KissMeData/036580/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192200,50568270,2175,2175,2175,2175,132
20250228,192100,50568270,2175,2175,2175,2175,0
20250228,192000,50568270,2175,2175,2175,2175,0
20250228,191900,50568270,2175,2175,2175,2175,0
20250228,191800,50568270,2175,2175,2175,2175,0
20250228,191700,50568270,2175,2175,2175,2175,0
20250228,191600,50568270,2175,2175,2175,2175,0
20250228,191500,50568270,2175,2175,2175,2175,0
20250228,191400,50568270,2175,2175,2175,2175,0
20250228,191300,50568270,2175,2175,2175,2175,0
20250228,191200,50568270,2175,2175,2175,2175,0
20250228,191100,50568270,2175,2175,2175,2175,0
20250228,191000,50568270,2175,2175,2175,2175,0
20250228,190900,50568270,2175,2175,2175,2175,0
20250228,190800,50568270,2175,2175,2175,2175,0
20250228,190700,50568270,2175,2175,2175,2175,0
20250228,190600,50568270,2175,2175,2175,2175,0
20250228,190500,50568270,2175,2175,2175,2175,0
20250228,190400,50568270,2175,2175,2175,2175,0
20250228,190300,50568270,2175,2175,2175,2175,0
20250228,190200,50568270,2175,2175,2175,2175,0
20250228,190100,50568270,2175,2175,2175,2175,0
20250228,190000,50568270,2175,2175,2175,2175,0
20250228,185900,50568270,2175,2175,2175,2175,0
20250228,185800,50568270,2175,2175,2175,2175,0
20250228,185700,50568270,2175,2175,2175,2175,0
20250228,185600,50568270,2175,2175,2175,2175,0
20250228,185500,50568270,2175,2175,2175,2175,0
20250228,185400,50568270,2175,2175,2175,2175,0
20250228,185300,50568270,2175,2175,2175,2175,0
20250228,185200,50568270,2175,2175,2175,2175,132
20250228,185100,50568270,2175,2175,2175,2175,0
20250228,185000,50568270,2175,2175,2175,2175,0
20250228,184900,50568270,2175,2175,2175,2175,0
20250228,184800,50568270,2175,2175,2175,2175,0
20250228,184700,50568270,2175,2175,2175,2175,0
20250228,184600,50568270,2175,2175,2175,2175,0
20250228,184500,50568270,2175,2175,2175,2175,0
20250228,184400,50568270,2175,2175,2175,2175,0
20250228,184300,50568270,2175,2175,2175,2175,0
20250228,184200,50568270,2175,2175,2175,2175,0
20250228,184100,50568270,2175,2175,2175,2175,0
20250228,184000,50568270,2175,2175,2175,2175,0
20250228,183900,50568270,2175,2175,2175,2175,0
20250228,183800,50568270,2175,2175,2175,2175,0
20250228,183700,50568270,2175,2175,2175,2175,0
20250228,183600,50568270,2175,2175,2175,2175,0
20250228,183500,50568270,2175,2175,2175,2175,0
20250228,183400,50568270,2175,2175,2175,2175,0
20250228,183300,50568270,2175,2175,2175,2175,0
20250228,183200,50568270,2175,2175,2175,2175,0
20250228,183100,50568270,2175,2175,2175,2175,0
20250228,183000,50568270,2175,2175,2175,2175,0
20250228,182900,50568270,2175,2175,2175,2175,0
20250228,182800,50568270,2175,2175,2175,2175,0
20250228,182700,50568270,2175,2175,2175,2175,0
20250228,182600,50568270,2175,2175,2175,2175,0
20250228,182500,50568270,2175,2175,2175,2175,0
20250228,182400,50568270,2175,2175,2175,2175,0
20250228,182300,50568270,2175,2175,2175,2175,0
20250228,182200,50568270,2175,2175,2175,2175,132
20250228,182100,50568270,2175,2175,2175,2175,0
20250228,182000,50568270,2175,2175,2175,2175,0
20250228,181900,50568270,2175,2175,2175,2175,0
20250228,181800,50568270,2175,2175,2175,2175,0
20250228,181700,50568270,2175,2175,2175,2175,0
20250228,181600,50568270,2175,2175,2175,2175,0
20250228,181500,50568270,2175,2175,2175,2175,0
20250228,181400,50568270,2175,2175,2175,2175,0
20250228,181300,50568270,2175,2175,2175,2175,0
20250228,181200,50568270,2175,2175,2175,2175,0
20250228,181100,50568270,2175,2175,2175,2175,0
20250228,181000,50568270,2175,2175,2175,2175,0
20250228,180900,50568270,2175,2175,2175,2175,0
20250228,180800,50568270,2175,2175,2175,2175,0
20250228,180700,50568270,2175,2175,2175,2175,0
20250228,180600,50568270,2175,2175,2175,2175,0
20250228,180500,50568270,2175,2175,2175,2175,0
20250228,180400,50568270,2175,2175,2175,2175,0
20250228,180300,50568270,2175,2175,2175,2175,0
20250228,180200,50568270,2175,2175,2175,2175,0
20250228,180100,50568270,2175,2175,2175,2175,0
20250228,180000,50568270,2175,2175,2175,2175,0
20250228,175900,50568270,2175,2175,2175,2175,0
20250228,175800,50568270,2175,2175,2175,2175,0
20250228,175700,50568270,2175,2175,2175,2175,0
20250228,175600,50568270,2175,2175,2175,2175,0
20250228,175500,50568270,2175,2175,2175,2175,0
20250228,175400,50568270,2175,2175,2175,2175,0
20250228,175300,50568270,2175,2175,2175,2175,0
20250228,175200,50568270,2175,2175,2175,2175,132
20250228,175100,50568270,2175,2175,2175,2175,0
20250228,175000,50568270,2175,2175,2175,2175,0
20250228,174900,50568270,2175,2175,2175,2175,0
20250228,174800,50568270,2175,2175,2175,2175,0
20250228,174700,50568270,2175,2175,2175,2175,0
20250228,174600,50568270,2175,2175,2175,2175,0
20250228,174500,50568270,2175,2175,2175,2175,0
20250228,174400,50568270,2175,2175,2175,2175,0
20250228,174300,50568270,2175,2175,2175,2175,0
20250228,174200,50568270,2175,2175,2175,2175,0
20250228,174100,50568270,2175,2175,2175,2175,0
20250228,174000,50568270,2175,2175,2175,2175,0
20250228,173900,50568270,2175,2175,2175,2175,0
20250228,173800,50568270,2175,2175,2175,2175,0
20250228,173700,50568270,2175,2175,2175,2175,0
20250228,173600,50568270,2175,2175,2175,2175,0
20250228,173500,50568270,2175,2175,2175,2175,0
20250228,173400,50568270,2175,2175,2175,2175,0
20250228,173300,50568270,2175,2175,2175,2175,0
20250228,173200,50568270,2175,2175,2175,2175,0
20250228,173100,50568270,2175,2175,2175,2175,0
20250228,173000,50568270,2175,2175,2175,2175,0
20250228,172900,50568270,2175,2175,2175,2175,0
20250228,172800,50568270,2175,2175,2175,2175,0
20250228,172700,50568270,2175,2175,2175,2175,0
20250228,172600,50568270,2175,2175,2175,2175,0
20250228,172500,50568270,2175,2175,2175,2175,0
20250228,172400,50568270,2175,2175,2175,2175,0
20250228,172300,50568270,2175,2175,2175,2175,0
20250228,172200,50568270,2175,2175,2175,2175,132
20250228,172100,50568270,2175,2175,2175,2175,0
20250228,172000,50568270,2175,2175,2175,2175,0
20250228,171900,50568270,2175,2175,2175,2175,0
20250228,171800,50568270,2175,2175,2175,2175,0
20250228,171700,50568270,2175,2175,2175,2175,0
20250228,171600,50568270,2175,2175,2175,2175,0
20250228,171500,50568270,2175,2175,2175,2175,0
20250228,171400,50568270,2175,2175,2175,2175,0
20250228,171300,50568270,2175,2175,2175,2175,0
20250228,171200,50568270,2175,2175,2175,2175,0
20250228,171100,50568270,2175,2175,2175,2175,0
20250228,171000,50568270,2175,2175,2175,2175,0
20250228,170900,50568270,2175,2175,2175,2175,0
20250228,170800,50568270,2175,2175,2175,2175,0
20250228,170700,50568270,2175,2175,2175,2175,0
20250228,170600,50568270,2175,2175,2175,2175,0
20250228,170500,50568270,2175,2175,2175,2175,0
20250228,170400,50568270,2175,2175,2175,2175,0
20250228,170300,50568270,2175,2175,2175,2175,0
20250228,170200,50568270,2175,2175,2175,2175,0
20250228,170100,50568270,2175,2175,2175,2175,0
20250228,170000,50568270,2175,2175,2175,2175,0
20250228,165900,50568270,2175,2175,2175,2175,0
20250228,165800,50568270,2175,2175,2175,2175,0
20250228,165700,50568270,2175,2175,2175,2175,0
20250228,165600,50568270,2175,2175,2175,2175,0
20250228,165500,50568270,2175,2175,2175,2175,0
20250228,165400,50568270,2175,2175,2175,2175,0
20250228,165300,50568270,2175,2175,2175,2175,0
20250228,165200,50568270,2175,2175,2175,2175,132
20250228,165100,50568270,2175,2175,2175,2175,0
20250228,165000,50568270,2175,2175,2175,2175,0
20250228,164900,50568270,2175,2175,2175,2175,0
20250228,164800,50568270,2175,2175,2175,2175,0
20250228,164700,50568270,2175,2175,2175,2175,0
20250228,164600,50568270,2175,2175,2175,2175,0
20250228,164500,50568270,2175,2175,2175,2175,0
20250228,164400,50568270,2175,2175,2175,2175,0
20250228,164300,50568270,2175,2175,2175,2175,0
20250228,164200,50568270,2175,2175,2175,2175,0
20250228,164100,50568270,2175,2175,2175,2175,0
20250228,164000,50568270,2175,2175,2175,2175,0
20250228,163900,50568270,2175,2175,2175,2175,0
20250228,163800,50568270,2175,2175,2175,2175,0
20250228,163700,50568270,2175,2175,2175,2175,0
20250228,163600,50568270,2175,2175,2175,2175,0
20250228,163500,50568270,2175,2175,2175,2175,0
20250228,163400,50568270,2175,2175,2175,2175,0
20250228,163300,50568270,2175,2175,2175,2175,0
20250228,163200,50568270,2175,2175,2175,2175,0
20250228,163100,50568270,2175,2175,2175,2175,0
20250228,163000,50568270,2175,2175,2175,2175,0
20250228,162900,50568270,2175,2175,2175,2175,0
20250228,162800,50568270,2175,2175,2175,2175,0
20250228,162700,50568270,2175,2175,2175,2175,0
20250228,162600,50568270,2175,2175,2175,2175,0
20250228,162500,50568270,2175,2175,2175,2175,0
20250228,162400,50568270,2175,2175,2175,2175,0
20250228,162300,50568270,2175,2175,2175,2175,0
20250228,162200,50568270,2175,2175,2175,2175,132
20250228,162100,50568270,2175,2175,2175,2175,0
20250228,162000,50568270,2175,2175,2175,2175,0
20250228,161900,50568270,2175,2175,2175,2175,0
20250228,161800,50568270,2175,2175,2175,2175,0
20250228,161700,50568270,2175,2175,2175,2175,0
20250228,161600,50568270,2175,2175,2175,2175,0
20250228,161500,50568270,2175,2175,2175,2175,0
20250228,161400,50568270,2175,2175,2175,2175,0
20250228,161300,50568270,2175,2175,2175,2175,0
20250228,161200,50568270,2175,2175,2175,2175,0
20250228,161100,50568270,2175,2175,2175,2175,0
20250228,161000,50568270,2175,2175,2175,2175,0
20250228,160900,50568270,2175,2175,2175,2175,0
20250228,160800,50568270,2175,2175,2175,2175,0
20250228,160700,50568270,2175,2175,2175,2175,0
20250228,160600,50568270,2175,2175,2175,2175,0
20250228,160500,50568270,2175,2175,2175,2175,0
20250228,160400,50568270,2175,2175,2175,2175,0
20250228,160300,50568270,2175,2175,2175,2175,0
20250228,160200,50568270,2175,2175,2175,2175,0
20250228,160100,50568270,2175,2175,2175,2175,0
20250228,160000,50568270,2175,2175,2175,2175,0
20250228,155900,50568270,2175,2175,2175,2175,0
20250228,155800,50568270,2175,2175,2175,2175,0
20250228,155700,50568270,2175,2175,2175,2175,0
20250228,155600,50568270,2175,2175,2175,2175,0
20250228,155500,50568270,2175,2175,2175,2175,0
20250228,155400,50568270,2175,2175,2175,2175,0
20250228,155300,50568270,2175,2175,2175,2175,0
20250228,155200,50568270,2175,2175,2175,2175,132
20250228,155100,50568270,2175,2175,2175,2175,0
20250228,155000,50568270,2175,2175,2175,2175,0
20250228,154900,50568270,2175,2175,2175,2175,0
20250228,154800,50568270,2175,2175,2175,2175,0
20250228,154700,50568270,2175,2175,2175,2175,0
20250228,154600,50568270,2175,2175,2175,2175,0
20250228,154500,50568270,2175,2175,2175,2175,0
20250228,154400,50568270,2175,2175,2175,2175,0
20250228,154300,50568270,2175,2175,2175,2175,0
20250228,154200,50568270,2175,2175,2175,2175,0
20250228,154100,50568270,2175,2175,2175,2175,0
20250228,154000,50568270,2175,2175,2175,2175,0
20250228,153900,50568270,2175,2175,2175,2175,0
20250228,153800,50568270,2175,2175,2175,2175,0
20250228,153700,50568270,2175,2175,2175,2175,0
20250228,153600,50568270,2175,2175,2175,2175,0
20250228,153500,50568270,2175,2175,2175,2175,0
20250228,153400,50568270,2175,2175,2175,2175,0
20250228,153300,50568270,2175,2175,2175,2175,0
20250228,153200,50568270,2175,2175,2175,2175,0
20250228,153100,50568270,2175,2175,2175,2175,0
20250228,153000,50568270,2175,2175,2175,2175,132
20250228,152900,50281170,2145,2145,2145,2145,0
20250228,152800,50281170,2145,2145,2145,2145,0
20250228,152700,50281170,2145,2145,2145,2145,0
20250228,152600,50281170,2145,2145,2145,2145,0
20250228,152500,50281170,2145,2145,2145,2145,0
20250228,152400,50281170,2145,2145,2145,2145,0
20250228,152300,50281170,2145,2145,2145,2145,0
20250228,152200,50281170,2145,2145,2145,2145,0
20250228,152100,50281170,2145,2145,2145,2145,0
20250228,152000,50281170,2145,2145,2145,2145,0
20250228,151900,50281170,2145,2145,2145,2145,8
20250228,151800,50264010,2145,2145,2145,2145,0
20250228,151700,50264010,2145,2145,2145,2145,0
20250228,151600,50264010,2145,2145,2145,2145,47
20250228,151500,50163195,2145,2145,2145,2145,0
20250228,151400,50163195,2145,2145,2145,2145,10
20250228,151300,50141745,2150,2150,2150,2150,1
20250228,151200,50139595,2160,2150,2160,2150,24
20250228,151100,50087915,2145,2145,2145,2145,15
20250228,151000,50055740,2145,2145,2145,2145,26
20250228,150900,49999970,2150,2145,2150,2145,10
20250228,150800,49978500,2145,2145,2145,2145,15
20250228,150700,49946325,2145,2145,2145,2145,15
20250228,150600,49914150,2145,2145,2145,2145,1
20250228,150500,49912005,2145,2145,2145,2145,30
20250228,150400,49847655,2145,2150,2150,2145,450
20250228,150300,48881945,2150,2150,2150,2150,139
20250228,150200,48583095,2150,2150,2150,2150,14
20250228,150100,48552995,2160,2160,2160,2160,0
20250228,150000,48552995,2160,2160,2160,2160,0
20250228,145900,48552995,2160,2150,2160,2150,26
20250228,145800,48497085,2155,2155,2155,2155,1
20250228,145700,48494930,2150,2150,2150,2150,15
20250228,145600,48462680,2150,2150,2150,2150,15
20250228,145500,48430430,2155,2155,2155,2155,1
20250228,145400,48428275,2155,2160,2160,2155,3
20250228,145300,48421805,2160,2155,2160,2155,24
20250228,145200,48370075,2160,2160,2160,2160,4
20250228,145100,48361435,2155,2150,2155,2150,70
20250228,145000,48210860,2160,2160,2160,2160,0
20250228,144900,48210860,2160,2160,2160,2160,2
20250228,144800,48206540,2160,2155,2160,2155,26
20250228,144700,48150500,2155,2155,2155,2155,3
20250228,144600,48144035,2150,2150,2150,2150,25
20250228,144500,48090285,2150,2150,2150,2150,14
20250228,144400,48060185,2150,2150,2150,2150,0
20250228,144300,48060185,2150,2150,2150,2150,30
20250228,144200,47995685,2150,2150,2150,2150,15
20250228,144100,47963435,2150,2150,2150,2150,49
20250228,144000,47858085,2150,2150,2150,2150,16
20250228,143900,47823685,2150,2150,2150,2150,6
20250228,143800,47810785,2155,2155,2155,2155,0
20250228,143700,47810785,2155,2150,2155,2150,15
20250228,143600,47778530,2155,2155,2155,2155,0
20250228,143500,47778530,2155,2155,2155,2155,14
20250228,143400,47748360,2155,2155,2155,2155,15
20250228,143300,47716035,2155,2155,2155,2155,0
20250228,143200,47716035,2155,2155,2155,2155,65
20250228,143100,47575960,2155,2155,2155,2155,15
20250228,143000,47543635,2155,2155,2155,2155,0
20250228,142900,47543635,2155,2155,2155,2155,14
20250228,142800,47513465,2160,2155,2160,2155,18
20250228,142700,47474660,2155,2155,2155,2155,0
20250228,142600,47474660,2155,2150,2155,2150,19
20250228,142500,47433735,2155,2155,2155,2155,0
20250228,142400,47433735,2155,2155,2155,2155,15
20250228,142300,47401410,2155,2155,2155,2155,15
20250228,142200,47369085,2160,2160,2160,2160,0
20250228,142100,47369085,2160,2160,2160,2160,13
20250228,142000,47341005,2150,2155,2155,2150,27
20250228,141900,47282885,2155,2155,2155,2155,0
20250228,141800,47282885,2155,2155,2155,2155,15
20250228,141700,47250560,2155,2155,2155,2155,15
20250228,141600,47218235,2160,2160,2160,2160,0
20250228,141500,47218235,2160,2160,2160,2160,2
20250228,141400,47213915,2160,2160,2160,2160,15
20250228,141300,47181515,2160,2160,2160,2160,0
20250228,141200,47181515,2160,2160,2160,2160,14
20250228,141100,47151275,2165,2165,2165,2165,1
20250228,141000,47149110,2160,2160,2160,2160,30
20250228,140900,47084310,2160,2160,2160,2160,29
20250228,140800,47021670,2160,2160,2160,2160,0
20250228,140700,47021670,2160,2160,2160,2160,15
20250228,140600,46989270,2160,2160,2160,2160,0
20250228,140500,46989270,2160,2160,2160,2160,0
20250228,140400,46989270,2160,2160,2160,2160,0
20250228,140300,46989270,2160,2155,2160,2155,83
20250228,140200,46810065,2155,2155,2155,2155,0
20250228,140100,46810065,2155,2155,2155,2155,15
20250228,140000,46777740,2155,2155,2155,2155,15
20250228,135900,46745415,2160,2160,2160,2160,0
20250228,135800,46745415,2160,2160,2160,2160,92
20250228,135700,46546695,2160,2160,2160,2160,0
20250228,135600,46546695,2160,2160,2160,2160,0
20250228,135500,46546695,2160,2160,2160,2160,0
20250228,135400,46546695,2160,2160,2160,2160,0
20250228,135300,46546695,2160,2160,2160,2160,0
20250228,135200,46546695,2160,2160,2160,2160,0
20250228,135100,46546695,2160,2160,2160,2160,0
20250228,135000,46546695,2160,2160,2160,2160,0
20250228,134900,46546695,2160,2160,2160,2160,0
20250228,134800,46546695,2160,2160,2160,2160,0
20250228,134700,46546695,2160,2160,2160,2160,0
20250228,134600,46546695,2160,2160,2160,2160,0
20250228,134500,46546695,2160,2160,2160,2160,0
20250228,134400,46546695,2160,2160,2160,2160,0
20250228,134300,46546695,2160,2160,2160,2160,49
20250228,134200,46440855,2160,2160,2160,2160,0
20250228,134100,46440855,2160,2160,2160,2160,0
20250228,134000,46440855,2160,2160,2160,2160,0
20250228,133900,46440855,2160,2160,2160,2160,0
20250228,133800,46440855,2160,2160,2160,2160,0
20250228,133700,46440855,2160,2160,2160,2160,0
20250228,133600,46440855,2160,2160,2160,2160,0
20250228,133500,46440855,2160,2160,2160,2160,0
20250228,133400,46440855,2160,2160,2160,2160,0
20250228,133300,46440855,2160,2160,2160,2160,75
20250228,133200,46278855,2160,2160,2160,2160,0
20250228,133100,46278855,2160,2160,2160,2160,0
20250228,133000,46278855,2160,2160,2160,2160,0
20250228,132900,46278855,2160,2160,2160,2160,3
20250228,132800,46272375,2155,2155,2155,2155,1
20250228,132700,46270220,2160,2160,2160,2160,0
20250228,132600,46270220,2160,2160,2160,2160,1
20250228,132500,46268060,2160,2160,2160,2160,0
20250228,132400,46268060,2160,2160,2160,2160,0
20250228,132300,46268060,2160,2160,2160,2160,0
20250228,132200,46268060,2160,2160,2160,2160,0
20250228,132100,46268060,2160,2160,2160,2160,0
20250228,132000,46268060,2160,2160,2160,2160,92
20250228,131900,46069340,2150,2150,2150,2150,0
20250228,131800,46069340,2150,2150,2150,2150,0
20250228,131700,46069340,2150,2150,2150,2150,0
20250228,131600,46069340,2150,2150,2150,2150,0
20250228,131500,46069340,2150,2150,2150,2150,0
20250228,131400,46069340,2150,2150,2150,2150,0
20250228,131300,46069340,2150,2150,2150,2150,0
20250228,131200,46069340,2150,2150,2150,2150,0
20250228,131100,46069340,2150,2150,2150,2150,0
20250228,131000,46069340,2150,2150,2150,2150,0
20250228,130900,46069340,2150,2150,2150,2150,0
20250228,130800,46069340,2150,2150,2150,2150,0
20250228,130700,46069340,2150,2150,2150,2150,0
20250228,130600,46069340,2150,2150,2150,2150,0
20250228,130500,46069340,2150,2155,2155,2150,983
20250228,130400,43954520,2155,2155,2155,2155,0
20250228,130300,43954520,2155,2155,2155,2155,0
20250228,130200,43954520,2155,2155,2155,2155,0
20250228,130100,43954520,2155,2155,2155,2155,0
20250228,130000,43954520,2155,2155,2155,2155,0
20250228,125900,43954520,2155,2155,2155,2155,0
20250228,125800,43954520,2155,2155,2155,2155,127
20250228,125700,43680835,2155,2155,2155,2155,0
20250228,125600,43680835,2155,2155,2155,2155,0
20250228,125500,43680835,2155,2155,2155,2155,0
20250228,125400,43680835,2155,2155,2155,2155,0
20250228,125300,43680835,2155,2155,2155,2155,0
20250228,125200,43680835,2155,2155,2155,2155,0
20250228,125100,43680835,2155,2155,2155,2155,0
20250228,125000,43680835,2155,2155,2155,2155,0
20250228,124900,43680835,2155,2155,2155,2155,9
20250228,124800,43661440,2155,2155,2155,2155,0
20250228,124700,43661440,2155,2155,2155,2155,100
20250228,124600,43445940,2155,2155,2155,2155,0
20250228,124500,43445940,2155,2155,2155,2155,0
20250228,124400,43445940,2155,2155,2155,2155,0
20250228,124300,43445940,2155,2155,2155,2155,0
20250228,124200,43445940,2155,2155,2155,2155,0
20250228,124100,43445940,2155,2155,2155,2155,0
20250228,124000,43445940,2155,2155,2155,2155,0
20250228,123900,43445940,2155,2155,2155,2155,0
20250228,123800,43445940,2155,2155,2155,2155,0
20250228,123700,43445940,2155,2155,2155,2155,3
20250228,123600,43439475,2150,2150,2150,2150,0
20250228,123500,43439475,2150,2150,2150,2150,0
20250228,123400,43439475,2150,2150,2150,2150,0
20250228,123300,43439475,2150,2150,2150,2150,0
20250228,123200,43439475,2150,2150,2150,2150,0
20250228,123100,43439475,2150,2150,2150,2150,0
20250228,123000,43439475,2150,2150,2150,2150,0
20250228,122900,43439475,2150,2150,2150,2150,0
20250228,122800,43439475,2150,2150,2150,2150,0
20250228,122700,43439475,2150,2150,2150,2150,0
20250228,122600,43439475,2150,2150,2150,2150,0
20250228,122500,43439475,2150,2150,2150,2150,0
20250228,122400,43439475,2150,2150,2150,2150,0
20250228,122300,43439475,2150,2150,2150,2150,0
20250228,122200,43439475,2150,2150,2150,2150,0
20250228,122100,43439475,2150,2150,2150,2150,0
20250228,122000,43439475,2150,2150,2150,2150,0
20250228,121900,43439475,2150,2150,2150,2150,0
20250228,121800,43439475,2150,2150,2150,2150,241
20250228,121700,42921325,2150,2150,2150,2150,0
20250228,121600,42921325,2150,2150,2150,2150,0
20250228,121500,42921325,2150,2150,2150,2150,0
20250228,121400,42921325,2150,2150,2150,2150,0
20250228,121300,42921325,2150,2150,2150,2150,0
20250228,121200,42921325,2150,2150,2150,2150,0
20250228,121100,42921325,2150,2150,2150,2150,0
20250228,121000,42921325,2150,2150,2150,2150,0
20250228,120900,42921325,2150,2150,2150,2150,100
20250228,120800,42706325,2150,2150,2150,2150,130
20250228,120700,42426825,2150,2150,2150,2150,0
20250228,120600,42426825,2150,2150,2150,2150,1
20250228,120500,42424675,2150,2150,2150,2150,0
20250228,120400,42424675,2150,2150,2150,2150,0
20250228,120300,42424675,2150,2150,2150,2150,0
20250228,120200,42424675,2150,2150,2150,2150,91
20250228,120100,42229025,2150,2150,2150,2150,0
20250228,120000,42229025,2150,2150,2150,2150,0
20250228,115900,42229025,2150,2150,2150,2150,0
20250228,115800,42229025,2150,2150,2150,2150,0
20250228,115700,42229025,2150,2150,2150,2150,0
20250228,115600,42229025,2150,2150,2150,2150,50
20250228,115500,42121525,2150,2150,2150,2150,1
20250228,115400,42119375,2150,2150,2150,2150,0
20250228,115300,42119375,2150,2150,2150,2150,0
20250228,115200,42119375,2150,2150,2150,2150,0
20250228,115100,42119375,2150,2150,2150,2150,0
20250228,115000,42119375,2150,2150,2150,2150,0
20250228,114900,42119375,2150,2150,2150,2150,0
20250228,114800,42119375,2150,2150,2150,2150,0
20250228,114700,42119375,2150,2150,2150,2150,40
20250228,114600,42033375,2150,2150,2150,2150,0
20250228,114500,42033375,2150,2150,2150,2150,2
20250228,114400,42029075,2150,2150,2150,2150,0
20250228,114300,42029075,2150,2150,2150,2150,0
20250228,114200,42029075,2150,2150,2150,2150,100
20250228,114100,41814075,2150,2150,2150,2150,1
20250228,114000,41811925,2155,2155,2155,2155,0
20250228,113900,41811925,2155,2155,2155,2155,0
20250228,113800,41811925,2155,2155,2155,2155,0
20250228,113700,41811925,2155,2155,2155,2155,0
20250228,113600,41811925,2155,2155,2155,2155,0
20250228,113500,41811925,2155,2155,2155,2155,0
20250228,113400,41811925,2155,2155,2155,2155,0
20250228,113300,41811925,2155,2155,2155,2155,4
20250228,113200,41803305,2145,2145,2145,2145,0
20250228,113100,41803305,2145,2145,2145,2145,0
20250228,113000,41803305,2145,2145,2145,2145,0
20250228,112900,41803305,2145,2145,2145,2145,0
20250228,112800,41803305,2145,2145,2145,2145,0
20250228,112700,41803305,2145,2145,2145,2145,0
20250228,112600,41803305,2145,2145,2145,2145,0
20250228,112500,41803305,2145,2150,2150,2145,1891
20250228,112400,37737830,2155,2155,2155,2155,46
20250228,112300,37638700,2155,2155,2155,2155,0
20250228,112200,37638700,2155,2155,2155,2155,0
20250228,112100,37638700,2155,2155,2155,2155,0
20250228,112000,37638700,2155,2155,2155,2155,0
20250228,111900,37638700,2155,2155,2155,2155,0
20250228,111800,37638700,2155,2155,2155,2155,0
20250228,111700,37638700,2155,2155,2155,2155,1
20250228,111600,37636545,2150,2150,2150,2150,0
20250228,111500,37636545,2150,2155,2155,2150,4082
20250228,111400,28851055,2155,2155,2155,2155,39
20250228,111300,28767010,2155,2155,2155,2155,111
20250228,111200,28527805,2160,2160,2160,2160,452
20250228,111100,27551485,2160,2160,2160,2160,1
20250228,111000,27549325,2160,2160,2160,2160,1
20250228,110900,27547165,2160,2160,2160,2160,0
20250228,110800,27547165,2160,2160,2160,2160,9
20250228,110700,27527725,2160,2165,2165,2160,31
20250228,110600,27460615,2160,2160,2160,2160,0
20250228,110500,27460615,2160,2160,2160,2160,0
20250228,110400,27460615,2160,2160,2160,2160,10
20250228,110300,27439015,2160,2160,2160,2160,0
20250228,110200,27439015,2160,2160,2160,2160,0
20250228,110100,27439015,2160,2160,2160,2160,39
20250228,110000,27354775,2160,2160,2160,2160,0
20250228,105900,27354775,2160,2160,2160,2160,0
20250228,105800,27354775,2160,2160,2160,2160,23
20250228,105700,27305095,2160,2160,2160,2160,0
20250228,105600,27305095,2160,2160,2160,2160,2
20250228,105500,27300775,2160,2165,2165,2160,134
20250228,105400,27011330,2160,2160,2160,2160,0
20250228,105300,27011330,2160,2160,2160,2160,65
20250228,105200,26870930,2160,2160,2160,2160,0
20250228,105100,26870930,2160,2160,2160,2160,0
20250228,105000,26870930,2160,2160,2160,2160,3
20250228,104900,26864450,2160,2160,2160,2160,0
20250228,104800,26864450,2160,2160,2160,2160,0
20250228,104700,26864450,2160,2160,2160,2160,10
20250228,104600,26842850,2155,2155,2155,2155,0
20250228,104500,26842850,2155,2155,2155,2155,0
20250228,104400,26842850,2155,2155,2155,2155,0
20250228,104300,26842850,2155,2155,2155,2155,0
20250228,104200,26842850,2155,2160,2160,2155,540
20250228,104100,25679145,2160,2160,2160,2160,0
20250228,104000,25679145,2160,2160,2160,2160,100
20250228,103900,25463145,2160,2160,2160,2160,0
20250228,103800,25463145,2160,2160,2160,2160,0
20250228,103700,25463145,2160,2160,2160,2160,422
20250228,103600,24551625,2160,2160,2160,2160,0
20250228,103500,24551625,2160,2160,2160,2160,0
20250228,103400,24551625,2160,2160,2160,2160,2
20250228,103300,24547305,2160,2160,2160,2160,0
20250228,103200,24547305,2160,2160,2160,2160,0
20250228,103100,24547305,2160,2170,2170,2160,2704
20250228,103000,18694640,2170,2170,2170,2170,1
20250228,102900,18692470,2165,2165,2165,2165,0
20250228,102800,18692470,2165,2165,2165,2165,95
20250228,102700,18486795,2165,2165,2165,2165,250
20250228,102600,17945545,2165,2165,2165,2165,1
20250228,102500,17943380,2165,2165,2165,2160,64
20250228,102400,17804825,2165,2165,2165,2165,0
20250228,102300,17804825,2165,2165,2165,2165,0
20250228,102200,17804825,2165,2165,2165,2160,3
20250228,102100,17798335,2160,2160,2160,2160,0
20250228,102000,17798335,2160,2160,2160,2160,0
20250228,101900,17798335,2160,2160,2160,2160,5
20250228,101800,17787535,2160,2160,2160,2160,0
20250228,101700,17787535,2160,2160,2160,2160,0
20250228,101600,17787535,2160,2160,2160,2160,12
20250228,101500,17761615,2165,2165,2165,2165,5
20250228,101400,17750790,2160,2160,2160,2160,0
20250228,101300,17750790,2160,2160,2160,2160,0
20250228,101200,17750790,2160,2160,2160,2160,58
20250228,101100,17625510,2165,2165,2165,2165,0
20250228,101000,17625510,2165,2165,2165,2165,0
20250228,100900,17625510,2165,2165,2165,2165,1
20250228,100800,17623345,2155,2155,2155,2155,1
20250228,100700,17621190,2160,2160,2160,2160,0
20250228,100600,17621190,2160,2160,2160,2160,0
20250228,100500,17621190,2160,2160,2160,2160,0
20250228,100400,17621190,2160,2160,2160,2160,0
20250228,100300,17621190,2160,2160,2160,2160,8
20250228,100200,17603910,2160,2160,2160,2160,0
20250228,100100,17603910,2160,2160,2160,2160,631
20250228,100000,16240950,2160,2160,2160,2160,604
20250228,095900,14936310,2160,2165,2165,2160,488
20250228,095800,13882120,2160,2160,2160,2160,0
20250228,095700,13882120,2160,2160,2160,2160,961
20250228,095600,11806360,2160,2160,2160,2160,0
20250228,095500,11806360,2160,2160,2160,2160,0
20250228,095400,11806360,2160,2160,2160,2160,0
20250228,095300,11806360,2160,2160,2160,2160,1
20250228,095200,11804200,2160,2160,2160,2160,0
20250228,095100,11804200,2160,2160,2160,2160,0
20250228,095000,11804200,2160,2160,2165,2160,16
20250228,094900,11769635,2165,2165,2165,2165,1
20250228,094800,11767470,2160,2160,2160,2160,0
20250228,094700,11767470,2160,2160,2160,2160,47
20250228,094600,11665950,2160,2160,2160,2160,0
20250228,094500,11665950,2160,2160,2160,2160,0
20250228,094400,11665950,2160,2165,2165,2160,323
20250228,094300,10967090,2165,2165,2165,2165,1
20250228,094200,10964925,2160,2160,2160,2160,3
20250228,094100,10958445,2160,2160,2160,2160,45
20250228,094000,10861245,2170,2170,2170,2170,11
20250228,093900,10837375,2170,2170,2175,2170,111
20250228,093800,10596500,2170,2165,2170,2165,52
20250228,093700,10483770,2165,2165,2165,2165,0
20250228,093600,10483770,2165,2165,2165,2165,0
20250228,093500,10483770,2165,2170,2170,2165,352
20250228,093400,9719940,2170,2165,2170,2165,704
20250228,093300,8195760,2160,2160,2160,2160,121
20250228,093200,7934400,2160,2160,2160,2160,4
20250228,093100,7925760,2160,2160,2160,2160,6
20250228,093000,7912800,2160,2165,2165,2160,626
20250228,092900,6558295,2165,2165,2170,2165,126
20250228,092800,6285005,2165,2165,2165,2165,6
20250228,092700,6272015,2165,2165,2165,2165,0
20250228,092600,6272015,2165,2175,2175,2165,35
20250228,092500,6196140,2175,2175,2175,2175,0
20250228,092400,6196140,2175,2175,2175,2175,0
20250228,092300,6196140,2175,2175,2175,2175,1
20250228,092200,6193965,2165,2165,2165,2165,3
20250228,092100,6187470,2160,2160,2160,2160,0
20250228,092000,6187470,2160,2160,2160,2160,0
20250228,091900,6187470,2160,2160,2160,2160,0
20250228,091800,6187470,2160,2160,2160,2160,0
20250228,091700,6187470,2160,2160,2160,2160,0
20250228,091600,6187470,2160,2160,2160,2160,0
20250228,091500,6187470,2160,2160,2160,2160,0
20250228,091400,6187470,2160,2160,2160,2160,0
20250228,091300,6187470,2160,2160,2160,2160,1000
20250228,091200,4027470,2160,2165,2165,2160,1010
20250228,091100,1845860,2175,2175,2175,2175,0
20250228,091000,1845860,2175,2175,2175,2175,1
20250228,090900,1843685,2170,2170,2170,2170,0
20250228,090800,1843685,2170,2165,2170,2165,49
20250228,090700,1737365,2165,2170,2170,2165,124
20250228,090600,1468540,2180,2180,2180,2180,0
20250228,090500,1468540,2180,2165,2180,2165,510
20250228,090400,364255,2160,2160,2160,2160,0
20250228,090300,364255,2160,2160,2160,2160,0
20250228,090200,364255,2160,2165,2165,2160,9
20250228,090100,344790,2170,2195,2195,2170,83
20250228,090000,163505,2205,2210,2210,2200,74