240228,113800,3202038,990,990,990,990,0
20240228,113700,3202038,990,990,990,990,0
20240228,113600,3202038,990,990,990,990,0
20240228,113500,3202038,990,990,990,990,0
20240228,113400,3202038,990,990,990,990,1
20240228,113300,3201048,988,988,988,988,0
20240228,113200,3201048,988,988,988,988,0
20240228,113100,3201048,988,988,988,988,0
20240228,113000,3201048,988,988,988,988,0
20240228,112900,3201048,988,988,988,988,0
20240228,112800,3201048,988,988,988,988,0
20240228,112700,3201048,988,988,988,988,0
20240228,112600,3201048,988,988,988,988,0
20240228,112500,3201048,988,988,988,988,0
20240228,112400,3201048,988,988,988,988,0
20240228,112300,3201048,988,988,988,988,0
20240228,112200,3201048,988,988,988,988,0
20240228,112100,3201048,988,988,988,988,0
20240228,112000,3201048,988,988,988,988,0
20240228,111900,3201048,988,988,988,988,0
20240228,111800,3201048,988,988,988,988,0
20240228,111700,3201048,988,988,988,988,0
20240228,111600,3201048,988,988,988,988,0
20240228,111500,3201048,988,988,988,988,0
20240228,111400,3201048,988,988,988,988,0
20240228,111300,3201048,988,988,988,988,0
20240228,111200,3201048,988,988,988,988,0
20240228,111100,3201048,988,988,988,988,0
20240228,111000,3201048,988,988,988,988,0
20240228,110900,3201048,988,988,988,988,0
20240228,110800,3201048,988,988,988,988,0
20240228,110700,3201048,988,988,988,988,0
20240228,110600,3201048,988,988,988,988,0
20240228,110500,3201048,988,988,988,988,0
20240228,110400,3201048,988,988,988,988,0
20240228,110300,3201048,988,988,988,988,0
20240228,110200,3201048,988,988,988,988,0
20240228,110100,3201048,988,988,988,988,0
20240228,110000,3201048,988,988,988,988,0
20240228,105900,3201048,988,988,988,988,189
20240228,105800,3014316,988,988,988,988,0
20240228,105700,3014316,988,988,988,988,0
20240228,105600,3014316,988,988,988,988,0
20240228,105500,3014316,988,988,988,988,0
20240228,105400,3014316,988,988,988,988,0
20240228,105300,3014316,988,988,988,988,0
20240228,105200,3014316,988,988,988,988,0
20240228,105100,3014316,988,988,988,988,0
20240228,105000,3014316,988,988,988,988,0
20240228,104900,3014316,988,988,988,988,0
20240228,104800,3014316,988,988,988,988,10
20240228,104700,3004436,991,991,991,991,0
20240228,104600,3004436,991,991,991,991,0
20240228,104500,3004436,991,991,991,991,0
20240228,104400,3004436,991,991,991,991,0
20240228,104300,3004436,991,991,991,991,0
20240228,104200,3004436,991,991,991,991,0
20240228,104100,3004436,991,991,991,991,1
20240228,104000,3003445,991,991,991,991,0
20240228,103900,3003445,991,991,991,991,0
20240228,103800,3003445,991,991,991,991,1
20240228,103700,3002454,987,987,987,987,0
20240228,103600,3002454,987,987,987,987,0
20240228,103500,3002454,987,987,987,987,0
20240228,103400,3002454,987,987,987,987,0
20240228,103300,3002454,987,989,989,987,91
20240228,103200,2912608,989,989,989,989,1
20240228,103100,2911619,989,989,989,989,0
20240228,103000,2911619,989,990,990,989,30
20240228,102900,2881926,991,991,991,991,0
20240228,102800,2881926,991,991,991,991,0
20240228,102700,2881926,991,991,991,991,0
20240228,102600,2881926,991,991,991,991,0
20240228,102500,2881926,991,991,991,991,0
20240228,102400,2881926,991,991,991,991,0
20240228,102300,2881926,991,991,991,991,0
20240228,102200,2881926,991,991,991,991,0
20240228,102100,2881926,991,991,991,991,1
20240228,102000,2880935,991,991,991,991,8
20240228,101900,2873007,991,991,991,991,0
20240228,101800,2873007,991,991,991,991,0
20240228,101700,2873007,991,991,991,991,0
20240228,101600,2873007,991,991,991,991,0
20240228,101500,2873007,991,991,991,991,0
20240228,101400,2873007,991,991,991,991,0
20240228,101300,2873007,991,991,991,991,0
20240228,101200,2873007,991,991,991,991,0
20240228,101100,2873007,991,991,991,991,0
20240228,101000,2873007,991,991,991,991,0
20240228,100900,2873007,991,991,991,991,0
20240228,100800,2873007,991,991,991,991,0
20240228,100700,2873007,991,991,991,991,0
20240228,100600,2873007,991,991,991,991,0
20240228,100500,2873007,991,991,991,991,0
20240228,100400,2873007,991,991,991,991,0
20240228,100300,2873007,991,991,991,991,0
20240228,100200,2873007,991,991,991,991,0
20240228,100100,2873007,991,991,991,991,0
20240228,100000,2873007,991,991,991,991,0
20240228,095900,2873007,991,991,991,991,0
20240228,095800,2873007,991,991,991,991,0
20240228,095700,2873007,991,991,991,991,1
20240228,095600,2872016,991,991,991,991,0
20240228,095500,2872016,991,991,991,991,1
20240228,095400,2871025,991,991,991,991,4
20240228,095300,2867061,991,992,992,991,124
20240228,095200,2744057,992,992,992,992,0
20240228,095100,2744057,992,992,992,992,0
20240228,095000,2744057,992,992,992,992,0
20240228,094900,2744057,992,992,992,992,0
20240228,094800,2744057,992,992,992,992,0
20240228,094700,2744057,992,992,992,992,0
20240228,094600,2744057,992,992,992,992,0
20240228,094500,2744057,992,992,992,992,0
20240228,094400,2744057,992,992,992,992,0
20240228,094300,2744057,992,992,992,992,0
20240228,094200,2744057,992,992,992,992,0
20240228,094100,2744057,992,992,992,992,0
20240228,094000,2744057,992,992,992,992,5
20240228,093900,2739097,992,992,992,992,3
20240228,093800,2736121,992,992,992,992,0
20240228,093700,2736121,992,992,992,992,0
20240228,093600,2736121,992,992,992,992,0
20240228,093500,2736121,992,992,992,992,0
20240228,093400,2736121,992,992,992,992,0
20240228,093300,2736121,992,992,992,992,0
20240228,093200,2736121,992,992,992,992,50
20240228,093100,2686521,992,992,992,992,18
20240228,093000,2668665,992,992,992,992,10
20240228,092900,2658745,993,993,993,993,0
20240228,092800,2658745,993,993,993,993,0
20240228,092700,2658745,993,993,993,993,0
20240228,092600,2658745,993,993,993,993,0
20240228,092500,2658745,993,993,993,993,0
20240228,092400,2658745,993,993,993,993,0
20240228,092300,2658745,993,993,993,993,0
20240228,092200,2658745,993,993,993,993,1
20240228,092100,2657752,991,991,991,991,483
20240228,092000,2179099,991,991,991,991,0
20240228,091900,2179099,991,991,991,991,0
20240228,091800,2179099,991,991,991,991,0
20240228,091700,2179099,991,991,991,991,0
20240228,091600,2179099,991,991,991,991,0
20240228,091500,2179099,991,991,991,991,0
20240228,091400,2179099,991,991,991,991,0
20240228,091300,2179099,991,991,991,991,0
20240228,091200,2179099,991,991,991,991,0
20240228,091100,2179099,991,991,991,991,0
20240228,091000,2179099,991,991,991,991,0
20240228,090900,2179099,991,991,991,991,202
20240228,090800,1978917,991,991,991,991,1
20240228,090700,1977926,991,991,991,991,0
20240228,090600,1977926,991,991,991,991,1
20240228,090500,1976935,991,991,991,991,0
20240228,090400,1976935,991,991,991,991,1
20240228,090300,1975944,988,988,988,988,0
20240228,090200,1975944,988,988,988,988,0
20240228,090100,1975944,988,984,988,984,147
20240228,090000,1831224,984,984,984,984,1861