KissMeData/123890/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202300,468207500,2550,2550,2550,2550,11084
20250228,202200,468207500,2550,2550,2550,2550,0
20250228,202100,468207500,2550,2550,2550,2550,0
20250228,202000,468207500,2550,2550,2550,2550,0
20250228,201900,468207500,2550,2550,2550,2550,0
20250228,201800,468207500,2550,2550,2550,2550,0
20250228,201700,468207500,2550,2550,2550,2550,0
20250228,201600,468207500,2550,2550,2550,2550,0
20250228,201500,468207500,2550,2550,2550,2550,0
20250228,201400,468207500,2550,2550,2550,2550,0
20250228,201300,468207500,2550,2550,2550,2550,0
20250228,201200,468207500,2550,2550,2550,2550,0
20250228,201100,468207500,2550,2550,2550,2550,0
20250228,201000,468207500,2550,2550,2550,2550,0
20250228,200900,468207500,2550,2550,2550,2550,0
20250228,200800,468207500,2550,2550,2550,2550,0
20250228,200700,468207500,2550,2550,2550,2550,0
20250228,200600,468207500,2550,2550,2550,2550,0
20250228,200500,468207500,2550,2550,2550,2550,0
20250228,200400,468207500,2550,2550,2550,2550,0
20250228,200300,468207500,2550,2550,2550,2550,0
20250228,200200,468207500,2550,2550,2550,2550,0
20250228,200100,468207500,2550,2550,2550,2550,0
20250228,200000,468207500,2550,2550,2550,2550,0
20250228,195900,468207500,2550,2550,2550,2550,0
20250228,195800,468207500,2550,2550,2550,2550,0
20250228,195700,468207500,2550,2550,2550,2550,0
20250228,195600,468207500,2550,2550,2550,2550,0
20250228,195500,468207500,2550,2550,2550,2550,0
20250228,195400,468207500,2550,2550,2550,2550,0
20250228,195300,468207500,2550,2550,2550,2550,11084
20250228,195200,468207500,2550,2550,2550,2550,0
20250228,195100,468207500,2550,2550,2550,2550,0
20250228,195000,468207500,2550,2550,2550,2550,0
20250228,194900,468207500,2550,2550,2550,2550,0
20250228,194800,468207500,2550,2550,2550,2550,0
20250228,194700,468207500,2550,2550,2550,2550,0
20250228,194600,468207500,2550,2550,2550,2550,0
20250228,194500,468207500,2550,2550,2550,2550,0
20250228,194400,468207500,2550,2550,2550,2550,0
20250228,194300,468207500,2550,2550,2550,2550,0
20250228,194200,468207500,2550,2550,2550,2550,0
20250228,194100,468207500,2550,2550,2550,2550,0
20250228,194000,468207500,2550,2550,2550,2550,0
20250228,193900,468207500,2550,2550,2550,2550,0
20250228,193800,468207500,2550,2550,2550,2550,0
20250228,193700,468207500,2550,2550,2550,2550,0
20250228,193600,468207500,2550,2550,2550,2550,0
20250228,193500,468207500,2550,2550,2550,2550,0
20250228,193400,468207500,2550,2550,2550,2550,0
20250228,193300,468207500,2550,2550,2550,2550,0
20250228,193200,468207500,2550,2550,2550,2550,0
20250228,193100,468207500,2550,2550,2550,2550,0
20250228,193000,468207500,2550,2550,2550,2550,0
20250228,192900,468207500,2550,2550,2550,2550,0
20250228,192800,468207500,2550,2550,2550,2550,0
20250228,192700,468207500,2550,2550,2550,2550,0
20250228,192600,468207500,2550,2550,2550,2550,0
20250228,192500,468207500,2550,2550,2550,2550,0
20250228,192400,468207500,2550,2550,2550,2550,0
20250228,192300,468207500,2550,2550,2550,2550,11084
20250228,192200,468207500,2550,2550,2550,2550,0
20250228,192100,468207500,2550,2550,2550,2550,0
20250228,192000,468207500,2550,2550,2550,2550,0
20250228,191900,468207500,2550,2550,2550,2550,0
20250228,191800,468207500,2550,2550,2550,2550,0
20250228,191700,468207500,2550,2550,2550,2550,0
20250228,191600,468207500,2550,2550,2550,2550,0
20250228,191500,468207500,2550,2550,2550,2550,0
20250228,191400,468207500,2550,2550,2550,2550,0
20250228,191300,468207500,2550,2550,2550,2550,0
20250228,191200,468207500,2550,2550,2550,2550,0
20250228,191100,468207500,2550,2550,2550,2550,0
20250228,191000,468207500,2550,2550,2550,2550,0
20250228,190900,468207500,2550,2550,2550,2550,0
20250228,190800,468207500,2550,2550,2550,2550,0
20250228,190700,468207500,2550,2550,2550,2550,0
20250228,190600,468207500,2550,2550,2550,2550,0
20250228,190500,468207500,2550,2550,2550,2550,0
20250228,190400,468207500,2550,2550,2550,2550,0
20250228,190300,468207500,2550,2550,2550,2550,0
20250228,190200,468207500,2550,2550,2550,2550,0
20250228,190100,468207500,2550,2550,2550,2550,0
20250228,190000,468207500,2550,2550,2550,2550,0
20250228,185900,468207500,2550,2550,2550,2550,0
20250228,185800,468207500,2550,2550,2550,2550,0
20250228,185700,468207500,2550,2550,2550,2550,0
20250228,185600,468207500,2550,2550,2550,2550,0
20250228,185500,468207500,2550,2550,2550,2550,0
20250228,185400,468207500,2550,2550,2550,2550,0
20250228,185300,468207500,2550,2550,2550,2550,11084
20250228,185200,468207500,2550,2550,2550,2550,0
20250228,185100,468207500,2550,2550,2550,2550,0
20250228,185000,468207500,2550,2550,2550,2550,0
20250228,184900,468207500,2550,2550,2550,2550,0
20250228,184800,468207500,2550,2550,2550,2550,0
20250228,184700,468207500,2550,2550,2550,2550,0
20250228,184600,468207500,2550,2550,2550,2550,0
20250228,184500,468207500,2550,2550,2550,2550,0
20250228,184400,468207500,2550,2550,2550,2550,0
20250228,184300,468207500,2550,2550,2550,2550,0
20250228,184200,468207500,2550,2550,2550,2550,0
20250228,184100,468207500,2550,2550,2550,2550,0
20250228,184000,468207500,2550,2550,2550,2550,0
20250228,183900,468207500,2550,2550,2550,2550,0
20250228,183800,468207500,2550,2550,2550,2550,0
20250228,183700,468207500,2550,2550,2550,2550,0
20250228,183600,468207500,2550,2550,2550,2550,0
20250228,183500,468207500,2550,2550,2550,2550,0
20250228,183400,468207500,2550,2550,2550,2550,0
20250228,183300,468207500,2550,2550,2550,2550,0
20250228,183200,468207500,2550,2550,2550,2550,0
20250228,183100,468207500,2550,2550,2550,2550,0
20250228,183000,468207500,2550,2550,2550,2550,0
20250228,182900,468207500,2550,2550,2550,2550,0
20250228,182800,468207500,2550,2550,2550,2550,0
20250228,182700,468207500,2550,2550,2550,2550,0
20250228,182600,468207500,2550,2550,2550,2550,0
20250228,182500,468207500,2550,2550,2550,2550,0
20250228,182400,468207500,2550,2550,2550,2550,0
20250228,182300,468207500,2550,2550,2550,2550,11084
20250228,182200,468207500,2550,2550,2550,2550,0
20250228,182100,468207500,2550,2550,2550,2550,0
20250228,182000,468207500,2550,2550,2550,2550,0
20250228,181900,468207500,2550,2550,2550,2550,0
20250228,181800,468207500,2550,2550,2550,2550,0
20250228,181700,468207500,2550,2550,2550,2550,0
20250228,181600,468207500,2550,2550,2550,2550,0
20250228,181500,468207500,2550,2550,2550,2550,0
20250228,181400,468207500,2550,2550,2550,2550,0
20250228,181300,468207500,2550,2550,2550,2550,0
20250228,181200,468207500,2550,2550,2550,2550,0
20250228,181100,468207500,2550,2550,2550,2550,0
20250228,181000,468207500,2550,2550,2550,2550,0
20250228,180900,468207500,2550,2550,2550,2550,0
20250228,180800,468207500,2550,2550,2550,2550,0
20250228,180700,468207500,2550,2550,2550,2550,0
20250228,180600,468207500,2550,2550,2550,2550,0
20250228,180500,468207500,2550,2550,2550,2550,0
20250228,180400,468207500,2550,2550,2550,2550,0
20250228,180300,468207500,2550,2550,2550,2550,0
20250228,180200,468207500,2550,2550,2550,2550,0
20250228,180100,468207500,2550,2550,2550,2550,0
20250228,180000,468207500,2550,2550,2550,2550,0
20250228,175900,468207500,2550,2550,2550,2550,0
20250228,175800,468207500,2550,2550,2550,2550,0
20250228,175700,468207500,2550,2550,2550,2550,0
20250228,175600,468207500,2550,2550,2550,2550,0
20250228,175500,468207500,2550,2550,2550,2550,0
20250228,175400,468207500,2550,2550,2550,2550,0
20250228,175300,468207500,2550,2550,2550,2550,11084
20250228,175200,468207500,2550,2550,2550,2550,0
20250228,175100,468207500,2550,2550,2550,2550,0
20250228,175000,468207500,2550,2550,2550,2550,0
20250228,174900,468207500,2550,2550,2550,2550,0
20250228,174800,468207500,2550,2550,2550,2550,0
20250228,174700,468207500,2550,2550,2550,2550,0
20250228,174600,468207500,2550,2550,2550,2550,0
20250228,174500,468207500,2550,2550,2550,2550,0
20250228,174400,468207500,2550,2550,2550,2550,0
20250228,174300,468207500,2550,2550,2550,2550,0
20250228,174200,468207500,2550,2550,2550,2550,0
20250228,174100,468207500,2550,2550,2550,2550,0
20250228,174000,468207500,2550,2550,2550,2550,0
20250228,173900,468207500,2550,2550,2550,2550,0
20250228,173800,468207500,2550,2550,2550,2550,0
20250228,173700,468207500,2550,2550,2550,2550,0
20250228,173600,468207500,2550,2550,2550,2550,0
20250228,173500,468207500,2550,2550,2550,2550,0
20250228,173400,468207500,2550,2550,2550,2550,0
20250228,173300,468207500,2550,2550,2550,2550,0
20250228,173200,468207500,2550,2550,2550,2550,0
20250228,173100,468207500,2550,2550,2550,2550,0
20250228,173000,468207500,2550,2550,2550,2550,0
20250228,172900,468207500,2550,2550,2550,2550,0
20250228,172800,468207500,2550,2550,2550,2550,0
20250228,172700,468207500,2550,2550,2550,2550,0
20250228,172600,468207500,2550,2550,2550,2550,0
20250228,172500,468207500,2550,2550,2550,2550,0
20250228,172400,468207500,2550,2550,2550,2550,0
20250228,172300,468207500,2550,2550,2550,2550,11084
20250228,172200,468207500,2550,2550,2550,2550,0
20250228,172100,468207500,2550,2550,2550,2550,0
20250228,172000,468207500,2550,2550,2550,2550,0
20250228,171900,468207500,2550,2550,2550,2550,0
20250228,171800,468207500,2550,2550,2550,2550,0
20250228,171700,468207500,2550,2550,2550,2550,0
20250228,171600,468207500,2550,2550,2550,2550,0
20250228,171500,468207500,2550,2550,2550,2550,0
20250228,171400,468207500,2550,2550,2550,2550,0
20250228,171300,468207500,2550,2550,2550,2550,0
20250228,171200,468207500,2550,2550,2550,2550,0
20250228,171100,468207500,2550,2550,2550,2550,0
20250228,171000,468207500,2550,2550,2550,2550,0
20250228,170900,468207500,2550,2550,2550,2550,0
20250228,170800,468207500,2550,2550,2550,2550,0
20250228,170700,468207500,2550,2550,2550,2550,0
20250228,170600,468207500,2550,2550,2550,2550,0
20250228,170500,468207500,2550,2550,2550,2550,0
20250228,170400,468207500,2550,2550,2550,2550,0
20250228,170300,468207500,2550,2550,2550,2550,0
20250228,170200,468207500,2550,2550,2550,2550,0
20250228,170100,468207500,2550,2550,2550,2550,0
20250228,170000,468207500,2550,2550,2550,2550,0
20250228,165900,468207500,2550,2550,2550,2550,0
20250228,165800,468207500,2550,2550,2550,2550,0
20250228,165700,468207500,2550,2550,2550,2550,0
20250228,165600,468207500,2550,2550,2550,2550,0
20250228,165500,468207500,2550,2550,2550,2550,0
20250228,165400,468207500,2550,2550,2550,2550,0
20250228,165300,468207500,2550,2550,2550,2550,11084
20250228,165200,468207500,2550,2550,2550,2550,0
20250228,165100,468207500,2550,2550,2550,2550,0
20250228,165000,468207500,2550,2550,2550,2550,0
20250228,164900,468207500,2550,2550,2550,2550,0
20250228,164800,468207500,2550,2550,2550,2550,0
20250228,164700,468207500,2550,2550,2550,2550,0
20250228,164600,468207500,2550,2550,2550,2550,0
20250228,164500,468207500,2550,2550,2550,2550,0
20250228,164400,468207500,2550,2550,2550,2550,0
20250228,164300,468207500,2550,2550,2550,2550,0
20250228,164200,468207500,2550,2550,2550,2550,0
20250228,164100,468207500,2550,2550,2550,2550,0
20250228,164000,468207500,2550,2550,2550,2550,0
20250228,163900,468207500,2550,2550,2550,2550,0
20250228,163800,468207500,2550,2550,2550,2550,0
20250228,163700,468207500,2550,2550,2550,2550,0
20250228,163600,468207500,2550,2550,2550,2550,0
20250228,163500,468207500,2550,2550,2550,2550,0
20250228,163400,468207500,2550,2550,2550,2550,0
20250228,163300,468207500,2550,2550,2550,2550,0
20250228,163200,468207500,2550,2550,2550,2550,0
20250228,163100,468207500,2550,2550,2550,2550,0
20250228,163000,468207500,2550,2550,2550,2550,0
20250228,162900,468207500,2550,2550,2550,2550,0
20250228,162800,468207500,2550,2550,2550,2550,0
20250228,162700,468207500,2550,2550,2550,2550,0
20250228,162600,468207500,2550,2550,2550,2550,0
20250228,162500,468207500,2550,2550,2550,2550,0
20250228,162400,468207500,2550,2550,2550,2550,0
20250228,162300,468207500,2550,2550,2550,2550,11084
20250228,162200,468207500,2550,2550,2550,2550,0
20250228,162100,468207500,2550,2550,2550,2550,0
20250228,162000,468207500,2550,2550,2550,2550,0
20250228,161900,468207500,2550,2550,2550,2550,0
20250228,161800,468207500,2550,2550,2550,2550,0
20250228,161700,468207500,2550,2550,2550,2550,0
20250228,161600,468207500,2550,2550,2550,2550,0
20250228,161500,468207500,2550,2550,2550,2550,0
20250228,161400,468207500,2550,2550,2550,2550,0
20250228,161300,468207500,2550,2550,2550,2550,0
20250228,161200,468207500,2550,2550,2550,2550,0
20250228,161100,468207500,2550,2550,2550,2550,0
20250228,161000,468207500,2550,2550,2550,2550,0
20250228,160900,468207500,2550,2550,2550,2550,0
20250228,160800,468207500,2550,2550,2550,2550,0
20250228,160700,468207500,2550,2550,2550,2550,0
20250228,160600,468207500,2550,2550,2550,2550,0
20250228,160500,468207500,2550,2550,2550,2550,0
20250228,160400,468207500,2550,2550,2550,2550,0
20250228,160300,468207500,2550,2550,2550,2550,0
20250228,160200,468207500,2550,2550,2550,2550,0
20250228,160100,468207500,2550,2550,2550,2550,0
20250228,160000,468207500,2550,2550,2550,2550,0
20250228,155900,468207500,2550,2550,2550,2550,0
20250228,155800,468207500,2550,2550,2550,2550,0
20250228,155700,468207500,2550,2550,2550,2550,0
20250228,155600,468207500,2550,2550,2550,2550,0
20250228,155500,468207500,2550,2550,2550,2550,0
20250228,155400,468207500,2550,2550,2550,2550,0
20250228,155300,468207500,2550,2550,2550,2550,11084
20250228,155200,468207500,2550,2550,2550,2550,0
20250228,155100,468207500,2550,2550,2550,2550,0
20250228,155000,468207500,2550,2550,2550,2550,0
20250228,154900,468207500,2550,2550,2550,2550,0
20250228,154800,468207500,2550,2550,2550,2550,0
20250228,154700,468207500,2550,2550,2550,2550,0
20250228,154600,468207500,2550,2550,2550,2550,0
20250228,154500,468207500,2550,2550,2550,2550,0
20250228,154400,468207500,2550,2550,2550,2550,0
20250228,154300,468207500,2550,2550,2550,2550,0
20250228,154200,468207500,2550,2550,2550,2550,0
20250228,154100,468207500,2550,2550,2550,2550,0
20250228,154000,468207500,2550,2550,2550,2550,0
20250228,153900,468207500,2550,2550,2550,2550,0
20250228,153800,468207500,2550,2550,2550,2550,0
20250228,153700,468207500,2550,2550,2550,2550,0
20250228,153600,468207500,2550,2550,2550,2550,0
20250228,153500,468207500,2550,2550,2550,2550,0
20250228,153400,468207500,2550,2550,2550,2550,0
20250228,153300,468207500,2550,2550,2550,2550,0
20250228,153200,468207500,2550,2550,2550,2550,0
20250228,153100,468207500,2550,2550,2550,2550,0
20250228,153000,468207500,2550,2550,2550,2550,11084
20250228,152900,439943300,2550,2550,2550,2550,0
20250228,152800,439943300,2550,2550,2550,2550,0
20250228,152700,439943300,2550,2550,2550,2550,0
20250228,152600,439943300,2550,2550,2550,2550,0
20250228,152500,439943300,2550,2550,2550,2550,0
20250228,152400,439943300,2550,2550,2550,2550,0
20250228,152300,439943300,2550,2550,2550,2550,0
20250228,152200,439943300,2550,2550,2550,2550,0
20250228,152100,439943300,2550,2550,2550,2550,0
20250228,152000,439943300,2550,2550,2550,2550,0
20250228,151900,439943300,2550,2550,2550,2550,1003
20250228,151800,437385650,2550,2550,2550,2550,255
20250228,151700,436735400,2550,2550,2550,2550,297
20250228,151600,435978050,2550,2550,2550,2550,20
20250228,151500,435927050,2550,2550,2550,2550,0
20250228,151400,435927050,2550,2550,2550,2550,196
20250228,151300,435427250,2550,2545,2550,2545,1621
20250228,151200,431301200,2550,2550,2550,2550,1349
20250228,151100,427861250,2550,2550,2550,2550,280
20250228,151000,427147250,2545,2545,2545,2545,337
20250228,150900,426289585,2545,2550,2550,2545,1258
20250228,150800,423081740,2550,2550,2550,2550,0
20250228,150700,423081740,2550,2550,2550,2550,885
20250228,150600,420824990,2550,2550,2550,2545,223
20250228,150500,420256790,2550,2550,2550,2550,340
20250228,150400,419389790,2550,2550,2550,2550,282
20250228,150300,418670690,2550,2550,2550,2550,394
20250228,150200,417665990,2550,2550,2550,2550,0
20250228,150100,417665990,2550,2550,2550,2550,6930
20250228,150000,399994490,2550,2550,2550,2550,178
20250228,145900,399540590,2550,2550,2550,2550,320
20250228,145800,398724590,2550,2550,2550,2550,191
20250228,145700,398237540,2550,2550,2550,2545,290
20250228,145600,397498045,2550,2550,2550,2550,165
20250228,145500,397077295,2550,2550,2550,2550,293
20250228,145400,396330145,2550,2550,2550,2550,30
20250228,145300,396253645,2550,2550,2550,2550,280
20250228,145200,395539645,2550,2550,2550,2550,46
20250228,145100,395422345,2550,2550,2550,2550,5
20250228,145000,395409595,2545,2550,2550,2545,330
20250228,144900,394568345,2550,2550,2550,2550,10
20250228,144800,394542845,2550,2550,2550,2550,284
20250228,144700,393818645,2550,2550,2550,2550,0
20250228,144600,393818645,2550,2550,2550,2550,2
20250228,144500,393813545,2550,2550,2550,2550,288
20250228,144400,393079145,2550,2550,2550,2550,4
20250228,144300,393068945,2545,2550,2550,2545,672
20250228,144200,391357285,2550,2550,2550,2550,15
20250228,144100,391319035,2550,2550,2550,2550,0
20250228,144000,391319035,2550,2550,2550,2550,341
20250228,143900,390449485,2550,2550,2550,2550,80
20250228,143800,390245485,2550,2550,2550,2550,5
20250228,143700,390232735,2550,2550,2550,2550,31
20250228,143600,390153685,2550,2545,2550,2545,36
20250228,143500,390061890,2550,2550,2550,2550,0
20250228,143400,390061890,2550,2550,2550,2550,5
20250228,143300,390049140,2550,2550,2550,2550,12
20250228,143200,390018540,2550,2550,2550,2550,51
20250228,143100,389888490,2550,2550,2550,2550,0
20250228,143000,389888490,2550,2550,2550,2550,0
20250228,142900,389888490,2550,2550,2550,2550,0
20250228,142800,389888490,2550,2550,2550,2550,116
20250228,142700,389592690,2550,2550,2550,2550,9
20250228,142600,389569740,2550,2545,2550,2545,12
20250228,142500,389539190,2550,2550,2550,2550,584
20250228,142400,388049990,2550,2550,2550,2550,0
20250228,142300,388049990,2550,2550,2550,2550,1
20250228,142200,388047440,2550,2550,2550,2550,10
20250228,142100,388021940,2550,2545,2550,2545,41
20250228,142000,387917590,2545,2545,2545,2545,0
20250228,141900,387917590,2545,2550,2550,2545,13564
20250228,141800,353396890,2550,2550,2550,2550,243
20250228,141700,352777240,2545,2550,2550,2545,93
20250228,141600,352540130,2550,2550,2550,2545,141
20250228,141500,352180605,2545,2550,2550,2545,69
20250228,141400,352004680,2550,2550,2550,2550,267
20250228,141300,351323830,2550,2550,2550,2550,61
20250228,141200,351168280,2550,2550,2550,2550,113
20250228,141100,350880130,2550,2550,2550,2550,61
20250228,141000,350724580,2550,2550,2550,2550,65
20250228,140900,350558830,2550,2550,2550,2550,175
20250228,140800,350112580,2550,2550,2550,2550,65
20250228,140700,349946830,2550,2550,2550,2550,104
20250228,140600,349681630,2550,2550,2550,2550,64
20250228,140500,349518430,2550,2550,2550,2550,67
20250228,140400,349347580,2550,2550,2550,2550,65
20250228,140300,349181830,2550,2550,2550,2550,60
20250228,140200,349028830,2550,2550,2550,2550,69
20250228,140100,348852880,2550,2550,2550,2550,2
20250228,140000,348847780,2550,2545,2550,2545,108
20250228,135900,348572565,2550,2545,2550,2545,48
20250228,135800,348450345,2545,2550,2550,2545,207
20250228,135700,347922675,2545,2545,2550,2545,82
20250228,135600,347713935,2550,2550,2550,2545,211
20250228,135500,347176070,2550,2550,2550,2545,39
20250228,135400,347076800,2550,2545,2550,2545,80
20250228,135300,346873165,2545,2550,2550,2545,115
20250228,135200,346580095,2550,2550,2550,2545,105
20250228,135100,346312525,2545,2545,2550,2545,75
20250228,135000,346121640,2550,2550,2550,2545,45
20250228,134900,346007070,2550,2545,2550,2545,154
20250228,134800,345614735,2550,2545,2550,2545,120
20250228,134700,345308915,2545,2550,2550,2545,123
20250228,134600,344995445,2545,2545,2550,2545,74
20250228,134500,344807110,2550,2550,2550,2550,85
20250228,134400,344590360,2550,2550,2550,2545,191
20250228,134300,344104205,2550,2550,2550,2550,10
20250228,134200,344078705,2550,2550,2550,2550,196
20250228,134100,343578905,2545,2545,2545,2545,40
20250228,134000,343477105,2550,2550,2550,2550,1
20250228,133900,343474555,2550,2545,2550,2545,110
20250228,133800,343194155,2550,2550,2550,2550,133
20250228,133700,342855005,2550,2550,2550,2550,100
20250228,133600,342600005,2550,2550,2550,2550,14
20250228,133500,342564305,2550,2550,2550,2545,4
20250228,133400,342554110,2550,2550,2550,2550,5
20250228,133300,342541360,2550,2550,2550,2550,5
20250228,133200,342528610,2550,2550,2550,2550,0
20250228,133100,342528610,2550,2550,2550,2550,10
20250228,133000,342503110,2550,2550,2550,2550,58
20250228,132900,342355210,2550,2550,2550,2550,32
20250228,132800,342273610,2550,2550,2550,2550,40
20250228,132700,342171610,2550,2550,2550,2550,413
20250228,132600,341118460,2550,2550,2550,2550,1
20250228,132500,341115910,2545,2550,2550,2545,4154
20250228,132400,330543880,2550,2550,2550,2550,2
20250228,132300,330538780,2550,2550,2550,2550,338
20250228,132200,329676880,2550,2550,2550,2550,3890
20250228,132100,319757380,2550,2550,2550,2550,1141
20250228,132000,316847830,2555,2555,2555,2555,100
20250228,131900,316592330,2555,2555,2555,2555,0
20250228,131800,316592330,2555,2555,2555,2555,0
20250228,131700,316592330,2555,2555,2555,2555,9
20250228,131600,316569335,2555,2555,2555,2555,1
20250228,131500,316566780,2555,2555,2555,2555,2
20250228,131400,316561670,2555,2555,2555,2555,0
20250228,131300,316561670,2555,2555,2555,2555,0
20250228,131200,316561670,2555,2555,2555,2555,0
20250228,131100,316561670,2555,2555,2555,2555,2
20250228,131000,316556560,2550,2550,2550,2550,2018
20250228,130900,311410660,2550,2555,2555,2550,10813
20250228,130800,283837365,2555,2555,2555,2555,101
20250228,130700,283579310,2555,2555,2555,2555,92
20250228,130600,283344250,2555,2555,2555,2555,95
20250228,130500,283101525,2555,2555,2555,2555,71
20250228,130400,282920120,2555,2555,2555,2555,78
20250228,130300,282720830,2555,2555,2555,2555,34
20250228,130200,282633960,2555,2555,2555,2555,76
20250228,130100,282439780,2555,2555,2555,2555,354
20250228,130000,281535310,2555,2555,2555,2555,35
20250228,125900,281445885,2555,2555,2555,2555,28
20250228,125800,281374345,2555,2555,2555,2555,80
20250228,125700,281169945,2555,2555,2555,2555,77
20250228,125600,280973210,2555,2555,2555,2550,279
20250228,125500,280261360,2555,2555,2555,2555,2070
20250228,125400,274972510,2555,2555,2555,2550,181
20250228,125300,274510520,2550,2555,2555,2550,142
20250228,125200,274148410,2555,2555,2555,2555,4
20250228,125100,274138190,2555,2550,2555,2550,587
20250228,125000,272641180,2555,2555,2555,2555,168
20250228,124900,272211940,2555,2555,2555,2555,120
20250228,124800,271905340,2555,2555,2555,2555,235
20250228,124700,271304915,2555,2555,2555,2550,165
20250228,124600,270883840,2555,2555,2555,2555,86
20250228,124500,270664110,2555,2555,2555,2555,40
20250228,124400,270561910,2555,2555,2555,2555,404
20250228,124300,269529690,2555,2555,2555,2555,62
20250228,124200,269371280,2555,2555,2555,2555,35
20250228,124100,269281855,2555,2555,2555,2555,42
20250228,124000,269174545,2555,2555,2555,2555,111
20250228,123900,268890940,2555,2555,2555,2550,103
20250228,123800,268627825,2555,2555,2555,2555,78
20250228,123700,268428535,2555,2555,2555,2555,3
20250228,123600,268420870,2555,2550,2555,2550,501
20250228,123500,267143315,2555,2555,2555,2555,88
20250228,123400,266918475,2555,2555,2555,2555,84
20250228,123300,266703855,2555,2555,2555,2555,91
20250228,123200,266471350,2555,2555,2555,2555,7
20250228,123100,266453465,2555,2555,2555,2555,3
20250228,123000,266445800,2555,2555,2555,2555,3
20250228,122900,266438135,2555,2555,2555,2555,2
20250228,122800,266433025,2555,2555,2555,2550,13
20250228,122700,266399860,2555,2555,2555,2555,8
20250228,122600,266379420,2555,2555,2555,2555,190
20250228,122500,265893970,2550,2550,2555,2550,6
20250228,122400,265878660,2555,2555,2555,2555,11
20250228,122300,265850555,2555,2555,2555,2555,103
20250228,122200,265587390,2555,2555,2555,2550,354
20250228,122100,264684620,2555,2555,2555,2555,12
20250228,122000,264653960,2555,2555,2555,2555,89
20250228,121900,264426565,2555,2555,2555,2555,82
20250228,121800,264217055,2555,2555,2555,2555,32
20250228,121700,264135295,2555,2555,2555,2555,94
20250228,121600,263895125,2555,2555,2555,2555,11
20250228,121500,263867020,2555,2555,2555,2550,208
20250228,121400,263335605,2555,2555,2555,2555,301
20250228,121300,262566550,2555,2555,2555,2555,5
20250228,121200,262553775,2550,2555,2555,2550,5
20250228,121100,262541020,2555,2555,2555,2555,102
20250228,121000,262280410,2555,2555,2555,2555,42
20250228,120900,262173100,2555,2555,2555,2555,4
20250228,120800,262162880,2555,2555,2555,2550,254
20250228,120700,261515155,2555,2555,2555,2555,4
20250228,120600,261504935,2555,2555,2555,2555,3
20250228,120500,261497270,2555,2555,2555,2555,54
20250228,120400,261359300,2555,2555,2555,2555,54
20250228,120300,261221330,2555,2555,2555,2555,551
20250228,120200,259813525,2555,2555,2555,2555,5
20250228,120100,259800750,2550,2555,2555,2550,304
20250228,120000,259025530,2550,2555,2555,2550,1258
20250228,115900,255817565,2550,2555,2555,2550,2
20250228,115800,255812460,2555,2555,2555,2555,1
20250228,115700,255809905,2555,2555,2555,2555,8
20250228,115600,255789465,2555,2555,2555,2555,9
20250228,115500,255766470,2555,2555,2555,2555,2
20250228,115400,255761360,2550,2555,2555,2550,1421
20250228,115300,252137205,2555,2555,2555,2555,9
20250228,115200,252114210,2555,2555,2555,2555,2
20250228,115100,252109100,2555,2555,2555,2555,21
20250228,115000,252055445,2555,2555,2555,2555,11
20250228,114900,252027340,2555,2555,2555,2555,3
20250228,114800,252019675,2555,2555,2555,2555,1
20250228,114700,252017120,2555,2555,2555,2555,1001
20250228,114600,249459565,2555,2555,2555,2555,3
20250228,114500,249451900,2555,2555,2555,2550,504
20250228,114400,248164185,2555,2555,2555,2555,13
20250228,114300,248130970,2555,2555,2555,2555,1
20250228,114200,248128415,2555,2555,2555,2555,3
20250228,114100,248120750,2555,2555,2555,2555,304
20250228,114000,247344030,2550,2555,2555,2550,25
20250228,113900,247280160,2555,2550,2555,2550,4
20250228,113800,247269955,2550,2555,2555,2550,213
20250228,113700,246726790,2555,2550,2555,2550,3
20250228,113600,246719130,2555,2555,2555,2550,7049
20250228,113500,228743395,2555,2555,2555,2555,54
20250228,113400,228605425,2555,2555,2555,2555,20
20250228,113300,228554325,2555,2555,2555,2555,6
20250228,113200,228538995,2555,2555,2555,2550,28
20250228,113100,228467580,2555,2555,2555,2555,210
20250228,113000,227931030,2555,2555,2555,2555,71
20250228,112900,227749625,2555,2555,2555,2555,7
20250228,112800,227731740,2555,2555,2555,2550,302
20250228,112700,226960480,2555,2555,2555,2550,20516
20250228,112600,174642900,2555,2555,2555,2555,7
20250228,112500,174625015,2555,2555,2555,2555,7
20250228,112400,174607130,2555,2555,2555,2555,9
20250228,112300,174584135,2555,2555,2555,2555,8
20250228,112200,174563695,2555,2555,2555,2555,116
20250228,112100,174267315,2555,2555,2555,2555,255
20250228,112000,173615790,2555,2555,2555,2555,415
20250228,111900,172555465,2555,2555,2555,2555,17
20250228,111800,172512030,2555,2555,2555,2555,2
20250228,111700,172506920,2555,2555,2555,2555,73
20250228,111600,172320405,2555,2555,2555,2555,155
20250228,111500,171924380,2555,2560,2560,2555,2779
20250228,111400,164824030,2555,2560,2560,2555,110
20250228,111300,164542435,2560,2560,2560,2560,71
20250228,111200,164360675,2560,2560,2560,2560,234
20250228,111100,163761635,2555,2560,2560,2555,2503
20250228,111000,157366455,2560,2555,2560,2555,2264
20250228,110900,151580615,2560,2560,2560,2560,132
20250228,110800,151242695,2560,2560,2560,2560,75
20250228,110700,151050695,2560,2560,2560,2560,54
20250228,110600,150912455,2560,2560,2560,2560,7
20250228,110500,150894535,2560,2560,2560,2560,7
20250228,110400,150876615,2560,2560,2560,2560,4
20250228,110300,150866375,2560,2560,2560,2560,2
20250228,110200,150861255,2560,2560,2560,2560,2
20250228,110100,150856135,2560,2560,2565,2560,8382
20250228,110000,129394535,2560,2560,2560,2560,2
20250228,105900,129389415,2560,2560,2560,2560,2
20250228,105800,129384295,2560,2560,2560,2560,2
20250228,105700,129379175,2560,2560,2560,2560,1
20250228,105600,129376615,2560,2560,2560,2560,2
20250228,105500,129371495,2560,2560,2560,2560,7
20250228,105400,129353575,2560,2560,2560,2560,11
20250228,105300,129325415,2560,2560,2560,2560,4
20250228,105200,129315175,2560,2555,2560,2555,2
20250228,105100,129310060,2560,2555,2560,2555,303
20250228,105000,128535880,2560,2560,2560,2560,24
20250228,104900,128474440,2560,2560,2560,2560,2
20250228,104800,128469320,2560,2560,2560,2555,1473
20250228,104700,124705790,2560,2560,2560,2560,4
20250228,104600,124695550,2560,2560,2560,2555,522
20250228,104500,123361230,2560,2560,2560,2555,224
20250228,104400,122788555,2560,2560,2560,2560,10
20250228,104300,122762955,2560,2560,2560,2560,17
20250228,104200,122719435,2555,2560,2560,2555,52
20250228,104100,122586565,2560,2560,2560,2560,25
20250228,104000,122522565,2560,2560,2560,2555,395
20250228,103900,121512865,2560,2560,2560,2560,8
20250228,103800,121492385,2560,2560,2560,2560,4
20250228,103700,121482145,2560,2560,2560,2560,51
20250228,103600,121351585,2560,2560,2560,2560,44
20250228,103500,121238945,2560,2560,2560,2560,15
20250228,103400,121200545,2560,2560,2560,2560,3
20250228,103300,121192865,2560,2560,2560,2560,6
20250228,103200,121177505,2560,2560,2560,2555,106
20250228,103100,120906660,2560,2560,2560,2560,7
20250228,103000,120888740,2560,2560,2560,2550,286
20250228,102900,120158705,2555,2560,2560,2555,5
20250228,102800,120145910,2555,2560,2560,2555,91
20250228,102700,119913400,2560,2560,2560,2560,9
20250228,102600,119890360,2560,2560,2560,2555,308
20250228,102500,119101885,2555,2555,2555,2550,201
20250228,102400,118589290,2560,2560,2560,2560,66
20250228,102300,118420330,2560,2560,2560,2560,4
20250228,102200,118410090,2560,2555,2560,2555,877
20250228,102100,116169340,2555,2555,2555,2555,12
20250228,102000,116138680,2555,2560,2560,2550,2547
20250228,101900,109633000,2555,2560,2560,2555,314
20250228,101800,108830685,2560,2560,2560,2560,3
20250228,101700,108823005,2560,2560,2560,2560,23
20250228,101600,108764125,2560,2560,2560,2555,1007
20250228,101500,106191205,2560,2560,2560,2555,536
20250228,101400,104821045,2560,2560,2560,2560,4
20250228,101300,104810805,2560,2560,2560,2560,9
20250228,101200,104787765,2560,2560,2560,2560,1
20250228,101100,104785205,2560,2560,2560,2560,6
20250228,101000,104769845,2560,2560,2560,2560,58
20250228,100900,104621365,2560,2560,2560,2555,16
20250228,100800,104580415,2560,2560,2560,2560,594
20250228,100700,103059775,2560,2560,2560,2555,5
20250228,100600,103046980,2560,2560,2560,2560,24
20250228,100500,102985540,2560,2560,2560,2555,22
20250228,100400,102929225,2560,2560,2560,2560,3
20250228,100300,102921545,2560,2560,2560,2560,4
20250228,100200,102911305,2560,2560,2560,2560,4
20250228,100100,102901065,2560,2560,2560,2560,8
20250228,100000,102880585,2560,2560,2560,2555,404
20250228,095900,101847345,2560,2560,2560,2560,6
20250228,095800,101831985,2560,2560,2560,2560,5
20250228,095700,101819185,2560,2560,2560,2560,1
20250228,095600,101816625,2555,2560,2560,2555,12
20250228,095500,101785955,2560,2560,2560,2560,2
20250228,095400,101780835,2555,2560,2560,2550,818
20250228,095300,99692190,2560,2560,2560,2560,155
20250228,095200,99295390,2560,2560,2560,2560,14
20250228,095100,99259550,2560,2560,2560,2555,467
20250228,095000,98065845,2560,2555,2560,2555,123
20250228,094900,97751570,2560,2560,2560,2560,5
20250228,094800,97738770,2560,2560,2560,2560,27
20250228,094700,97669650,2560,2560,2560,2555,8229
20250228,094600,76644535,2560,2560,2560,2560,2
20250228,094500,76639415,2560,2560,2560,2555,11
20250228,094400,76611260,2560,2555,2560,2555,2733
20250228,094300,69627280,2560,2560,2560,2555,1791
20250228,094200,65049770,2560,2560,2560,2555,36
20250228,094100,64957615,2560,2560,2560,2560,2
20250228,094000,64952495,2560,2560,2560,2560,142
20250228,093900,64588975,2560,2560,2560,2555,4
20250228,093800,64578740,2560,2560,2560,2560,34
20250228,093700,64491700,2560,2560,2560,2560,28
20250228,093600,64420020,2560,2560,2560,2555,15
20250228,093500,64381625,2560,2560,2560,2555,33
20250228,093400,64297155,2560,2560,2560,2560,61
20250228,093300,64140995,2560,2560,2560,2555,271
20250228,093200,63448200,2560,2560,2560,2560,428
20250228,093100,62352520,2560,2560,2560,2560,142
20250228,093000,61989000,2560,2560,2560,2560,285
20250228,092900,61259400,2560,2560,2560,2560,58
20250228,092800,61110920,2560,2565,2565,2560,1466
20250228,092700,57357955,2565,2560,2565,2560,10944
20250228,092600,29330300,2560,2560,2560,2560,345
20250228,092500,28447100,2555,2560,2560,2555,21
20250228,092400,28393345,2560,2560,2560,2555,774
20250228,092300,26411990,2560,2560,2560,2560,7
20250228,092200,26394070,2560,2560,2560,2555,598
20250228,092100,24865695,2560,2555,2560,2555,776
20250228,092000,22882205,2560,2560,2560,2560,4
20250228,091900,22871965,2560,2560,2560,2560,37
20250228,091800,22777245,2560,2560,2560,2560,11
20250228,091700,22749085,2555,2560,2560,2555,15
20250228,091600,22710755,2560,2560,2560,2560,31
20250228,091500,22631395,2560,2560,2560,2560,3
20250228,091400,22623715,2560,2560,2560,2560,8
20250228,091300,22603235,2560,2565,2565,2555,444
20250228,091200,21466730,2565,2565,2565,2560,323
20250228,091100,20638240,2565,2560,2565,2560,671
20250228,091000,18919625,2565,2565,2565,2565,11
20250228,090900,18891410,2565,2565,2565,2565,1
20250228,090800,18888845,2565,2565,2565,2565,79
20250228,090700,18686210,2565,2565,2565,2565,70
20250228,090600,18506660,2565,2565,2565,2565,103
20250228,090500,18242465,2565,2565,2565,2565,16
20250228,090400,18201425,2565,2565,2565,2565,2
20250228,090300,18196295,2565,2560,2565,2555,7
20250228,090200,18178355,2560,2560,2565,2560,1275
20250228,090100,14913685,2565,2565,2565,2560,2273
20250228,090000,9093440,2560,2560,2565,2560,3550