KissMeData/131370/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202600,470042665,2870,2870,2870,2870,3000
20250228,202500,470042665,2870,2870,2870,2870,0
20250228,202400,470042665,2870,2870,2870,2870,0
20250228,202300,470042665,2870,2870,2870,2870,0
20250228,202200,470042665,2870,2870,2870,2870,0
20250228,202100,470042665,2870,2870,2870,2870,0
20250228,202000,470042665,2870,2870,2870,2870,0
20250228,201900,470042665,2870,2870,2870,2870,0
20250228,201800,470042665,2870,2870,2870,2870,0
20250228,201700,470042665,2870,2870,2870,2870,0
20250228,201600,470042665,2870,2870,2870,2870,0
20250228,201500,470042665,2870,2870,2870,2870,0
20250228,201400,470042665,2870,2870,2870,2870,0
20250228,201300,470042665,2870,2870,2870,2870,0
20250228,201200,470042665,2870,2870,2870,2870,0
20250228,201100,470042665,2870,2870,2870,2870,0
20250228,201000,470042665,2870,2870,2870,2870,0
20250228,200900,470042665,2870,2870,2870,2870,0
20250228,200800,470042665,2870,2870,2870,2870,0
20250228,200700,470042665,2870,2870,2870,2870,0
20250228,200600,470042665,2870,2870,2870,2870,0
20250228,200500,470042665,2870,2870,2870,2870,0
20250228,200400,470042665,2870,2870,2870,2870,0
20250228,200300,470042665,2870,2870,2870,2870,0
20250228,200200,470042665,2870,2870,2870,2870,0
20250228,200100,470042665,2870,2870,2870,2870,0
20250228,200000,470042665,2870,2870,2870,2870,0
20250228,195900,470042665,2870,2870,2870,2870,0
20250228,195800,470042665,2870,2870,2870,2870,0
20250228,195700,470042665,2870,2870,2870,2870,0
20250228,195600,470042665,2870,2870,2870,2870,3000
20250228,195500,470042665,2870,2870,2870,2870,0
20250228,195400,470042665,2870,2870,2870,2870,0
20250228,195300,470042665,2870,2870,2870,2870,0
20250228,195200,470042665,2870,2870,2870,2870,0
20250228,195100,470042665,2870,2870,2870,2870,0
20250228,195000,470042665,2870,2870,2870,2870,0
20250228,194900,470042665,2870,2870,2870,2870,0
20250228,194800,470042665,2870,2870,2870,2870,0
20250228,194700,470042665,2870,2870,2870,2870,0
20250228,194600,470042665,2870,2870,2870,2870,0
20250228,194500,470042665,2870,2870,2870,2870,0
20250228,194400,470042665,2870,2870,2870,2870,0
20250228,194300,470042665,2870,2870,2870,2870,0
20250228,194200,470042665,2870,2870,2870,2870,0
20250228,194100,470042665,2870,2870,2870,2870,0
20250228,194000,470042665,2870,2870,2870,2870,0
20250228,193900,470042665,2870,2870,2870,2870,0
20250228,193800,470042665,2870,2870,2870,2870,0
20250228,193700,470042665,2870,2870,2870,2870,0
20250228,193600,470042665,2870,2870,2870,2870,0
20250228,193500,470042665,2870,2870,2870,2870,0
20250228,193400,470042665,2870,2870,2870,2870,0
20250228,193300,470042665,2870,2870,2870,2870,0
20250228,193200,470042665,2870,2870,2870,2870,0
20250228,193100,470042665,2870,2870,2870,2870,0
20250228,193000,470042665,2870,2870,2870,2870,0
20250228,192900,470042665,2870,2870,2870,2870,0
20250228,192800,470042665,2870,2870,2870,2870,0
20250228,192700,470042665,2870,2870,2870,2870,0
20250228,192600,470042665,2870,2870,2870,2870,3000
20250228,192500,470042665,2870,2870,2870,2870,0
20250228,192400,470042665,2870,2870,2870,2870,0
20250228,192300,470042665,2870,2870,2870,2870,0
20250228,192200,470042665,2870,2870,2870,2870,0
20250228,192100,470042665,2870,2870,2870,2870,0
20250228,192000,470042665,2870,2870,2870,2870,0
20250228,191900,470042665,2870,2870,2870,2870,0
20250228,191800,470042665,2870,2870,2870,2870,0
20250228,191700,470042665,2870,2870,2870,2870,0
20250228,191600,470042665,2870,2870,2870,2870,0
20250228,191500,470042665,2870,2870,2870,2870,0
20250228,191400,470042665,2870,2870,2870,2870,0
20250228,191300,470042665,2870,2870,2870,2870,0
20250228,191200,470042665,2870,2870,2870,2870,0
20250228,191100,470042665,2870,2870,2870,2870,0
20250228,191000,470042665,2870,2870,2870,2870,0
20250228,190900,470042665,2870,2870,2870,2870,0
20250228,190800,470042665,2870,2870,2870,2870,0
20250228,190700,470042665,2870,2870,2870,2870,0
20250228,190600,470042665,2870,2870,2870,2870,0
20250228,190500,470042665,2870,2870,2870,2870,0
20250228,190400,470042665,2870,2870,2870,2870,0
20250228,190300,470042665,2870,2870,2870,2870,0
20250228,190200,470042665,2870,2870,2870,2870,0
20250228,190100,470042665,2870,2870,2870,2870,0
20250228,190000,470042665,2870,2870,2870,2870,0
20250228,185900,470042665,2870,2870,2870,2870,0
20250228,185800,470042665,2870,2870,2870,2870,0
20250228,185700,470042665,2870,2870,2870,2870,0
20250228,185600,470042665,2870,2870,2870,2870,3000
20250228,185500,470042665,2870,2870,2870,2870,0
20250228,185400,470042665,2870,2870,2870,2870,0
20250228,185300,470042665,2870,2870,2870,2870,0
20250228,185200,470042665,2870,2870,2870,2870,0
20250228,185100,470042665,2870,2870,2870,2870,0
20250228,185000,470042665,2870,2870,2870,2870,0
20250228,184900,470042665,2870,2870,2870,2870,0
20250228,184800,470042665,2870,2870,2870,2870,0
20250228,184700,470042665,2870,2870,2870,2870,0
20250228,184600,470042665,2870,2870,2870,2870,0
20250228,184500,470042665,2870,2870,2870,2870,0
20250228,184400,470042665,2870,2870,2870,2870,0
20250228,184300,470042665,2870,2870,2870,2870,0
20250228,184200,470042665,2870,2870,2870,2870,0
20250228,184100,470042665,2870,2870,2870,2870,0
20250228,184000,470042665,2870,2870,2870,2870,0
20250228,183900,470042665,2870,2870,2870,2870,0
20250228,183800,470042665,2870,2870,2870,2870,0
20250228,183700,470042665,2870,2870,2870,2870,0
20250228,183600,470042665,2870,2870,2870,2870,0
20250228,183500,470042665,2870,2870,2870,2870,0
20250228,183400,470042665,2870,2870,2870,2870,0
20250228,183300,470042665,2870,2870,2870,2870,0
20250228,183200,470042665,2870,2870,2870,2870,0
20250228,183100,470042665,2870,2870,2870,2870,0
20250228,183000,470042665,2870,2870,2870,2870,0
20250228,182900,470042665,2870,2870,2870,2870,0
20250228,182800,470042665,2870,2870,2870,2870,0
20250228,182700,470042665,2870,2870,2870,2870,0
20250228,182600,470042665,2870,2870,2870,2870,3000
20250228,182500,470042665,2870,2870,2870,2870,0
20250228,182400,470042665,2870,2870,2870,2870,0
20250228,182300,470042665,2870,2870,2870,2870,0
20250228,182200,470042665,2870,2870,2870,2870,0
20250228,182100,470042665,2870,2870,2870,2870,0
20250228,182000,470042665,2870,2870,2870,2870,0
20250228,181900,470042665,2870,2870,2870,2870,0
20250228,181800,470042665,2870,2870,2870,2870,0
20250228,181700,470042665,2870,2870,2870,2870,0
20250228,181600,470042665,2870,2870,2870,2870,0
20250228,181500,470042665,2870,2870,2870,2870,0
20250228,181400,470042665,2870,2870,2870,2870,0
20250228,181300,470042665,2870,2870,2870,2870,0
20250228,181200,470042665,2870,2870,2870,2870,0
20250228,181100,470042665,2870,2870,2870,2870,0
20250228,181000,470042665,2870,2870,2870,2870,0
20250228,180900,470042665,2870,2870,2870,2870,0
20250228,180800,470042665,2870,2870,2870,2870,0
20250228,180700,470042665,2870,2870,2870,2870,0
20250228,180600,470042665,2870,2870,2870,2870,0
20250228,180500,470042665,2870,2870,2870,2870,0
20250228,180400,470042665,2870,2870,2870,2870,0
20250228,180300,470042665,2870,2870,2870,2870,0
20250228,180200,470042665,2870,2870,2870,2870,0
20250228,180100,470042665,2870,2870,2870,2870,0
20250228,180000,470042665,2870,2870,2870,2870,0
20250228,175900,470042665,2870,2870,2870,2870,0
20250228,175800,470042665,2870,2870,2870,2870,0
20250228,175700,470042665,2870,2870,2870,2870,0
20250228,175600,470042665,2870,2870,2870,2870,3000
20250228,175500,470042665,2870,2870,2870,2870,0
20250228,175400,470042665,2870,2870,2870,2870,0
20250228,175300,470042665,2870,2870,2870,2870,0
20250228,175200,470042665,2870,2870,2870,2870,0
20250228,175100,470042665,2870,2870,2870,2870,0
20250228,175000,470042665,2870,2870,2870,2870,0
20250228,174900,470042665,2870,2870,2870,2870,0
20250228,174800,470042665,2870,2870,2870,2870,0
20250228,174700,470042665,2870,2870,2870,2870,0
20250228,174600,470042665,2870,2870,2870,2870,0
20250228,174500,470042665,2870,2870,2870,2870,0
20250228,174400,470042665,2870,2870,2870,2870,0
20250228,174300,470042665,2870,2870,2870,2870,0
20250228,174200,470042665,2870,2870,2870,2870,0
20250228,174100,470042665,2870,2870,2870,2870,0
20250228,174000,470042665,2870,2870,2870,2870,0
20250228,173900,470042665,2870,2870,2870,2870,0
20250228,173800,470042665,2870,2870,2870,2870,0
20250228,173700,470042665,2870,2870,2870,2870,0
20250228,173600,470042665,2870,2870,2870,2870,0
20250228,173500,470042665,2870,2870,2870,2870,0
20250228,173400,470042665,2870,2870,2870,2870,0
20250228,173300,470042665,2870,2870,2870,2870,0
20250228,173200,470042665,2870,2870,2870,2870,0
20250228,173100,470042665,2870,2870,2870,2870,0
20250228,173000,470042665,2870,2870,2870,2870,0
20250228,172900,470042665,2870,2870,2870,2870,0
20250228,172800,470042665,2870,2870,2870,2870,0
20250228,172700,470042665,2870,2870,2870,2870,0
20250228,172600,470042665,2870,2870,2870,2870,3000
20250228,172500,470042665,2870,2870,2870,2870,0
20250228,172400,470042665,2870,2870,2870,2870,0
20250228,172300,470042665,2870,2870,2870,2870,0
20250228,172200,470042665,2870,2870,2870,2870,0
20250228,172100,470042665,2870,2870,2870,2870,0
20250228,172000,470042665,2870,2870,2870,2870,0
20250228,171900,470042665,2870,2870,2870,2870,0
20250228,171800,470042665,2870,2870,2870,2870,0
20250228,171700,470042665,2870,2870,2870,2870,0
20250228,171600,470042665,2870,2870,2870,2870,0
20250228,171500,470042665,2870,2870,2870,2870,0
20250228,171400,470042665,2870,2870,2870,2870,0
20250228,171300,470042665,2870,2870,2870,2870,0
20250228,171200,470042665,2870,2870,2870,2870,0
20250228,171100,470042665,2870,2870,2870,2870,0
20250228,171000,470042665,2870,2870,2870,2870,0
20250228,170900,470042665,2870,2870,2870,2870,0
20250228,170800,470042665,2870,2870,2870,2870,0
20250228,170700,470042665,2870,2870,2870,2870,0
20250228,170600,470042665,2870,2870,2870,2870,0
20250228,170500,470042665,2870,2870,2870,2870,0
20250228,170400,470042665,2870,2870,2870,2870,0
20250228,170300,470042665,2870,2870,2870,2870,0
20250228,170200,470042665,2870,2870,2870,2870,0
20250228,170100,470042665,2870,2870,2870,2870,0
20250228,170000,470042665,2870,2870,2870,2870,0
20250228,165900,470042665,2870,2870,2870,2870,0
20250228,165800,470042665,2870,2870,2870,2870,0
20250228,165700,470042665,2870,2870,2870,2870,0
20250228,165600,470042665,2870,2870,2870,2870,3000
20250228,165500,470042665,2870,2870,2870,2870,0
20250228,165400,470042665,2870,2870,2870,2870,0
20250228,165300,470042665,2870,2870,2870,2870,0
20250228,165200,470042665,2870,2870,2870,2870,0
20250228,165100,470042665,2870,2870,2870,2870,0
20250228,165000,470042665,2870,2870,2870,2870,0
20250228,164900,470042665,2870,2870,2870,2870,0
20250228,164800,470042665,2870,2870,2870,2870,0
20250228,164700,470042665,2870,2870,2870,2870,0
20250228,164600,470042665,2870,2870,2870,2870,0
20250228,164500,470042665,2870,2870,2870,2870,0
20250228,164400,470042665,2870,2870,2870,2870,0
20250228,164300,470042665,2870,2870,2870,2870,0
20250228,164200,470042665,2870,2870,2870,2870,0
20250228,164100,470042665,2870,2870,2870,2870,0
20250228,164000,470042665,2870,2870,2870,2870,0
20250228,163900,470042665,2870,2870,2870,2870,0
20250228,163800,470042665,2870,2870,2870,2870,0
20250228,163700,470042665,2870,2870,2870,2870,0
20250228,163600,470042665,2870,2870,2870,2870,0
20250228,163500,470042665,2870,2870,2870,2870,0
20250228,163400,470042665,2870,2870,2870,2870,0
20250228,163300,470042665,2870,2870,2870,2870,0
20250228,163200,470042665,2870,2870,2870,2870,0
20250228,163100,470042665,2870,2870,2870,2870,0
20250228,163000,470042665,2870,2870,2870,2870,0
20250228,162900,470042665,2870,2870,2870,2870,0
20250228,162800,470042665,2870,2870,2870,2870,0
20250228,162700,470042665,2870,2870,2870,2870,0
20250228,162600,470042665,2870,2870,2870,2870,3000
20250228,162500,470042665,2870,2870,2870,2870,0
20250228,162400,470042665,2870,2870,2870,2870,0
20250228,162300,470042665,2870,2870,2870,2870,0
20250228,162200,470042665,2870,2870,2870,2870,0
20250228,162100,470042665,2870,2870,2870,2870,0
20250228,162000,470042665,2870,2870,2870,2870,0
20250228,161900,470042665,2870,2870,2870,2870,0
20250228,161800,470042665,2870,2870,2870,2870,0
20250228,161700,470042665,2870,2870,2870,2870,0
20250228,161600,470042665,2870,2870,2870,2870,0
20250228,161500,470042665,2870,2870,2870,2870,0
20250228,161400,470042665,2870,2870,2870,2870,0
20250228,161300,470042665,2870,2870,2870,2870,0
20250228,161200,470042665,2870,2870,2870,2870,0
20250228,161100,470042665,2870,2870,2870,2870,0
20250228,161000,470042665,2870,2870,2870,2870,0
20250228,160900,470042665,2870,2870,2870,2870,0
20250228,160800,470042665,2870,2870,2870,2870,0
20250228,160700,470042665,2870,2870,2870,2870,0
20250228,160600,470042665,2870,2870,2870,2870,0
20250228,160500,470042665,2870,2870,2870,2870,0
20250228,160400,470042665,2870,2870,2870,2870,0
20250228,160300,470042665,2870,2870,2870,2870,0
20250228,160200,470042665,2870,2870,2870,2870,0
20250228,160100,470042665,2870,2870,2870,2870,0
20250228,160000,470042665,2870,2870,2870,2870,0
20250228,155900,470042665,2870,2870,2870,2870,0
20250228,155800,470042665,2870,2870,2870,2870,0
20250228,155700,470042665,2870,2870,2870,2870,0
20250228,155600,470042665,2870,2870,2870,2870,3000
20250228,155500,470042665,2870,2870,2870,2870,0
20250228,155400,470042665,2870,2870,2870,2870,0
20250228,155300,470042665,2870,2870,2870,2870,0
20250228,155200,470042665,2870,2870,2870,2870,0
20250228,155100,470042665,2870,2870,2870,2870,0
20250228,155000,470042665,2870,2870,2870,2870,0
20250228,154900,470042665,2870,2870,2870,2870,0
20250228,154800,470042665,2870,2870,2870,2870,0
20250228,154700,470042665,2870,2870,2870,2870,0
20250228,154600,470042665,2870,2870,2870,2870,0
20250228,154500,470042665,2870,2870,2870,2870,0
20250228,154400,470042665,2870,2870,2870,2870,0
20250228,154300,470042665,2870,2870,2870,2870,0
20250228,154200,470042665,2870,2870,2870,2870,0
20250228,154100,470042665,2870,2870,2870,2870,0
20250228,154000,470042665,2870,2870,2870,2870,0
20250228,153900,470042665,2870,2870,2870,2870,0
20250228,153800,470042665,2870,2870,2870,2870,0
20250228,153700,470042665,2870,2870,2870,2870,0
20250228,153600,470042665,2870,2870,2870,2870,0
20250228,153500,470042665,2870,2870,2870,2870,0
20250228,153400,470042665,2870,2870,2870,2870,0
20250228,153300,470042665,2870,2870,2870,2870,0
20250228,153200,470042665,2870,2870,2870,2870,0
20250228,153100,470042665,2870,2870,2870,2870,0
20250228,153000,470042665,2870,2870,2870,2870,3000
20250228,152900,461432665,2870,2870,2870,2870,0
20250228,152800,461432665,2870,2870,2870,2870,0
20250228,152700,461432665,2870,2870,2870,2870,0
20250228,152600,461432665,2870,2870,2870,2870,0
20250228,152500,461432665,2870,2870,2870,2870,0
20250228,152400,461432665,2870,2870,2870,2870,0
20250228,152300,461432665,2870,2870,2870,2870,0
20250228,152200,461432665,2870,2870,2870,2870,0
20250228,152100,461432665,2870,2870,2870,2870,0
20250228,152000,461432665,2870,2870,2870,2870,0
20250228,151900,461432665,2870,2870,2870,2865,10
20250228,151800,461403985,2865,2875,2875,2865,38
20250228,151700,461295100,2860,2875,2875,2860,1327
20250228,151600,457499850,2865,2865,2865,2865,175
20250228,151500,456998475,2875,2875,2875,2875,0
20250228,151400,456998475,2875,2870,2875,2870,27
20250228,151300,456920950,2875,2870,2875,2870,39
20250228,151200,456808950,2885,2885,2885,2885,0
20250228,151100,456808950,2885,2885,2885,2885,0
20250228,151000,456808950,2885,2870,2885,2870,62
20250228,150900,456630845,2870,2870,2870,2865,8
20250228,150800,456607910,2860,2860,2860,2860,100
20250228,150700,456321910,2860,2860,2865,2860,1257
20250228,150600,452724390,2865,2865,2865,2865,1599
20250228,150500,448143255,2880,2880,2880,2880,0
20250228,150400,448143255,2880,2880,2880,2880,348
20250228,150300,447141015,2880,2880,2880,2880,0
20250228,150200,447141015,2880,2880,2880,2880,35
20250228,150100,447040215,2865,2880,2880,2865,51
20250228,150000,446894020,2880,2880,2885,2870,42
20250228,145900,446773065,2880,2870,2880,2870,997
20250228,145800,443911665,2870,2870,2870,2870,0
20250228,145700,443911665,2870,2870,2870,2870,3
20250228,145600,443903055,2860,2860,2860,2860,0
20250228,145500,443903055,2860,2865,2865,2860,4131
20250228,145400,432086800,2865,2870,2870,2865,620
20250228,145300,430307450,2870,2870,2870,2870,0
20250228,145200,430307450,2870,2880,2880,2870,16
20250228,145100,430261390,2870,2880,2880,2870,11
20250228,145000,430229810,2860,2860,2860,2860,1
20250228,144900,430226950,2860,2860,2860,2860,1700
20250228,144800,425364950,2860,2875,2875,2860,2501
20250228,144700,418210065,2870,2870,2870,2870,0
20250228,144600,418210065,2870,2870,2870,2870,0
20250228,144500,418210065,2870,2870,2880,2870,38
20250228,144400,418100975,2880,2880,2880,2880,1
20250228,144300,418098095,2865,2865,2865,2865,0
20250228,144200,418098095,2865,2865,2865,2865,0
20250228,144100,418098095,2865,2865,2865,2865,1
20250228,144000,418095230,2865,2865,2865,2865,0
20250228,143900,418095230,2865,2865,2865,2865,0
20250228,143800,418095230,2865,2865,2865,2865,92
20250228,143700,417831650,2860,2860,2860,2860,0
20250228,143600,417831650,2860,2860,2860,2860,300
20250228,143500,416973650,2860,2860,2860,2860,500
20250228,143400,415543650,2865,2865,2865,2865,5
20250228,143300,415529325,2860,2860,2860,2860,1
20250228,143200,415526465,2865,2865,2865,2865,10
20250228,143100,415497815,2860,2865,2865,2860,500
20250228,143000,414067805,2860,2860,2860,2860,0
20250228,142900,414067805,2860,2860,2860,2860,0
20250228,142800,414067805,2860,2860,2860,2860,0
20250228,142700,414067805,2860,2860,2860,2860,0
20250228,142600,414067805,2860,2865,2870,2860,8311
20250228,142500,390286855,2870,2870,2870,2870,0
20250228,142400,390286855,2870,2870,2870,2870,6
20250228,142300,390269635,2870,2870,2870,2870,90
20250228,142200,390011335,2865,2870,2870,2865,201
20250228,142100,389435465,2865,2865,2865,2865,0
20250228,142000,389435465,2865,2865,2865,2865,894
20250228,141900,386874155,2865,2865,2865,2865,5010
20250228,141800,372520505,2870,2870,2870,2870,10
20250228,141700,372491805,2870,2875,2875,2870,26
20250228,141600,372417180,2870,2870,2875,2870,36
20250228,141500,372313790,2875,2875,2875,2875,1
20250228,141400,372310915,2865,2865,2865,2865,160
20250228,141300,371852515,2870,2870,2870,2870,0
20250228,141200,371852515,2870,2870,2875,2870,61
20250228,141100,371677440,2875,2870,2875,2865,14381
20250228,141000,330443905,2875,2875,2875,2875,125
20250228,140900,330084530,2870,2870,2870,2870,158
20250228,140800,329631070,2870,2870,2870,2870,0
20250228,140700,329631070,2870,2870,2870,2870,2500
20250228,140600,322456070,2875,2875,2875,2875,2
20250228,140500,322450320,2875,2875,2875,2875,5
20250228,140400,322435945,2875,2875,2875,2875,77
20250228,140300,322214570,2875,2875,2875,2875,0
20250228,140200,322214570,2875,2880,2880,2875,111
20250228,140100,321895390,2875,2875,2875,2875,248
20250228,140000,321182390,2870,2870,2870,2870,0
20250228,135900,321182390,2870,2870,2870,2870,1354
20250228,135800,317296410,2870,2875,2875,2870,22
20250228,135700,317233245,2880,2875,2880,2875,831
20250228,135600,314844115,2880,2880,2880,2880,1
20250228,135500,314841235,2875,2875,2875,2875,50
20250228,135400,314697485,2885,2885,2885,2885,0
20250228,135300,314697485,2885,2885,2885,2885,0
20250228,135200,314697485,2885,2885,2885,2885,0
20250228,135100,314697485,2885,2885,2885,2885,0
20250228,135000,314697485,2885,2885,2885,2885,0
20250228,134900,314697485,2885,2885,2885,2885,0
20250228,134800,314697485,2885,2885,2885,2885,0
20250228,134700,314697485,2885,2885,2885,2885,0
20250228,134600,314697485,2885,2885,2885,2885,0
20250228,134500,314697485,2885,2885,2885,2885,1
20250228,134400,314694600,2875,2875,2875,2875,17
20250228,134300,314645725,2875,2875,2875,2875,1689
20250228,134200,309789850,2885,2885,2885,2885,1
20250228,134100,309786965,2880,2880,2880,2880,20
20250228,134000,309729365,2885,2885,2885,2885,0
20250228,133900,309729365,2885,2885,2885,2885,0
20250228,133800,309729365,2885,2885,2885,2885,0
20250228,133700,309729365,2885,2885,2885,2885,0
20250228,133600,309729365,2885,2885,2885,2885,0
20250228,133500,309729365,2885,2885,2885,2885,0
20250228,133400,309729365,2885,2885,2885,2885,0
20250228,133300,309729365,2885,2885,2885,2885,0
20250228,133200,309729365,2885,2885,2885,2885,101
20250228,133100,309437980,2880,2880,2880,2880,505
20250228,133000,307983580,2880,2880,2880,2880,481
20250228,132900,306598300,2880,2880,2880,2880,0
20250228,132800,306598300,2880,2880,2880,2880,468
20250228,132700,305250460,2875,2875,2875,2875,0
20250228,132600,305250460,2875,2875,2875,2875,0
20250228,132500,305250460,2875,2875,2875,2875,134
20250228,132400,304865210,2875,2875,2875,2875,296
20250228,132300,304014210,2875,2875,2875,2875,0
20250228,132200,304014210,2875,2875,2875,2875,0
20250228,132100,304014210,2875,2875,2875,2875,100
20250228,132000,303726710,2875,2875,2875,2875,50
20250228,131900,303582960,2875,2875,2875,2875,0
20250228,131800,303582960,2875,2875,2875,2875,500
20250228,131700,302145460,2880,2880,2880,2880,0
20250228,131600,302145460,2880,2880,2880,2880,10
20250228,131500,302116660,2880,2880,2880,2880,0
20250228,131400,302116660,2880,2880,2880,2880,0
20250228,131300,302116660,2880,2880,2880,2880,0
20250228,131200,302116660,2880,2880,2880,2880,349
20250228,131100,301111540,2870,2870,2870,2870,0
20250228,131000,301111540,2870,2870,2870,2870,0
20250228,130900,301111540,2870,2870,2870,2870,0
20250228,130800,301111540,2870,2870,2870,2870,234
20250228,130700,300439960,2875,2875,2875,2875,0
20250228,130600,300439960,2875,2875,2875,2875,904
20250228,130500,297840960,2885,2885,2885,2885,0
20250228,130400,297840960,2885,2880,2885,2880,71
20250228,130300,297636475,2880,2880,2880,2880,57
20250228,130200,297472315,2880,2880,2880,2880,0
20250228,130100,297472315,2880,2880,2880,2880,36
20250228,130000,297368635,2875,2875,2875,2875,0
20250228,125900,297368635,2875,2875,2875,2875,0
20250228,125800,297368635,2875,2875,2875,2875,0
20250228,125700,297368635,2875,2875,2875,2875,13
20250228,125600,297331260,2880,2880,2880,2880,0
20250228,125500,297331260,2880,2880,2880,2880,0
20250228,125400,297331260,2880,2880,2880,2880,0
20250228,125300,297331260,2880,2880,2880,2880,0
20250228,125200,297331260,2880,2880,2880,2880,0
20250228,125100,297331260,2880,2880,2880,2880,2
20250228,125000,297325500,2885,2885,2885,2885,0
20250228,124900,297325500,2885,2885,2885,2885,0
20250228,124800,297325500,2885,2875,2885,2875,10
20250228,124700,297296740,2885,2885,2885,2885,0
20250228,124600,297296740,2885,2885,2885,2885,0
20250228,124500,297296740,2885,2885,2885,2885,0
20250228,124400,297296740,2885,2885,2885,2885,0
20250228,124300,297296740,2885,2885,2885,2885,0
20250228,124200,297296740,2885,2885,2885,2885,1
20250228,124100,297293855,2875,2875,2875,2875,437
20250228,124000,296037480,2875,2875,2875,2875,0
20250228,123900,296037480,2875,2875,2875,2875,0
20250228,123800,296037480,2875,2875,2875,2875,36
20250228,123700,295933980,2875,2875,2875,2875,550
20250228,123600,294352730,2875,2875,2875,2875,1553
20250228,123500,289887855,2875,2875,2875,2875,0
20250228,123400,289887855,2875,2875,2875,2875,381
20250228,123300,288792480,2875,2875,2875,2875,10
20250228,123200,288763730,2875,2875,2875,2875,261
20250228,123100,288013355,2880,2880,2880,2880,30
20250228,123000,287926955,2880,2880,2880,2880,4
20250228,122900,287915435,2880,2880,2880,2880,0
20250228,122800,287915435,2880,2880,2880,2880,0
20250228,122700,287915435,2880,2880,2880,2880,51
20250228,122600,287768555,2880,2880,2880,2880,1
20250228,122500,287765675,2875,2875,2875,2875,0
20250228,122400,287765675,2875,2875,2875,2875,0
20250228,122300,287765675,2875,2875,2875,2875,0
20250228,122200,287765675,2875,2875,2875,2875,7
20250228,122100,287745550,2875,2875,2875,2875,259
20250228,122000,287000925,2875,2880,2880,2875,989
20250228,121900,284157445,2880,2880,2880,2880,1
20250228,121800,284154565,2875,2875,2875,2875,57
20250228,121700,283990690,2880,2880,2880,2880,0
20250228,121600,283990690,2880,2880,2880,2880,21
20250228,121500,283930210,2875,2875,2875,2875,12
20250228,121400,283895710,2875,2875,2875,2875,69
20250228,121300,283697335,2875,2875,2875,2875,30
20250228,121200,283611085,2875,2875,2875,2875,70
20250228,121100,283409835,2875,2875,2875,2875,92
20250228,121000,283145335,2875,2875,2875,2875,67
20250228,120900,282952710,2875,2875,2875,2875,51
20250228,120800,282806085,2880,2875,2880,2875,6
20250228,120700,282788830,2875,2875,2875,2875,102
20250228,120600,282495580,2875,2875,2880,2875,271
20250228,120500,281716450,2875,2875,2880,2875,303
20250228,120400,280845320,2875,2875,2880,2875,614
20250228,120300,279080065,2885,2875,2890,2870,142
20250228,120200,278672220,2890,2880,2890,2880,1004
20250228,120100,275780660,2880,2880,2880,2880,0
20250228,120000,275780660,2880,2880,2880,2880,150
20250228,115900,275348660,2880,2880,2880,2880,0
20250228,115800,275348660,2880,2880,2880,2880,0
20250228,115700,275348660,2880,2880,2880,2880,0
20250228,115600,275348660,2880,2880,2880,2880,0
20250228,115500,275348660,2880,2875,2880,2870,350
20250228,115400,274343640,2875,2880,2880,2875,39
20250228,115300,274231470,2875,2875,2875,2875,7
20250228,115200,274211345,2875,2875,2875,2875,0
20250228,115100,274211345,2875,2875,2875,2875,74
20250228,115000,273998595,2880,2880,2880,2880,0
20250228,114900,273998595,2880,2880,2880,2880,0
20250228,114800,273998595,2880,2875,2880,2875,208
20250228,114700,273400590,2875,2875,2875,2875,1
20250228,114600,273397715,2875,2875,2875,2875,264
20250228,114500,272638715,2880,2880,2880,2880,2
20250228,114400,272632955,2880,2880,2880,2880,0
20250228,114300,272632955,2880,2880,2880,2880,0
20250228,114200,272632955,2880,2880,2880,2880,0
20250228,114100,272632955,2880,2880,2880,2880,421
20250228,114000,271420475,2880,2880,2880,2880,0
20250228,113900,271420475,2880,2880,2880,2880,0
20250228,113800,271420475,2880,2880,2880,2880,0
20250228,113700,271420475,2880,2880,2880,2880,0
20250228,113600,271420475,2880,2875,2880,2875,12
20250228,113500,271385970,2880,2880,2880,2880,0
20250228,113400,271385970,2880,2880,2880,2880,0
20250228,113300,271385970,2880,2880,2880,2880,0
20250228,113200,271385970,2880,2880,2880,2880,0
20250228,113100,271385970,2880,2875,2880,2875,422
20250228,113000,270172715,2880,2880,2880,2880,1
20250228,112900,270169835,2875,2880,2880,2875,2
20250228,112800,270164080,2875,2880,2880,2875,75
20250228,112700,269948435,2870,2880,2880,2870,12851
20250228,112600,233000770,2890,2890,2890,2890,0
20250228,112500,233000770,2890,2880,2890,2880,41
20250228,112400,232882680,2890,2890,2890,2890,1
20250228,112300,232879790,2880,2880,2880,2880,407
20250228,112200,231707630,2885,2885,2885,2885,4
20250228,112100,231696090,2890,2890,2890,2890,0
20250228,112000,231696090,2890,2890,2890,2890,0
20250228,111900,231696090,2890,2890,2890,2890,5
20250228,111800,231681640,2890,2890,2890,2890,0
20250228,111700,231681640,2890,2880,2890,2880,1215
20250228,111600,228182430,2895,2895,2895,2895,1
20250228,111500,228179535,2895,2895,2895,2895,1
20250228,111400,228176640,2890,2890,2890,2890,850
20250228,111300,225720140,2890,2890,2890,2885,8
20250228,111200,225697030,2890,2890,2890,2890,1
20250228,111100,225694140,2880,2880,2880,2880,0
20250228,111000,225694140,2880,2880,2880,2880,20
20250228,110900,225636540,2890,2890,2890,2890,0
20250228,110800,225636540,2890,2880,2890,2880,338
20250228,110700,224663090,2890,2880,2890,2880,101
20250228,110600,224372200,2890,2890,2890,2890,5
20250228,110500,224357750,2890,2890,2890,2890,0
20250228,110400,224357750,2890,2890,2890,2890,0
20250228,110300,224357750,2890,2890,2890,2890,0
20250228,110200,224357750,2890,2890,2890,2890,0
20250228,110100,224357750,2890,2890,2890,2890,0
20250228,110000,224357750,2890,2880,2890,2880,332
20250228,105900,223401570,2890,2890,2890,2890,0
20250228,105800,223401570,2890,2890,2890,2890,1
20250228,105700,223398680,2880,2880,2880,2880,129
20250228,105600,223027160,2890,2890,2890,2890,0
20250228,105500,223027160,2890,2890,2890,2890,50
20250228,105400,222882660,2890,2890,2890,2890,0
20250228,105300,222882660,2890,2890,2890,2890,0
20250228,105200,222882660,2890,2880,2890,2880,53
20250228,105100,222730010,2890,2880,2890,2880,380
20250228,105000,221635600,2880,2890,2890,2880,9647
20250228,104900,193852230,2885,2885,2885,2885,5007
20250228,104800,179407035,2890,2890,2890,2890,0
20250228,104700,179407035,2890,2890,2890,2890,1
20250228,104600,179404145,2890,2890,2890,2890,0
20250228,104500,179404145,2890,2885,2890,2885,716
20250228,104400,177338480,2890,2890,2890,2890,45
20250228,104300,177208430,2890,2890,2890,2890,3
20250228,104200,177199760,2885,2885,2885,2885,9
20250228,104100,177173795,2885,2885,2885,2885,0
20250228,104000,177173795,2885,2885,2885,2885,0
20250228,103900,177173795,2885,2890,2890,2885,996
20250228,103800,174300270,2890,2890,2890,2890,9
20250228,103700,174274260,2890,2890,2890,2890,0
20250228,103600,174274260,2890,2890,2890,2890,510
20250228,103500,172800360,2895,2895,2895,2895,15
20250228,103400,172756935,2895,2895,2895,2895,0
20250228,103300,172756935,2895,2890,2895,2885,2020
20250228,103200,166909185,2885,2885,2885,2885,1197
20250228,103100,163455840,2895,2895,2895,2895,0
20250228,103000,163455840,2895,2895,2895,2895,0
20250228,102900,163455840,2895,2885,2895,2885,800
20250228,102800,161144840,2895,2895,2895,2895,6
20250228,102700,161127470,2895,2890,2895,2890,1591
20250228,102600,156529475,2890,2890,2890,2890,5
20250228,102500,156515025,2890,2890,2890,2885,705
20250228,102400,154481075,2895,2895,2895,2895,301
20250228,102300,153609680,2885,2890,2890,2885,192
20250228,102200,153054955,2895,2895,2895,2895,7
20250228,102100,153034690,2895,2895,2895,2895,51
20250228,102000,152887045,2895,2895,2895,2890,4162
20250228,101900,140857355,2895,2895,2895,2895,300
20250228,101800,139988855,2895,2895,2895,2895,5
20250228,101700,139974380,2895,2895,2895,2895,1
20250228,101600,139971485,2895,2895,2895,2895,1
20250228,101500,139968590,2895,2900,2900,2895,119
20250228,101400,139624080,2895,2895,2895,2895,281
20250228,101300,138810585,2895,2895,2895,2895,523
20250228,101200,137296500,2900,2900,2900,2900,0
20250228,101100,137296500,2900,2900,2900,2900,12
20250228,101000,137261700,2900,2900,2900,2895,1732
20250228,100900,132247435,2900,2900,2900,2900,14
20250228,100800,132206835,2900,2900,2900,2900,114
20250228,100700,131876235,2900,2900,2905,2900,66
20250228,100600,131684830,2910,2910,2910,2910,22
20250228,100500,131620810,2910,2910,2910,2910,20
20250228,100400,131562610,2910,2910,2910,2910,50
20250228,100300,131417110,2910,2910,2910,2910,20
20250228,100200,131358910,2910,2910,2910,2910,0
20250228,100100,131358910,2910,2910,2910,2910,1
20250228,100000,131356000,2910,2910,2910,2910,0
20250228,095900,131356000,2910,2910,2910,2910,0
20250228,095800,131356000,2910,2910,2910,2910,0
20250228,095700,131356000,2910,2910,2910,2910,0
20250228,095600,131356000,2910,2910,2910,2910,10
20250228,095500,131326900,2910,2910,2910,2910,0
20250228,095400,131326900,2910,2900,2910,2895,32
20250228,095300,131234180,2900,2900,2900,2900,0
20250228,095200,131234180,2900,2910,2910,2900,13
20250228,095100,131196470,2890,2895,2895,2890,1000
20250228,095000,128304435,2895,2900,2900,2895,492
20250228,094900,126878605,2900,2900,2900,2900,524
20250228,094800,125359005,2900,2900,2900,2900,105
20250228,094700,125054505,2900,2900,2900,2900,14
20250228,094600,125013905,2900,2905,2905,2885,14675
20250228,094500,82557515,2905,2905,2905,2905,0
20250228,094400,82557515,2905,2905,2905,2905,290
20250228,094300,81715065,2905,2905,2905,2905,324
20250228,094200,80773845,2905,2910,2910,2905,253
20250228,094100,80038750,2910,2910,2910,2910,100
20250228,094000,79747750,2910,2910,2910,2910,362
20250228,093900,78694330,2910,2910,2910,2910,6
20250228,093800,78676870,2910,2910,2910,2910,20
20250228,093700,78618670,2910,2910,2910,2910,0
20250228,093600,78618670,2910,2910,2910,2910,0
20250228,093500,78618670,2910,2905,2910,2905,511
20250228,093400,77134160,2910,2910,2910,2910,31
20250228,093300,77043950,2910,2910,2910,2910,0
20250228,093200,77043950,2910,2910,2910,2910,0
20250228,093100,77043950,2910,2910,2910,2910,1
20250228,093000,77041040,2900,2900,2900,2900,170
20250228,092900,76548040,2910,2900,2910,2900,1028
20250228,092800,73566830,2900,2910,2910,2900,1332
20250228,092700,69704020,2905,2905,2905,2905,265
20250228,092600,68934195,2905,2905,2910,2905,22
20250228,092500,68870280,2910,2910,2910,2910,10
20250228,092400,68841180,2915,2910,2915,2910,160
20250228,092300,68375530,2910,2910,2910,2910,44
20250228,092200,68247490,2910,2910,2910,2910,0
20250228,092100,68247490,2910,2910,2910,2910,0
20250228,092000,68247490,2910,2910,2910,2900,3580
20250228,091900,57865080,2910,2915,2915,2910,4
20250228,091800,57853430,2915,2910,2915,2910,252
20250228,091700,57120105,2905,2915,2915,2905,200
20250228,091600,56539095,2900,2900,2900,2900,2887
20250228,091500,48166795,2900,2910,2910,2900,1654
20250228,091400,43365985,2910,2905,2910,2905,701
20250228,091300,41328580,2910,2910,2910,2910,44
20250228,091200,41200540,2910,2915,2915,2910,409
20250228,091100,40010325,2915,2915,2920,2915,42
20250228,091000,39887745,2920,2920,2920,2900,2011
20250228,090900,34055625,2900,2915,2915,2900,920
20250228,090800,31385250,2920,2920,2920,2900,7201
20250228,090700,10471815,2915,2915,2920,2915,61
20250228,090600,10293970,2920,2925,2925,2915,106
20250228,090500,9984600,2925,2925,2930,2925,61
20250228,090400,9806095,2925,2925,2925,2925,81
20250228,090300,9569170,2925,2930,2930,2925,20
20250228,090200,9510595,2930,2910,2930,2905,728
20250228,090100,7395030,2910,2925,2940,2910,2300
20250228,090000,693850,2925,2945,2945,2925,236