KissMeData/115570/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202000,70675050,2405,2405,2405,2405,844
20250228,201900,70675050,2405,2405,2405,2405,0
20250228,201800,70675050,2405,2405,2405,2405,0
20250228,201700,70675050,2405,2405,2405,2405,0
20250228,201600,70675050,2405,2405,2405,2405,0
20250228,201500,70675050,2405,2405,2405,2405,0
20250228,201400,70675050,2405,2405,2405,2405,0
20250228,201300,70675050,2405,2405,2405,2405,0
20250228,201200,70675050,2405,2405,2405,2405,0
20250228,201100,70675050,2405,2405,2405,2405,0
20250228,201000,70675050,2405,2405,2405,2405,0
20250228,200900,70675050,2405,2405,2405,2405,0
20250228,200800,70675050,2405,2405,2405,2405,0
20250228,200700,70675050,2405,2405,2405,2405,0
20250228,200600,70675050,2405,2405,2405,2405,0
20250228,200500,70675050,2405,2405,2405,2405,0
20250228,200400,70675050,2405,2405,2405,2405,0
20250228,200300,70675050,2405,2405,2405,2405,0
20250228,200200,70675050,2405,2405,2405,2405,0
20250228,200100,70675050,2405,2405,2405,2405,0
20250228,200000,70675050,2405,2405,2405,2405,0
20250228,195900,70675050,2405,2405,2405,2405,0
20250228,195800,70675050,2405,2405,2405,2405,0
20250228,195700,70675050,2405,2405,2405,2405,0
20250228,195600,70675050,2405,2405,2405,2405,0
20250228,195500,70675050,2405,2405,2405,2405,0
20250228,195400,70675050,2405,2405,2405,2405,0
20250228,195300,70675050,2405,2405,2405,2405,0
20250228,195200,70675050,2405,2405,2405,2405,0
20250228,195100,70675050,2405,2405,2405,2405,0
20250228,195000,70675050,2405,2405,2405,2405,844
20250228,194900,70675050,2405,2405,2405,2405,0
20250228,194800,70675050,2405,2405,2405,2405,0
20250228,194700,70675050,2405,2405,2405,2405,0
20250228,194600,70675050,2405,2405,2405,2405,0
20250228,194500,70675050,2405,2405,2405,2405,0
20250228,194400,70675050,2405,2405,2405,2405,0
20250228,194300,70675050,2405,2405,2405,2405,0
20250228,194200,70675050,2405,2405,2405,2405,0
20250228,194100,70675050,2405,2405,2405,2405,0
20250228,194000,70675050,2405,2405,2405,2405,0
20250228,193900,70675050,2405,2405,2405,2405,0
20250228,193800,70675050,2405,2405,2405,2405,0
20250228,193700,70675050,2405,2405,2405,2405,0
20250228,193600,70675050,2405,2405,2405,2405,0
20250228,193500,70675050,2405,2405,2405,2405,0
20250228,193400,70675050,2405,2405,2405,2405,0
20250228,193300,70675050,2405,2405,2405,2405,0
20250228,193200,70675050,2405,2405,2405,2405,0
20250228,193100,70675050,2405,2405,2405,2405,0
20250228,193000,70675050,2405,2405,2405,2405,0
20250228,192900,70675050,2405,2405,2405,2405,0
20250228,192800,70675050,2405,2405,2405,2405,0
20250228,192700,70675050,2405,2405,2405,2405,0
20250228,192600,70675050,2405,2405,2405,2405,0
20250228,192500,70675050,2405,2405,2405,2405,0
20250228,192400,70675050,2405,2405,2405,2405,0
20250228,192300,70675050,2405,2405,2405,2405,0
20250228,192200,70675050,2405,2405,2405,2405,0
20250228,192100,70675050,2405,2405,2405,2405,0
20250228,192000,70675050,2405,2405,2405,2405,844
20250228,191900,70675050,2405,2405,2405,2405,0
20250228,191800,70675050,2405,2405,2405,2405,0
20250228,191700,70675050,2405,2405,2405,2405,0
20250228,191600,70675050,2405,2405,2405,2405,0
20250228,191500,70675050,2405,2405,2405,2405,0
20250228,191400,70675050,2405,2405,2405,2405,0
20250228,191300,70675050,2405,2405,2405,2405,0
20250228,191200,70675050,2405,2405,2405,2405,0
20250228,191100,70675050,2405,2405,2405,2405,0
20250228,191000,70675050,2405,2405,2405,2405,0
20250228,190900,70675050,2405,2405,2405,2405,0
20250228,190800,70675050,2405,2405,2405,2405,0
20250228,190700,70675050,2405,2405,2405,2405,0
20250228,190600,70675050,2405,2405,2405,2405,0
20250228,190500,70675050,2405,2405,2405,2405,0
20250228,190400,70675050,2405,2405,2405,2405,0
20250228,190300,70675050,2405,2405,2405,2405,0
20250228,190200,70675050,2405,2405,2405,2405,0
20250228,190100,70675050,2405,2405,2405,2405,0
20250228,190000,70675050,2405,2405,2405,2405,0
20250228,185900,70675050,2405,2405,2405,2405,0
20250228,185800,70675050,2405,2405,2405,2405,0
20250228,185700,70675050,2405,2405,2405,2405,0
20250228,185600,70675050,2405,2405,2405,2405,0
20250228,185500,70675050,2405,2405,2405,2405,0
20250228,185400,70675050,2405,2405,2405,2405,0
20250228,185300,70675050,2405,2405,2405,2405,0
20250228,185200,70675050,2405,2405,2405,2405,0
20250228,185100,70675050,2405,2405,2405,2405,0
20250228,185000,70675050,2405,2405,2405,2405,844
20250228,184900,70675050,2405,2405,2405,2405,0
20250228,184800,70675050,2405,2405,2405,2405,0
20250228,184700,70675050,2405,2405,2405,2405,0
20250228,184600,70675050,2405,2405,2405,2405,0
20250228,184500,70675050,2405,2405,2405,2405,0
20250228,184400,70675050,2405,2405,2405,2405,0
20250228,184300,70675050,2405,2405,2405,2405,0
20250228,184200,70675050,2405,2405,2405,2405,0
20250228,184100,70675050,2405,2405,2405,2405,0
20250228,184000,70675050,2405,2405,2405,2405,0
20250228,183900,70675050,2405,2405,2405,2405,0
20250228,183800,70675050,2405,2405,2405,2405,0
20250228,183700,70675050,2405,2405,2405,2405,0
20250228,183600,70675050,2405,2405,2405,2405,0
20250228,183500,70675050,2405,2405,2405,2405,0
20250228,183400,70675050,2405,2405,2405,2405,0
20250228,183300,70675050,2405,2405,2405,2405,0
20250228,183200,70675050,2405,2405,2405,2405,0
20250228,183100,70675050,2405,2405,2405,2405,0
20250228,183000,70675050,2405,2405,2405,2405,0
20250228,182900,70675050,2405,2405,2405,2405,0
20250228,182800,70675050,2405,2405,2405,2405,0
20250228,182700,70675050,2405,2405,2405,2405,0
20250228,182600,70675050,2405,2405,2405,2405,0
20250228,182500,70675050,2405,2405,2405,2405,0
20250228,182400,70675050,2405,2405,2405,2405,0
20250228,182300,70675050,2405,2405,2405,2405,0
20250228,182200,70675050,2405,2405,2405,2405,0
20250228,182100,70675050,2405,2405,2405,2405,0
20250228,182000,70675050,2405,2405,2405,2405,844
20250228,181900,70675050,2405,2405,2405,2405,0
20250228,181800,70675050,2405,2405,2405,2405,0
20250228,181700,70675050,2405,2405,2405,2405,0
20250228,181600,70675050,2405,2405,2405,2405,0
20250228,181500,70675050,2405,2405,2405,2405,0
20250228,181400,70675050,2405,2405,2405,2405,0
20250228,181300,70675050,2405,2405,2405,2405,0
20250228,181200,70675050,2405,2405,2405,2405,0
20250228,181100,70675050,2405,2405,2405,2405,0
20250228,181000,70675050,2405,2405,2405,2405,0
20250228,180900,70675050,2405,2405,2405,2405,0
20250228,180800,70675050,2405,2405,2405,2405,0
20250228,180700,70675050,2405,2405,2405,2405,0
20250228,180600,70675050,2405,2405,2405,2405,0
20250228,180500,70675050,2405,2405,2405,2405,0
20250228,180400,70675050,2405,2405,2405,2405,0
20250228,180300,70675050,2405,2405,2405,2405,0
20250228,180200,70675050,2405,2405,2405,2405,0
20250228,180100,70675050,2405,2405,2405,2405,0
20250228,180000,70675050,2405,2405,2405,2405,0
20250228,175900,70675050,2405,2405,2405,2405,0
20250228,175800,70675050,2405,2405,2405,2405,0
20250228,175700,70675050,2405,2405,2405,2405,0
20250228,175600,70675050,2405,2405,2405,2405,0
20250228,175500,70675050,2405,2405,2405,2405,0
20250228,175400,70675050,2405,2405,2405,2405,0
20250228,175300,70675050,2405,2405,2405,2405,0
20250228,175200,70675050,2405,2405,2405,2405,0
20250228,175100,70675050,2405,2405,2405,2405,0
20250228,175000,70675050,2405,2405,2405,2405,844
20250228,174900,70675050,2405,2405,2405,2405,0
20250228,174800,70675050,2405,2405,2405,2405,0
20250228,174700,70675050,2405,2405,2405,2405,0
20250228,174600,70675050,2405,2405,2405,2405,0
20250228,174500,70675050,2405,2405,2405,2405,0
20250228,174400,70675050,2405,2405,2405,2405,0
20250228,174300,70675050,2405,2405,2405,2405,0
20250228,174200,70675050,2405,2405,2405,2405,0
20250228,174100,70675050,2405,2405,2405,2405,0
20250228,174000,70675050,2405,2405,2405,2405,0
20250228,173900,70675050,2405,2405,2405,2405,0
20250228,173800,70675050,2405,2405,2405,2405,0
20250228,173700,70675050,2405,2405,2405,2405,0
20250228,173600,70675050,2405,2405,2405,2405,0
20250228,173500,70675050,2405,2405,2405,2405,0
20250228,173400,70675050,2405,2405,2405,2405,0
20250228,173300,70675050,2405,2405,2405,2405,0
20250228,173200,70675050,2405,2405,2405,2405,0
20250228,173100,70675050,2405,2405,2405,2405,0
20250228,173000,70675050,2405,2405,2405,2405,0
20250228,172900,70675050,2405,2405,2405,2405,0
20250228,172800,70675050,2405,2405,2405,2405,0
20250228,172700,70675050,2405,2405,2405,2405,0
20250228,172600,70675050,2405,2405,2405,2405,0
20250228,172500,70675050,2405,2405,2405,2405,0
20250228,172400,70675050,2405,2405,2405,2405,0
20250228,172300,70675050,2405,2405,2405,2405,0
20250228,172200,70675050,2405,2405,2405,2405,0
20250228,172100,70675050,2405,2405,2405,2405,0
20250228,172000,70675050,2405,2405,2405,2405,844
20250228,171900,70675050,2405,2405,2405,2405,0
20250228,171800,70675050,2405,2405,2405,2405,0
20250228,171700,70675050,2405,2405,2405,2405,0
20250228,171600,70675050,2405,2405,2405,2405,0
20250228,171500,70675050,2405,2405,2405,2405,0
20250228,171400,70675050,2405,2405,2405,2405,0
20250228,171300,70675050,2405,2405,2405,2405,0
20250228,171200,70675050,2405,2405,2405,2405,0
20250228,171100,70675050,2405,2405,2405,2405,0
20250228,171000,70675050,2405,2405,2405,2405,0
20250228,170900,70675050,2405,2405,2405,2405,0
20250228,170800,70675050,2405,2405,2405,2405,0
20250228,170700,70675050,2405,2405,2405,2405,0
20250228,170600,70675050,2405,2405,2405,2405,0
20250228,170500,70675050,2405,2405,2405,2405,0
20250228,170400,70675050,2405,2405,2405,2405,0
20250228,170300,70675050,2405,2405,2405,2405,0
20250228,170200,70675050,2405,2405,2405,2405,0
20250228,170100,70675050,2405,2405,2405,2405,0
20250228,170000,70675050,2405,2405,2405,2405,0
20250228,165900,70675050,2405,2405,2405,2405,0
20250228,165800,70675050,2405,2405,2405,2405,0
20250228,165700,70675050,2405,2405,2405,2405,0
20250228,165600,70675050,2405,2405,2405,2405,0
20250228,165500,70675050,2405,2405,2405,2405,0
20250228,165400,70675050,2405,2405,2405,2405,0
20250228,165300,70675050,2405,2405,2405,2405,0
20250228,165200,70675050,2405,2405,2405,2405,0
20250228,165100,70675050,2405,2405,2405,2405,0
20250228,165000,70675050,2405,2405,2405,2405,844
20250228,164900,70675050,2405,2405,2405,2405,0
20250228,164800,70675050,2405,2405,2405,2405,0
20250228,164700,70675050,2405,2405,2405,2405,0
20250228,164600,70675050,2405,2405,2405,2405,0
20250228,164500,70675050,2405,2405,2405,2405,0
20250228,164400,70675050,2405,2405,2405,2405,0
20250228,164300,70675050,2405,2405,2405,2405,0
20250228,164200,70675050,2405,2405,2405,2405,0
20250228,164100,70675050,2405,2405,2405,2405,0
20250228,164000,70675050,2405,2405,2405,2405,0
20250228,163900,70675050,2405,2405,2405,2405,0
20250228,163800,70675050,2405,2405,2405,2405,0
20250228,163700,70675050,2405,2405,2405,2405,0
20250228,163600,70675050,2405,2405,2405,2405,0
20250228,163500,70675050,2405,2405,2405,2405,0
20250228,163400,70675050,2405,2405,2405,2405,0
20250228,163300,70675050,2405,2405,2405,2405,0
20250228,163200,70675050,2405,2405,2405,2405,0
20250228,163100,70675050,2405,2405,2405,2405,0
20250228,163000,70675050,2405,2405,2405,2405,0
20250228,162900,70675050,2405,2405,2405,2405,0
20250228,162800,70675050,2405,2405,2405,2405,0
20250228,162700,70675050,2405,2405,2405,2405,0
20250228,162600,70675050,2405,2405,2405,2405,0
20250228,162500,70675050,2405,2405,2405,2405,0
20250228,162400,70675050,2405,2405,2405,2405,0
20250228,162300,70675050,2405,2405,2405,2405,0
20250228,162200,70675050,2405,2405,2405,2405,0
20250228,162100,70675050,2405,2405,2405,2405,0
20250228,162000,70675050,2405,2405,2405,2405,844
20250228,161900,70675050,2405,2405,2405,2405,0
20250228,161800,70675050,2405,2405,2405,2405,0
20250228,161700,70675050,2405,2405,2405,2405,0
20250228,161600,70675050,2405,2405,2405,2405,0
20250228,161500,70675050,2405,2405,2405,2405,0
20250228,161400,70675050,2405,2405,2405,2405,0
20250228,161300,70675050,2405,2405,2405,2405,0
20250228,161200,70675050,2405,2405,2405,2405,0
20250228,161100,70675050,2405,2405,2405,2405,0
20250228,161000,70675050,2405,2405,2405,2405,0
20250228,160900,70675050,2405,2405,2405,2405,0
20250228,160800,70675050,2405,2405,2405,2405,0
20250228,160700,70675050,2405,2405,2405,2405,0
20250228,160600,70675050,2405,2405,2405,2405,0
20250228,160500,70675050,2405,2405,2405,2405,0
20250228,160400,70675050,2405,2405,2405,2405,0
20250228,160300,70675050,2405,2405,2405,2405,0
20250228,160200,70675050,2405,2405,2405,2405,0
20250228,160100,70675050,2405,2405,2405,2405,0
20250228,160000,70675050,2405,2405,2405,2405,0
20250228,155900,70675050,2405,2405,2405,2405,0
20250228,155800,70675050,2405,2405,2405,2405,0
20250228,155700,70675050,2405,2405,2405,2405,0
20250228,155600,70675050,2405,2405,2405,2405,0
20250228,155500,70675050,2405,2405,2405,2405,0
20250228,155400,70675050,2405,2405,2405,2405,0
20250228,155300,70675050,2405,2405,2405,2405,0
20250228,155200,70675050,2405,2405,2405,2405,0
20250228,155100,70675050,2405,2405,2405,2405,0
20250228,155000,70675050,2405,2405,2405,2405,844
20250228,154900,70675050,2405,2405,2405,2405,0
20250228,154800,70675050,2405,2405,2405,2405,0
20250228,154700,70675050,2405,2405,2405,2405,0
20250228,154600,70675050,2405,2405,2405,2405,0
20250228,154500,70675050,2405,2405,2405,2405,0
20250228,154400,70675050,2405,2405,2405,2405,0
20250228,154300,70675050,2405,2405,2405,2405,0
20250228,154200,70675050,2405,2405,2405,2405,0
20250228,154100,70675050,2405,2405,2405,2405,0
20250228,154000,70675050,2405,2405,2405,2405,0
20250228,153900,70675050,2405,2405,2405,2405,0
20250228,153800,70675050,2405,2405,2405,2405,0
20250228,153700,70675050,2405,2405,2405,2405,0
20250228,153600,70675050,2405,2405,2405,2405,0
20250228,153500,70675050,2405,2405,2405,2405,0
20250228,153400,70675050,2405,2405,2405,2405,0
20250228,153300,70675050,2405,2405,2405,2405,0
20250228,153200,70675050,2405,2405,2405,2405,0
20250228,153100,70675050,2405,2405,2405,2405,0
20250228,153000,70675050,2405,2405,2405,2405,844
20250228,152900,68645230,2410,2410,2410,2410,0
20250228,152800,68645230,2410,2410,2410,2410,0
20250228,152700,68645230,2410,2410,2410,2410,0
20250228,152600,68645230,2410,2410,2410,2410,0
20250228,152500,68645230,2410,2410,2410,2410,0
20250228,152400,68645230,2410,2410,2410,2410,0
20250228,152300,68645230,2410,2410,2410,2410,0
20250228,152200,68645230,2410,2410,2410,2410,0
20250228,152100,68645230,2410,2410,2410,2410,0
20250228,152000,68645230,2410,2410,2410,2410,0
20250228,151900,68645230,2410,2410,2410,2410,0
20250228,151800,68645230,2410,2410,2410,2410,0
20250228,151700,68645230,2410,2410,2410,2410,0
20250228,151600,68645230,2410,2410,2410,2410,0
20250228,151500,68645230,2410,2410,2410,2410,0
20250228,151400,68645230,2410,2410,2410,2410,0
20250228,151300,68645230,2410,2410,2410,2410,0
20250228,151200,68645230,2410,2410,2410,2410,0
20250228,151100,68645230,2410,2400,2410,2400,13
20250228,151000,68613980,2410,2410,2410,2410,0
20250228,150900,68613980,2410,2410,2410,2410,0
20250228,150800,68613980,2410,2410,2410,2410,0
20250228,150700,68613980,2410,2410,2410,2410,0
20250228,150600,68613980,2410,2410,2410,2410,200
20250228,150500,68131980,2410,2410,2410,2410,0
20250228,150400,68131980,2410,2410,2410,2410,0
20250228,150300,68131980,2410,2410,2410,2410,0
20250228,150200,68131980,2410,2410,2410,2410,0
20250228,150100,68131980,2410,2410,2410,2410,0
20250228,150000,68131980,2410,2410,2410,2410,0
20250228,145900,68131980,2410,2410,2410,2410,0
20250228,145800,68131980,2410,2410,2410,2410,0
20250228,145700,68131980,2410,2410,2410,2410,0
20250228,145600,68131980,2410,2410,2410,2410,0
20250228,145500,68131980,2410,2410,2410,2410,1
20250228,145400,68129570,2400,2400,2400,2400,0
20250228,145300,68129570,2400,2400,2400,2400,0
20250228,145200,68129570,2400,2400,2400,2400,0
20250228,145100,68129570,2400,2400,2400,2400,0
20250228,145000,68129570,2400,2400,2400,2400,0
20250228,144900,68129570,2400,2400,2400,2400,0
20250228,144800,68129570,2400,2400,2400,2400,0
20250228,144700,68129570,2400,2400,2400,2400,0
20250228,144600,68129570,2400,2400,2400,2400,0
20250228,144500,68129570,2400,2400,2400,2400,0
20250228,144400,68129570,2400,2400,2400,2400,0
20250228,144300,68129570,2400,2400,2400,2400,0
20250228,144200,68129570,2400,2400,2400,2400,0
20250228,144100,68129570,2400,2400,2400,2400,0
20250228,144000,68129570,2400,2400,2400,2400,0
20250228,143900,68129570,2400,2400,2400,2400,1
20250228,143800,68127170,2405,2405,2405,2405,0
20250228,143700,68127170,2405,2405,2405,2405,0
20250228,143600,68127170,2405,2405,2405,2405,0
20250228,143500,68127170,2405,2405,2405,2405,0
20250228,143400,68127170,2405,2405,2405,2405,0
20250228,143300,68127170,2405,2405,2405,2405,0
20250228,143200,68127170,2405,2405,2405,2405,0
20250228,143100,68127170,2405,2405,2405,2405,0
20250228,143000,68127170,2405,2405,2405,2405,0
20250228,142900,68127170,2405,2405,2405,2405,0
20250228,142800,68127170,2405,2405,2405,2405,0
20250228,142700,68127170,2405,2405,2405,2405,0
20250228,142600,68127170,2405,2405,2405,2405,0
20250228,142500,68127170,2405,2405,2405,2405,0
20250228,142400,68127170,2405,2405,2405,2405,0
20250228,142300,68127170,2405,2405,2405,2405,0
20250228,142200,68127170,2405,2405,2405,2405,0
20250228,142100,68127170,2405,2405,2405,2405,0
20250228,142000,68127170,2405,2405,2405,2405,0
20250228,141900,68127170,2405,2405,2405,2405,0
20250228,141800,68127170,2405,2405,2405,2405,0
20250228,141700,68127170,2405,2405,2405,2405,0
20250228,141600,68127170,2405,2405,2405,2405,0
20250228,141500,68127170,2405,2405,2405,2405,0
20250228,141400,68127170,2405,2405,2405,2405,0
20250228,141300,68127170,2405,2405,2405,2405,0
20250228,141200,68127170,2405,2405,2405,2405,0
20250228,141100,68127170,2405,2405,2405,2405,0
20250228,141000,68127170,2405,2405,2405,2405,0
20250228,140900,68127170,2405,2405,2405,2405,12
20250228,140800,68098310,2410,2410,2410,2410,0
20250228,140700,68098310,2410,2410,2410,2410,0
20250228,140600,68098310,2410,2410,2410,2410,0
20250228,140500,68098310,2410,2410,2410,2410,0
20250228,140400,68098310,2410,2410,2410,2410,0
20250228,140300,68098310,2410,2410,2410,2410,0
20250228,140200,68098310,2410,2410,2410,2410,0
20250228,140100,68098310,2410,2410,2410,2410,0
20250228,140000,68098310,2410,2410,2410,2410,0
20250228,135900,68098310,2410,2410,2410,2410,0
20250228,135800,68098310,2410,2410,2410,2410,0
20250228,135700,68098310,2410,2410,2410,2410,0
20250228,135600,68098310,2410,2410,2410,2410,0
20250228,135500,68098310,2410,2410,2410,2410,0
20250228,135400,68098310,2410,2410,2410,2410,5
20250228,135300,68086260,2400,2400,2400,2400,46
20250228,135200,67975860,2405,2410,2410,2405,24
20250228,135100,67918120,2415,2415,2415,2415,0
20250228,135000,67918120,2415,2415,2415,2415,0
20250228,134900,67918120,2415,2415,2415,2415,14
20250228,134800,67884310,2415,2415,2415,2415,0
20250228,134700,67884310,2415,2415,2415,2415,0
20250228,134600,67884310,2415,2415,2415,2415,0
20250228,134500,67884310,2415,2415,2415,2415,0
20250228,134400,67884310,2415,2415,2415,2415,0
20250228,134300,67884310,2415,2415,2415,2415,0
20250228,134200,67884310,2415,2415,2415,2415,0
20250228,134100,67884310,2415,2415,2415,2415,1
20250228,134000,67881895,2415,2415,2415,2415,0
20250228,133900,67881895,2415,2415,2415,2415,0
20250228,133800,67881895,2415,2415,2415,2415,0
20250228,133700,67881895,2415,2415,2415,2415,0
20250228,133600,67881895,2415,2415,2415,2415,0
20250228,133500,67881895,2415,2415,2415,2415,0
20250228,133400,67881895,2415,2415,2415,2415,0
20250228,133300,67881895,2415,2415,2415,2415,0
20250228,133200,67881895,2415,2415,2415,2415,150
20250228,133100,67519645,2415,2415,2415,2415,0
20250228,133000,67519645,2415,2415,2415,2415,50
20250228,132900,67398895,2415,2415,2415,2415,0
20250228,132800,67398895,2415,2415,2415,2415,0
20250228,132700,67398895,2415,2415,2415,2415,0
20250228,132600,67398895,2415,2415,2415,2415,1
20250228,132500,67396480,2410,2410,2410,2410,295
20250228,132400,66685530,2420,2420,2420,2420,0
20250228,132300,66685530,2420,2420,2420,2420,1
20250228,132200,66683110,2415,2415,2415,2415,0
20250228,132100,66683110,2415,2415,2415,2415,0
20250228,132000,66683110,2415,2415,2415,2415,0
20250228,131900,66683110,2415,2415,2415,2415,0
20250228,131800,66683110,2415,2415,2415,2415,59
20250228,131700,66540625,2410,2410,2410,2410,0
20250228,131600,66540625,2410,2410,2410,2410,0
20250228,131500,66540625,2410,2410,2410,2410,0
20250228,131400,66540625,2410,2410,2410,2410,0
20250228,131300,66540625,2410,2415,2415,2405,218
20250228,131200,66016160,2415,2415,2415,2415,0
20250228,131100,66016160,2415,2415,2415,2415,0
20250228,131000,66016160,2415,2420,2420,2415,430
20250228,130900,64977700,2435,2435,2435,2435,0
20250228,130800,64977700,2435,2435,2435,2435,1
20250228,130700,64975265,2420,2415,2420,2415,587
20250228,130600,63556305,2415,2415,2415,2415,0
20250228,130500,63556305,2415,2415,2415,2415,0
20250228,130400,63556305,2415,2415,2415,2415,53
20250228,130300,63428310,2415,2415,2415,2415,0
20250228,130200,63428310,2415,2415,2415,2415,0
20250228,130100,63428310,2415,2415,2415,2415,447
20250228,130000,62348805,2410,2410,2410,2410,0
20250228,125900,62348805,2410,2410,2410,2410,0
20250228,125800,62348805,2410,2410,2410,2410,0
20250228,125700,62348805,2410,2410,2410,2410,4
20250228,125600,62339165,2410,2410,2410,2410,0
20250228,125500,62339165,2410,2410,2410,2410,0
20250228,125400,62339165,2410,2410,2410,2410,0
20250228,125300,62339165,2410,2410,2410,2410,0
20250228,125200,62339165,2410,2410,2410,2410,0
20250228,125100,62339165,2410,2410,2410,2410,0
20250228,125000,62339165,2410,2410,2410,2410,0
20250228,124900,62339165,2410,2410,2410,2410,0
20250228,124800,62339165,2410,2410,2410,2410,0
20250228,124700,62339165,2410,2410,2410,2410,0
20250228,124600,62339165,2410,2410,2410,2410,0
20250228,124500,62339165,2410,2410,2410,2410,0
20250228,124400,62339165,2410,2410,2410,2410,0
20250228,124300,62339165,2410,2410,2410,2410,0
20250228,124200,62339165,2410,2410,2410,2410,0
20250228,124100,62339165,2410,2410,2410,2410,0
20250228,124000,62339165,2410,2410,2410,2410,1
20250228,123900,62336755,2400,2400,2400,2400,0
20250228,123800,62336755,2400,2410,2410,2400,3
20250228,123700,62329545,2405,2405,2405,2405,0
20250228,123600,62329545,2405,2405,2405,2405,87
20250228,123500,62120310,2410,2410,2410,2410,0
20250228,123400,62120310,2410,2410,2410,2410,0
20250228,123300,62120310,2410,2410,2410,2410,0
20250228,123200,62120310,2410,2410,2410,2410,0
20250228,123100,62120310,2410,2410,2410,2410,0
20250228,123000,62120310,2410,2410,2410,2410,0
20250228,122900,62120310,2410,2410,2410,2410,0
20250228,122800,62120310,2410,2410,2410,2410,189
20250228,122700,61664820,2440,2415,2440,2395,2401
20250228,122600,55904090,2425,2445,2445,2425,739
20250228,122500,54106255,2460,2460,2460,2460,0
20250228,122400,54106255,2460,2460,2460,2460,0
20250228,122300,54106255,2460,2460,2460,2460,0
20250228,122200,54106255,2460,2460,2460,2460,0
20250228,122100,54106255,2460,2460,2460,2460,0
20250228,122000,54106255,2460,2445,2460,2445,1001
20250228,121900,51658795,2460,2445,2460,2445,232
20250228,121800,51091525,2445,2445,2445,2445,9
20250228,121700,51069520,2460,2460,2460,2460,0
20250228,121600,51069520,2460,2460,2460,2460,0
20250228,121500,51069520,2460,2460,2460,2460,0
20250228,121400,51069520,2460,2460,2460,2460,0
20250228,121300,51069520,2460,2460,2460,2460,0
20250228,121200,51069520,2460,2460,2460,2460,0
20250228,121100,51069520,2460,2460,2460,2460,0
20250228,121000,51069520,2460,2460,2460,2460,0
20250228,120900,51069520,2460,2460,2460,2460,0
20250228,120800,51069520,2460,2460,2460,2460,1
20250228,120700,51067060,2425,2425,2425,2425,0
20250228,120600,51067060,2425,2425,2425,2425,0
20250228,120500,51067060,2425,2425,2425,2425,2
20250228,120400,51062210,2460,2460,2460,2460,0
20250228,120300,51062210,2460,2460,2460,2460,0
20250228,120200,51062210,2460,2460,2460,2460,0
20250228,120100,51062210,2460,2435,2460,2435,1300
20250228,120000,47869665,2430,2395,2430,2395,2457
20250228,115900,41956015,2390,2395,2395,2390,5
20250228,115800,41944060,2390,2390,2390,2390,0
20250228,115700,41944060,2390,2390,2390,2390,527
20250228,115600,40684530,2385,2385,2385,2385,0
20250228,115500,40684530,2385,2385,2385,2385,0
20250228,115400,40684530,2385,2385,2385,2385,0
20250228,115300,40684530,2385,2385,2385,2385,0
20250228,115200,40684530,2385,2385,2385,2385,19
20250228,115100,40639215,2390,2390,2390,2390,0
20250228,115000,40639215,2390,2390,2390,2390,0
20250228,114900,40639215,2390,2390,2390,2390,0
20250228,114800,40639215,2390,2390,2390,2390,0
20250228,114700,40639215,2390,2385,2390,2385,1001
20250228,114600,38251825,2390,2390,2390,2390,0
20250228,114500,38251825,2390,2390,2390,2390,0
20250228,114400,38251825,2390,2390,2390,2390,0
20250228,114300,38251825,2390,2390,2390,2390,0
20250228,114200,38251825,2390,2390,2390,2390,0
20250228,114100,38251825,2390,2385,2390,2385,1133
20250228,114000,35549615,2390,2390,2390,2390,1
20250228,113900,35547225,2390,2390,2390,2390,0
20250228,113800,35547225,2390,2390,2390,2390,0
20250228,113700,35547225,2390,2390,2390,2390,0
20250228,113600,35547225,2390,2390,2390,2390,0
20250228,113500,35547225,2390,2390,2390,2390,0
20250228,113400,35547225,2390,2390,2390,2390,0
20250228,113300,35547225,2390,2390,2390,2390,0
20250228,113200,35547225,2390,2390,2390,2390,0
20250228,113100,35547225,2390,2390,2390,2390,0
20250228,113000,35547225,2390,2390,2390,2390,0
20250228,112900,35547225,2390,2390,2390,2390,0
20250228,112800,35547225,2390,2390,2390,2390,0
20250228,112700,35547225,2390,2390,2390,2390,0
20250228,112600,35547225,2390,2390,2390,2390,0
20250228,112500,35547225,2390,2390,2390,2390,0
20250228,112400,35547225,2390,2390,2390,2390,0
20250228,112300,35547225,2390,2390,2390,2390,0
20250228,112200,35547225,2390,2390,2390,2390,0
20250228,112100,35547225,2390,2390,2390,2390,0
20250228,112000,35547225,2390,2390,2390,2390,0
20250228,111900,35547225,2390,2390,2390,2390,0
20250228,111800,35547225,2390,2390,2390,2390,0
20250228,111700,35547225,2390,2390,2390,2390,0
20250228,111600,35547225,2390,2390,2390,2390,30
20250228,111500,35475525,2385,2385,2385,2385,0
20250228,111400,35475525,2385,2385,2385,2385,0
20250228,111300,35475525,2385,2385,2385,2385,0
20250228,111200,35475525,2385,2385,2385,2385,0
20250228,111100,35475525,2385,2385,2385,2385,27
20250228,111000,35411130,2390,2390,2390,2390,19
20250228,110900,35365720,2390,2390,2390,2390,81
20250228,110800,35172130,2395,2395,2395,2395,0
20250228,110700,35172130,2395,2395,2395,2395,0
20250228,110600,35172130,2395,2395,2395,2395,0
20250228,110500,35172130,2395,2395,2395,2395,0
20250228,110400,35172130,2395,2395,2395,2395,0
20250228,110300,35172130,2395,2395,2395,2395,0
20250228,110200,35172130,2395,2395,2395,2395,0
20250228,110100,35172130,2395,2395,2395,2395,9
20250228,110000,35150575,2395,2395,2395,2395,0
20250228,105900,35150575,2395,2395,2395,2395,0
20250228,105800,35150575,2395,2395,2395,2395,0
20250228,105700,35150575,2395,2395,2395,2395,0
20250228,105600,35150575,2395,2395,2395,2395,9
20250228,105500,35129020,2395,2395,2395,2395,0
20250228,105400,35129020,2395,2395,2395,2395,0
20250228,105300,35129020,2395,2395,2395,2395,0
20250228,105200,35129020,2395,2395,2395,2395,0
20250228,105100,35129020,2395,2395,2395,2395,9
20250228,105000,35107465,2390,2390,2390,2390,0
20250228,104900,35107465,2390,2390,2390,2390,119
20250228,104800,34823055,2395,2395,2395,2395,0
20250228,104700,34823055,2395,2395,2395,2395,0
20250228,104600,34823055,2395,2395,2395,2395,9
20250228,104500,34801500,2395,2395,2395,2395,0
20250228,104400,34801500,2395,2395,2395,2395,18
20250228,104300,34758390,2395,2395,2395,2395,0
20250228,104200,34758390,2395,2395,2395,2395,0
20250228,104100,34758390,2395,2395,2395,2395,9
20250228,104000,34736835,2395,2395,2395,2395,0
20250228,103900,34736835,2395,2395,2395,2395,0
20250228,103800,34736835,2395,2395,2395,2395,1225
20250228,103700,31802960,2400,2400,2400,2400,0
20250228,103600,31802960,2400,2400,2400,2400,121
20250228,103500,31512560,2400,2400,2400,2400,16
20250228,103400,31474160,2400,2400,2400,2400,0
20250228,103300,31474160,2400,2400,2400,2400,0
20250228,103200,31474160,2400,2400,2400,2400,0
20250228,103100,31474160,2400,2400,2400,2400,9
20250228,103000,31452560,2400,2400,2400,2400,0
20250228,102900,31452560,2400,2400,2400,2400,0
20250228,102800,31452560,2400,2400,2400,2400,0
20250228,102700,31452560,2400,2400,2400,2400,0
20250228,102600,31452560,2400,2400,2400,2400,9
20250228,102500,31430960,2400,2400,2400,2400,0
20250228,102400,31430960,2400,2400,2400,2400,0
20250228,102300,31430960,2400,2400,2400,2400,0
20250228,102200,31430960,2400,2400,2400,2400,0
20250228,102100,31430960,2400,2400,2400,2400,39
20250228,102000,31337360,2400,2400,2400,2400,0
20250228,101900,31337360,2400,2400,2400,2400,0
20250228,101800,31337360,2400,2400,2400,2400,0
20250228,101700,31337360,2400,2400,2400,2400,0
20250228,101600,31337360,2400,2400,2400,2400,9
20250228,101500,31315760,2400,2400,2400,2400,0
20250228,101400,31315760,2400,2400,2400,2400,0
20250228,101300,31315760,2400,2400,2400,2400,0
20250228,101200,31315760,2400,2400,2400,2400,0
20250228,101100,31315760,2400,2400,2400,2400,10
20250228,101000,31291760,2400,2400,2400,2400,0
20250228,100900,31291760,2400,2400,2400,2400,0
20250228,100800,31291760,2400,2400,2400,2400,0
20250228,100700,31291760,2400,2400,2400,2400,0
20250228,100600,31291760,2400,2400,2400,2400,10
20250228,100500,31267760,2400,2400,2400,2400,0
20250228,100400,31267760,2400,2400,2400,2400,0
20250228,100300,31267760,2400,2400,2400,2400,0
20250228,100200,31267760,2400,2400,2400,2400,0
20250228,100100,31267760,2400,2400,2400,2400,10
20250228,100000,31243760,2400,2400,2400,2400,1047
20250228,095900,28730960,2405,2405,2405,2405,0
20250228,095800,28730960,2405,2405,2405,2405,0
20250228,095700,28730960,2405,2415,2415,2405,1105
20250228,095600,26068085,2420,2420,2420,2420,10
20250228,095500,26043885,2420,2420,2420,2420,0
20250228,095400,26043885,2420,2420,2420,2420,0
20250228,095300,26043885,2420,2420,2420,2420,0
20250228,095200,26043885,2420,2420,2420,2420,0
20250228,095100,26043885,2420,2420,2420,2420,10
20250228,095000,26019685,2415,2415,2415,2415,0
20250228,094900,26019685,2415,2415,2415,2415,20
20250228,094800,25971385,2410,2410,2410,2410,50
20250228,094700,25850885,2420,2420,2420,2420,0
20250228,094600,25850885,2420,2420,2420,2420,10
20250228,094500,25826685,2420,2420,2420,2420,2
20250228,094400,25821845,2420,2420,2420,2420,0
20250228,094300,25821845,2420,2420,2420,2420,0
20250228,094200,25821845,2420,2420,2420,2420,0
20250228,094100,25821845,2420,2420,2420,2420,10
20250228,094000,25797645,2420,2420,2420,2420,0
20250228,093900,25797645,2420,2420,2420,2420,0
20250228,093800,25797645,2420,2420,2420,2420,0
20250228,093700,25797645,2420,2420,2420,2420,0
20250228,093600,25797645,2420,2420,2420,2420,10
20250228,093500,25773445,2420,2420,2420,2420,19
20250228,093400,25727465,2420,2420,2420,2420,0
20250228,093300,25727465,2420,2420,2420,2420,0
20250228,093200,25727465,2420,2420,2420,2420,0
20250228,093100,25727465,2420,2420,2420,2415,178
20250228,093000,25296810,2440,2400,2440,2400,5010
20250228,092900,13125290,2400,2400,2400,2400,0
20250228,092800,13125290,2400,2400,2400,2400,11
20250228,092700,13098890,2400,2400,2400,2400,1
20250228,092600,13096490,2400,2400,2400,2400,0
20250228,092500,13096490,2400,2400,2400,2400,15
20250228,092400,13060490,2395,2395,2395,2395,51
20250228,092300,12938345,2395,2395,2395,2395,136
20250228,092200,12612625,2400,2400,2400,2400,0
20250228,092100,12612625,2400,2400,2400,2400,1
20250228,092000,12610225,2400,2400,2400,2400,0
20250228,091900,12610225,2400,2400,2400,2400,0
20250228,091800,12610225,2400,2400,2400,2400,1
20250228,091700,12607825,2395,2400,2400,2395,1273
20250228,091600,9558900,2400,2400,2400,2400,0
20250228,091500,9558900,2400,2400,2400,2400,0
20250228,091400,9558900,2400,2400,2400,2400,0
20250228,091300,9558900,2400,2395,2400,2395,92
20250228,091200,9338555,2395,2395,2395,2395,0
20250228,091100,9338555,2395,2395,2395,2395,644
20250228,091000,7796175,2395,2395,2395,2395,0
20250228,090900,7796175,2395,2395,2395,2395,0
20250228,090800,7796175,2395,2395,2395,2395,1
20250228,090700,7793780,2400,2400,2400,2400,1
20250228,090600,7791380,2395,2395,2395,2395,0
20250228,090500,7791380,2395,2395,2395,2395,0
20250228,090400,7791380,2395,2395,2395,2395,790
20250228,090300,5899330,2395,2395,2395,2395,100
20250228,090200,5659830,2395,2395,2395,2395,1110
20250228,090100,3001380,2400,2400,2400,2400,353
20250228,090000,2154180,2415,2415,2415,2415,892