KissMeData/177830/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203600,132489650,2970,2970,2970,2970,1043
20250228,203500,132489650,2970,2970,2970,2970,0
20250228,203400,132489650,2970,2970,2970,2970,0
20250228,203300,132489650,2970,2970,2970,2970,0
20250228,203200,132489650,2970,2970,2970,2970,0
20250228,203100,132489650,2970,2970,2970,2970,0
20250228,203000,132489650,2970,2970,2970,2970,0
20250228,202900,132489650,2970,2970,2970,2970,0
20250228,202800,132489650,2970,2970,2970,2970,0
20250228,202700,132489650,2970,2970,2970,2970,0
20250228,202600,132489650,2970,2970,2970,2970,0
20250228,202500,132489650,2970,2970,2970,2970,0
20250228,202400,132489650,2970,2970,2970,2970,0
20250228,202300,132489650,2970,2970,2970,2970,0
20250228,202200,132489650,2970,2970,2970,2970,0
20250228,202100,132489650,2970,2970,2970,2970,0
20250228,202000,132489650,2970,2970,2970,2970,0
20250228,201900,132489650,2970,2970,2970,2970,0
20250228,201800,132489650,2970,2970,2970,2970,0
20250228,201700,132489650,2970,2970,2970,2970,0
20250228,201600,132489650,2970,2970,2970,2970,0
20250228,201500,132489650,2970,2970,2970,2970,0
20250228,201400,132489650,2970,2970,2970,2970,0
20250228,201300,132489650,2970,2970,2970,2970,0
20250228,201200,132489650,2970,2970,2970,2970,0
20250228,201100,132489650,2970,2970,2970,2970,0
20250228,201000,132489650,2970,2970,2970,2970,0
20250228,200900,132489650,2970,2970,2970,2970,0
20250228,200800,132489650,2970,2970,2970,2970,0
20250228,200700,132489650,2970,2970,2970,2970,0
20250228,200600,132489650,2970,2970,2970,2970,1043
20250228,200500,132489650,2970,2970,2970,2970,0
20250228,200400,132489650,2970,2970,2970,2970,0
20250228,200300,132489650,2970,2970,2970,2970,0
20250228,200200,132489650,2970,2970,2970,2970,0
20250228,200100,132489650,2970,2970,2970,2970,0
20250228,200000,132489650,2970,2970,2970,2970,0
20250228,195900,132489650,2970,2970,2970,2970,0
20250228,195800,132489650,2970,2970,2970,2970,0
20250228,195700,132489650,2970,2970,2970,2970,0
20250228,195600,132489650,2970,2970,2970,2970,0
20250228,195500,132489650,2970,2970,2970,2970,0
20250228,195400,132489650,2970,2970,2970,2970,0
20250228,195300,132489650,2970,2970,2970,2970,0
20250228,195200,132489650,2970,2970,2970,2970,0
20250228,195100,132489650,2970,2970,2970,2970,0
20250228,195000,132489650,2970,2970,2970,2970,0
20250228,194900,132489650,2970,2970,2970,2970,0
20250228,194800,132489650,2970,2970,2970,2970,0
20250228,194700,132489650,2970,2970,2970,2970,0
20250228,194600,132489650,2970,2970,2970,2970,0
20250228,194500,132489650,2970,2970,2970,2970,0
20250228,194400,132489650,2970,2970,2970,2970,0
20250228,194300,132489650,2970,2970,2970,2970,0
20250228,194200,132489650,2970,2970,2970,2970,0
20250228,194100,132489650,2970,2970,2970,2970,0
20250228,194000,132489650,2970,2970,2970,2970,0
20250228,193900,132489650,2970,2970,2970,2970,0
20250228,193800,132489650,2970,2970,2970,2970,0
20250228,193700,132489650,2970,2970,2970,2970,0
20250228,193600,132489650,2970,2970,2970,2970,1043
20250228,193500,132489650,2970,2970,2970,2970,0
20250228,193400,132489650,2970,2970,2970,2970,0
20250228,193300,132489650,2970,2970,2970,2970,0
20250228,193200,132489650,2970,2970,2970,2970,0
20250228,193100,132489650,2970,2970,2970,2970,0
20250228,193000,132489650,2970,2970,2970,2970,0
20250228,192900,132489650,2970,2970,2970,2970,0
20250228,192800,132489650,2970,2970,2970,2970,0
20250228,192700,132489650,2970,2970,2970,2970,0
20250228,192600,132489650,2970,2970,2970,2970,0
20250228,192500,132489650,2970,2970,2970,2970,0
20250228,192400,132489650,2970,2970,2970,2970,0
20250228,192300,132489650,2970,2970,2970,2970,0
20250228,192200,132489650,2970,2970,2970,2970,0
20250228,192100,132489650,2970,2970,2970,2970,0
20250228,192000,132489650,2970,2970,2970,2970,0
20250228,191900,132489650,2970,2970,2970,2970,0
20250228,191800,132489650,2970,2970,2970,2970,0
20250228,191700,132489650,2970,2970,2970,2970,0
20250228,191600,132489650,2970,2970,2970,2970,0
20250228,191500,132489650,2970,2970,2970,2970,0
20250228,191400,132489650,2970,2970,2970,2970,0
20250228,191300,132489650,2970,2970,2970,2970,0
20250228,191200,132489650,2970,2970,2970,2970,0
20250228,191100,132489650,2970,2970,2970,2970,0
20250228,191000,132489650,2970,2970,2970,2970,0
20250228,190900,132489650,2970,2970,2970,2970,0
20250228,190800,132489650,2970,2970,2970,2970,0
20250228,190700,132489650,2970,2970,2970,2970,0
20250228,190600,132489650,2970,2970,2970,2970,1043
20250228,190500,132489650,2970,2970,2970,2970,0
20250228,190400,132489650,2970,2970,2970,2970,0
20250228,190300,132489650,2970,2970,2970,2970,0
20250228,190200,132489650,2970,2970,2970,2970,0
20250228,190100,132489650,2970,2970,2970,2970,0
20250228,190000,132489650,2970,2970,2970,2970,0
20250228,185900,132489650,2970,2970,2970,2970,0
20250228,185800,132489650,2970,2970,2970,2970,0
20250228,185700,132489650,2970,2970,2970,2970,0
20250228,185600,132489650,2970,2970,2970,2970,0
20250228,185500,132489650,2970,2970,2970,2970,0
20250228,185400,132489650,2970,2970,2970,2970,0
20250228,185300,132489650,2970,2970,2970,2970,0
20250228,185200,132489650,2970,2970,2970,2970,0
20250228,185100,132489650,2970,2970,2970,2970,0
20250228,185000,132489650,2970,2970,2970,2970,0
20250228,184900,132489650,2970,2970,2970,2970,0
20250228,184800,132489650,2970,2970,2970,2970,0
20250228,184700,132489650,2970,2970,2970,2970,0
20250228,184600,132489650,2970,2970,2970,2970,0
20250228,184500,132489650,2970,2970,2970,2970,0
20250228,184400,132489650,2970,2970,2970,2970,0
20250228,184300,132489650,2970,2970,2970,2970,0
20250228,184200,132489650,2970,2970,2970,2970,0
20250228,184100,132489650,2970,2970,2970,2970,0
20250228,184000,132489650,2970,2970,2970,2970,0
20250228,183900,132489650,2970,2970,2970,2970,0
20250228,183800,132489650,2970,2970,2970,2970,0
20250228,183700,132489650,2970,2970,2970,2970,0
20250228,183600,132489650,2970,2970,2970,2970,1043
20250228,183500,132489650,2970,2970,2970,2970,0
20250228,183400,132489650,2970,2970,2970,2970,0
20250228,183300,132489650,2970,2970,2970,2970,0
20250228,183200,132489650,2970,2970,2970,2970,0
20250228,183100,132489650,2970,2970,2970,2970,0
20250228,183000,132489650,2970,2970,2970,2970,0
20250228,182900,132489650,2970,2970,2970,2970,0
20250228,182800,132489650,2970,2970,2970,2970,0
20250228,182700,132489650,2970,2970,2970,2970,0
20250228,182600,132489650,2970,2970,2970,2970,0
20250228,182500,132489650,2970,2970,2970,2970,0
20250228,182400,132489650,2970,2970,2970,2970,0
20250228,182300,132489650,2970,2970,2970,2970,0
20250228,182200,132489650,2970,2970,2970,2970,0
20250228,182100,132489650,2970,2970,2970,2970,0
20250228,182000,132489650,2970,2970,2970,2970,0
20250228,181900,132489650,2970,2970,2970,2970,0
20250228,181800,132489650,2970,2970,2970,2970,0
20250228,181700,132489650,2970,2970,2970,2970,0
20250228,181600,132489650,2970,2970,2970,2970,0
20250228,181500,132489650,2970,2970,2970,2970,0
20250228,181400,132489650,2970,2970,2970,2970,0
20250228,181300,132489650,2970,2970,2970,2970,0
20250228,181200,132489650,2970,2970,2970,2970,0
20250228,181100,132489650,2970,2970,2970,2970,0
20250228,181000,132489650,2970,2970,2970,2970,0
20250228,180900,132489650,2970,2970,2970,2970,0
20250228,180800,132489650,2970,2970,2970,2970,0
20250228,180700,132489650,2970,2970,2970,2970,0
20250228,180600,132489650,2970,2970,2970,2970,1043
20250228,180500,132489650,2970,2970,2970,2970,0
20250228,180400,132489650,2970,2970,2970,2970,0
20250228,180300,132489650,2970,2970,2970,2970,0
20250228,180200,132489650,2970,2970,2970,2970,0
20250228,180100,132489650,2970,2970,2970,2970,0
20250228,180000,132489650,2970,2970,2970,2970,0
20250228,175900,132489650,2970,2970,2970,2970,0
20250228,175800,132489650,2970,2970,2970,2970,0
20250228,175700,132489650,2970,2970,2970,2970,0
20250228,175600,132489650,2970,2970,2970,2970,0
20250228,175500,132489650,2970,2970,2970,2970,0
20250228,175400,132489650,2970,2970,2970,2970,0
20250228,175300,132489650,2970,2970,2970,2970,0
20250228,175200,132489650,2970,2970,2970,2970,0
20250228,175100,132489650,2970,2970,2970,2970,0
20250228,175000,132489650,2970,2970,2970,2970,0
20250228,174900,132489650,2970,2970,2970,2970,0
20250228,174800,132489650,2970,2970,2970,2970,0
20250228,174700,132489650,2970,2970,2970,2970,0
20250228,174600,132489650,2970,2970,2970,2970,0
20250228,174500,132489650,2970,2970,2970,2970,0
20250228,174400,132489650,2970,2970,2970,2970,0
20250228,174300,132489650,2970,2970,2970,2970,0
20250228,174200,132489650,2970,2970,2970,2970,0
20250228,174100,132489650,2970,2970,2970,2970,0
20250228,174000,132489650,2970,2970,2970,2970,0
20250228,173900,132489650,2970,2970,2970,2970,0
20250228,173800,132489650,2970,2970,2970,2970,0
20250228,173700,132489650,2970,2970,2970,2970,0
20250228,173600,132489650,2970,2970,2970,2970,1043
20250228,173500,132489650,2970,2970,2970,2970,0
20250228,173400,132489650,2970,2970,2970,2970,0
20250228,173300,132489650,2970,2970,2970,2970,0
20250228,173200,132489650,2970,2970,2970,2970,0
20250228,173100,132489650,2970,2970,2970,2970,0
20250228,173000,132489650,2970,2970,2970,2970,0
20250228,172900,132489650,2970,2970,2970,2970,0
20250228,172800,132489650,2970,2970,2970,2970,0
20250228,172700,132489650,2970,2970,2970,2970,0
20250228,172600,132489650,2970,2970,2970,2970,0
20250228,172500,132489650,2970,2970,2970,2970,0
20250228,172400,132489650,2970,2970,2970,2970,0
20250228,172300,132489650,2970,2970,2970,2970,0
20250228,172200,132489650,2970,2970,2970,2970,0
20250228,172100,132489650,2970,2970,2970,2970,0
20250228,172000,132489650,2970,2970,2970,2970,0
20250228,171900,132489650,2970,2970,2970,2970,0
20250228,171800,132489650,2970,2970,2970,2970,0
20250228,171700,132489650,2970,2970,2970,2970,0
20250228,171600,132489650,2970,2970,2970,2970,0
20250228,171500,132489650,2970,2970,2970,2970,0
20250228,171400,132489650,2970,2970,2970,2970,0
20250228,171300,132489650,2970,2970,2970,2970,0
20250228,171200,132489650,2970,2970,2970,2970,0
20250228,171100,132489650,2970,2970,2970,2970,0
20250228,171000,132489650,2970,2970,2970,2970,0
20250228,170900,132489650,2970,2970,2970,2970,0
20250228,170800,132489650,2970,2970,2970,2970,0
20250228,170700,132489650,2970,2970,2970,2970,0
20250228,170600,132489650,2970,2970,2970,2970,1043
20250228,170500,132489650,2970,2970,2970,2970,0
20250228,170400,132489650,2970,2970,2970,2970,0
20250228,170300,132489650,2970,2970,2970,2970,0
20250228,170200,132489650,2970,2970,2970,2970,0
20250228,170100,132489650,2970,2970,2970,2970,0
20250228,170000,132489650,2970,2970,2970,2970,0
20250228,165900,132489650,2970,2970,2970,2970,0
20250228,165800,132489650,2970,2970,2970,2970,0
20250228,165700,132489650,2970,2970,2970,2970,0
20250228,165600,132489650,2970,2970,2970,2970,0
20250228,165500,132489650,2970,2970,2970,2970,0
20250228,165400,132489650,2970,2970,2970,2970,0
20250228,165300,132489650,2970,2970,2970,2970,0
20250228,165200,132489650,2970,2970,2970,2970,0
20250228,165100,132489650,2970,2970,2970,2970,0
20250228,165000,132489650,2970,2970,2970,2970,0
20250228,164900,132489650,2970,2970,2970,2970,0
20250228,164800,132489650,2970,2970,2970,2970,0
20250228,164700,132489650,2970,2970,2970,2970,0
20250228,164600,132489650,2970,2970,2970,2970,0
20250228,164500,132489650,2970,2970,2970,2970,0
20250228,164400,132489650,2970,2970,2970,2970,0
20250228,164300,132489650,2970,2970,2970,2970,0
20250228,164200,132489650,2970,2970,2970,2970,0
20250228,164100,132489650,2970,2970,2970,2970,0
20250228,164000,132489650,2970,2970,2970,2970,0
20250228,163900,132489650,2970,2970,2970,2970,0
20250228,163800,132489650,2970,2970,2970,2970,0
20250228,163700,132489650,2970,2970,2970,2970,0
20250228,163600,132489650,2970,2970,2970,2970,1043
20250228,163500,132489650,2970,2970,2970,2970,0
20250228,163400,132489650,2970,2970,2970,2970,0
20250228,163300,132489650,2970,2970,2970,2970,0
20250228,163200,132489650,2970,2970,2970,2970,0
20250228,163100,132489650,2970,2970,2970,2970,0
20250228,163000,132489650,2970,2970,2970,2970,0
20250228,162900,132489650,2970,2970,2970,2970,0
20250228,162800,132489650,2970,2970,2970,2970,0
20250228,162700,132489650,2970,2970,2970,2970,0
20250228,162600,132489650,2970,2970,2970,2970,0
20250228,162500,132489650,2970,2970,2970,2970,0
20250228,162400,132489650,2970,2970,2970,2970,0
20250228,162300,132489650,2970,2970,2970,2970,0
20250228,162200,132489650,2970,2970,2970,2970,0
20250228,162100,132489650,2970,2970,2970,2970,0
20250228,162000,132489650,2970,2970,2970,2970,0
20250228,161900,132489650,2970,2970,2970,2970,0
20250228,161800,132489650,2970,2970,2970,2970,0
20250228,161700,132489650,2970,2970,2970,2970,0
20250228,161600,132489650,2970,2970,2970,2970,0
20250228,161500,132489650,2970,2970,2970,2970,0
20250228,161400,132489650,2970,2970,2970,2970,0
20250228,161300,132489650,2970,2970,2970,2970,0
20250228,161200,132489650,2970,2970,2970,2970,0
20250228,161100,132489650,2970,2970,2970,2970,0
20250228,161000,132489650,2970,2970,2970,2970,0
20250228,160900,132489650,2970,2970,2970,2970,0
20250228,160800,132489650,2970,2970,2970,2970,0
20250228,160700,132489650,2970,2970,2970,2970,0
20250228,160600,132489650,2970,2970,2970,2970,1043
20250228,160500,132489650,2970,2970,2970,2970,0
20250228,160400,132489650,2970,2970,2970,2970,0
20250228,160300,132489650,2970,2970,2970,2970,0
20250228,160200,132489650,2970,2970,2970,2970,0
20250228,160100,132489650,2970,2970,2970,2970,0
20250228,160000,132489650,2970,2970,2970,2970,0
20250228,155900,132489650,2970,2970,2970,2970,0
20250228,155800,132489650,2970,2970,2970,2970,0
20250228,155700,132489650,2970,2970,2970,2970,0
20250228,155600,132489650,2970,2970,2970,2970,0
20250228,155500,132489650,2970,2970,2970,2970,0
20250228,155400,132489650,2970,2970,2970,2970,0
20250228,155300,132489650,2970,2970,2970,2970,0
20250228,155200,132489650,2970,2970,2970,2970,0
20250228,155100,132489650,2970,2970,2970,2970,0
20250228,155000,132489650,2970,2970,2970,2970,0
20250228,154900,132489650,2970,2970,2970,2970,0
20250228,154800,132489650,2970,2970,2970,2970,0
20250228,154700,132489650,2970,2970,2970,2970,0
20250228,154600,132489650,2970,2970,2970,2970,0
20250228,154500,132489650,2970,2970,2970,2970,0
20250228,154400,132489650,2970,2970,2970,2970,0
20250228,154300,132489650,2970,2970,2970,2970,0
20250228,154200,132489650,2970,2970,2970,2970,0
20250228,154100,132489650,2970,2970,2970,2970,0
20250228,154000,132489650,2970,2970,2970,2970,0
20250228,153900,132489650,2970,2970,2970,2970,0
20250228,153800,132489650,2970,2970,2970,2970,0
20250228,153700,132489650,2970,2970,2970,2970,0
20250228,153600,132489650,2970,2970,2970,2970,1043
20250228,153500,132489650,2970,2970,2970,2970,0
20250228,153400,132489650,2970,2970,2970,2970,0
20250228,153300,132489650,2970,2970,2970,2970,0
20250228,153200,132489650,2970,2970,2970,2970,0
20250228,153100,132489650,2970,2970,2970,2970,0
20250228,153000,132489650,2970,2970,2970,2970,1043
20250228,152900,129391940,2965,2965,2965,2965,0
20250228,152800,129391940,2965,2965,2965,2965,0
20250228,152700,129391940,2965,2965,2965,2965,0
20250228,152600,129391940,2965,2965,2965,2965,0
20250228,152500,129391940,2965,2965,2965,2965,0
20250228,152400,129391940,2965,2965,2965,2965,0
20250228,152300,129391940,2965,2965,2965,2965,0
20250228,152200,129391940,2965,2965,2965,2965,0
20250228,152100,129391940,2965,2965,2965,2965,0
20250228,152000,129391940,2965,2965,2965,2965,0
20250228,151900,129391940,2965,2940,2965,2940,50
20250228,151800,129244165,2965,2940,2965,2940,133
20250228,151700,128850375,2965,2965,2965,2965,1
20250228,151600,128847410,2940,2940,2965,2940,35
20250228,151500,128744485,2965,2965,2965,2965,1
20250228,151400,128741520,2940,2940,2940,2940,27
20250228,151300,128662140,2965,2940,2965,2940,9
20250228,151200,128635655,2965,2965,2965,2965,0
20250228,151100,128635655,2965,2965,2965,2965,0
20250228,151000,128635655,2965,2965,2965,2965,0
20250228,150900,128635655,2965,2965,2965,2965,1
20250228,150800,128632690,2935,2975,2975,2935,13
20250228,150700,128594290,2955,2955,2985,2955,112
20250228,150600,128263100,2950,2950,2950,2950,26
20250228,150500,128186400,2945,2940,2950,2935,1324
20250228,150400,124296465,2950,2950,2950,2940,73
20250228,150300,124081325,2950,2950,2950,2945,552
20250228,150200,122455585,2950,2950,2950,2950,50
20250228,150100,122308085,2950,2950,2950,2950,24
20250228,150000,122237285,2950,2950,2950,2950,1
20250228,145900,122234335,2940,2960,2960,2940,7215
20250228,145800,100946010,2970,2970,2970,2970,0
20250228,145700,100946010,2970,2970,2970,2970,0
20250228,145600,100946010,2970,2970,2970,2970,0
20250228,145500,100946010,2970,2970,2970,2970,0
20250228,145400,100946010,2970,2970,2970,2970,0
20250228,145300,100946010,2970,2970,2970,2970,0
20250228,145200,100946010,2970,2970,2970,2970,0
20250228,145100,100946010,2970,2970,2970,2970,0
20250228,145000,100946010,2970,2970,2970,2970,0
20250228,144900,100946010,2970,2970,2970,2970,190
20250228,144800,100381710,2970,2970,2970,2970,8
20250228,144700,100357950,2975,2975,2975,2975,0
20250228,144600,100357950,2975,2975,2975,2975,0
20250228,144500,100357950,2975,2975,2975,2975,0
20250228,144400,100357950,2975,2975,2975,2975,0
20250228,144300,100357950,2975,2975,2975,2975,5
20250228,144200,100343075,2990,2990,2990,2990,0
20250228,144100,100343075,2990,2990,2990,2990,1
20250228,144000,100340085,2975,2975,2975,2975,0
20250228,143900,100340085,2975,2975,2975,2975,0
20250228,143800,100340085,2975,2975,2975,2975,0
20250228,143700,100340085,2975,2975,2975,2975,0
20250228,143600,100340085,2975,2975,2975,2975,1
20250228,143500,100337110,2975,2990,2995,2975,1005
20250228,143400,97329655,2990,2965,2995,2965,2302
20250228,143300,90447035,2960,2960,2960,2960,1719
20250228,143200,85358795,2960,2960,2960,2960,1570
20250228,143100,80711595,2950,2950,2950,2950,65
20250228,143000,80519845,2960,2960,2960,2960,100
20250228,142900,80223845,2960,2960,2960,2960,0
20250228,142800,80223845,2960,2960,2960,2960,1
20250228,142700,80220885,2950,2950,2950,2950,64
20250228,142600,80032085,2960,2960,2960,2960,0
20250228,142500,80032085,2960,2960,2960,2960,0
20250228,142400,80032085,2960,2960,2960,2960,0
20250228,142300,80032085,2960,2960,2960,2960,8
20250228,142200,80008405,2950,2950,2950,2950,0
20250228,142100,80008405,2950,2950,2950,2950,0
20250228,142000,80008405,2950,2950,2950,2950,0
20250228,141900,80008405,2950,2950,2950,2950,0
20250228,141800,80008405,2950,2950,2950,2950,0
20250228,141700,80008405,2950,2950,2950,2950,0
20250228,141600,80008405,2950,2950,2950,2950,0
20250228,141500,80008405,2950,2955,2955,2950,3
20250228,141400,79999545,2955,2955,2955,2955,0
20250228,141300,79999545,2955,2955,2955,2955,1
20250228,141200,79996590,2945,2945,2945,2945,0
20250228,141100,79996590,2945,2945,2955,2945,33
20250228,141000,79899385,2950,2950,2950,2950,0
20250228,140900,79899385,2950,2950,2955,2940,240
20250228,140800,79190320,2940,2940,2940,2940,0
20250228,140700,79190320,2940,2940,2940,2940,9
20250228,140600,79163860,2950,2940,2950,2940,255
20250228,140500,78414120,2950,2950,2950,2950,1
20250228,140400,78411170,2940,2950,2955,2940,20
20250228,140300,78352255,2940,2945,2945,2940,1016
20250228,140200,75360185,2950,2950,2950,2950,293
20250228,140100,74495835,2960,2960,2960,2960,844
20250228,140000,71997595,2960,2960,2960,2960,0
20250228,135900,71997595,2960,2960,2960,2960,0
20250228,135800,71997595,2960,2960,2960,2960,0
20250228,135700,71997595,2960,2960,2960,2960,0
20250228,135600,71997595,2960,2960,2960,2960,1
20250228,135500,71994635,2950,2950,2950,2950,0
20250228,135400,71994635,2950,2950,2950,2950,0
20250228,135300,71994635,2950,2950,2950,2950,0
20250228,135200,71994635,2950,2950,2950,2950,0
20250228,135100,71994635,2950,2950,2950,2950,53
20250228,135000,71838285,2965,2965,2965,2965,0
20250228,134900,71838285,2965,2965,2965,2965,3000
20250228,134800,62943285,2965,2965,2965,2965,1
20250228,134700,62940320,2965,2965,2965,2965,0
20250228,134600,62940320,2965,2965,2965,2965,0
20250228,134500,62940320,2965,2965,2965,2965,337
20250228,134400,61941115,2965,2965,2965,2965,1
20250228,134300,61938150,2955,2955,2955,2955,52
20250228,134200,61784490,2955,2955,2955,2955,0
20250228,134100,61784490,2955,2955,2955,2955,0
20250228,134000,61784490,2955,2955,2955,2955,0
20250228,133900,61784490,2955,2955,2955,2955,0
20250228,133800,61784490,2955,2955,2955,2955,0
20250228,133700,61784490,2955,2955,2955,2955,0
20250228,133600,61784490,2955,2955,2955,2955,0
20250228,133500,61784490,2955,2960,2960,2955,66
20250228,133400,61589435,2960,2960,2960,2960,8
20250228,133300,61565755,2965,2965,2965,2965,0
20250228,133200,61565755,2965,2965,2965,2965,0
20250228,133100,61565755,2965,2965,2965,2965,81
20250228,133000,61325590,2965,2965,2965,2965,0
20250228,132900,61325590,2965,2965,2965,2965,0
20250228,132800,61325590,2965,2965,2965,2965,90
20250228,132700,61058740,2960,2965,2965,2960,49
20250228,132600,60913625,2980,2980,2980,2980,0
20250228,132500,60913625,2980,2980,2980,2980,0
20250228,132400,60913625,2980,2980,2980,2980,0
20250228,132300,60913625,2980,2980,2980,2980,25
20250228,132200,60839125,2990,2990,2990,2990,0
20250228,132100,60839125,2990,2990,2990,2990,0
20250228,132000,60839125,2990,2990,2990,2990,0
20250228,131900,60839125,2990,2990,2990,2990,0
20250228,131800,60839125,2990,2990,2990,2990,0
20250228,131700,60839125,2990,2990,2990,2990,0
20250228,131600,60839125,2990,2990,2990,2985,13
20250228,131500,60800260,2990,2990,2990,2990,0
20250228,131400,60800260,2990,2990,2990,2990,0
20250228,131300,60800260,2990,2990,2990,2990,0
20250228,131200,60800260,2990,2990,2990,2990,0
20250228,131100,60800260,2990,2990,2990,2990,0
20250228,131000,60800260,2990,2990,2990,2990,0
20250228,130900,60800260,2990,2990,2990,2990,0
20250228,130800,60800260,2990,2990,2990,2990,0
20250228,130700,60800260,2990,2990,2990,2990,0
20250228,130600,60800260,2990,2990,2990,2990,0
20250228,130500,60800260,2990,2990,2990,2990,1
20250228,130400,60797270,2965,2965,2965,2965,0
20250228,130300,60797270,2965,2965,2965,2965,0
20250228,130200,60797270,2965,2965,2965,2965,0
20250228,130100,60797270,2965,2965,2965,2965,0
20250228,130000,60797270,2965,2965,2965,2965,251
20250228,125900,60053055,2965,2965,2965,2965,0
20250228,125800,60053055,2965,2965,2965,2965,500
20250228,125700,58570555,2960,2960,2960,2960,0
20250228,125600,58570555,2960,2970,2970,2955,3129
20250228,125500,49294695,2970,2970,2970,2970,0
20250228,125400,49294695,2970,2970,2970,2970,0
20250228,125300,49294695,2970,2975,2975,2970,381
20250228,125200,48163050,2975,2975,2975,2975,0
20250228,125100,48163050,2975,2975,2975,2975,0
20250228,125000,48163050,2975,2975,2975,2975,0
20250228,124900,48163050,2975,2975,2975,2975,0
20250228,124800,48163050,2975,2975,2975,2975,0
20250228,124700,48163050,2975,2975,2975,2975,0
20250228,124600,48163050,2975,2975,2975,2975,0
20250228,124500,48163050,2975,2975,2975,2975,0
20250228,124400,48163050,2975,2975,2975,2975,0
20250228,124300,48163050,2975,2975,2975,2975,0
20250228,124200,48163050,2975,2975,2975,2975,453
20250228,124100,46815375,2975,2980,2980,2975,50
20250228,124000,46666620,2990,2990,2990,2990,0
20250228,123900,46666620,2990,2990,2990,2990,0
20250228,123800,46666620,2990,2990,2990,2990,0
20250228,123700,46666620,2990,2990,2990,2990,1
20250228,123600,46663630,2975,2975,2975,2975,8
20250228,123500,46639830,2990,2990,2990,2990,0
20250228,123400,46639830,2990,2990,2990,2990,0
20250228,123300,46639830,2990,2990,2990,2990,0
20250228,123200,46639830,2990,2990,2990,2990,0
20250228,123100,46639830,2990,2990,2990,2990,0
20250228,123000,46639830,2990,2990,2990,2990,0
20250228,122900,46639830,2990,2990,2990,2990,0
20250228,122800,46639830,2990,2990,2990,2990,0
20250228,122700,46639830,2990,2990,2990,2990,0
20250228,122600,46639830,2990,2990,2990,2990,0
20250228,122500,46639830,2990,2990,2990,2990,0
20250228,122400,46639830,2990,2990,2990,2990,0
20250228,122300,46639830,2990,2990,2990,2990,0
20250228,122200,46639830,2990,2990,2990,2990,0
20250228,122100,46639830,2990,2990,2990,2990,0
20250228,122000,46639830,2990,2990,2990,2990,0
20250228,121900,46639830,2990,2985,2990,2985,100
20250228,121800,46341240,2975,2975,2975,2975,0
20250228,121700,46341240,2975,2975,2975,2975,0
20250228,121600,46341240,2975,2975,2975,2975,1
20250228,121500,46338265,2975,2975,2975,2975,0
20250228,121400,46338265,2975,2975,2975,2975,0
20250228,121300,46338265,2975,2975,2975,2975,0
20250228,121200,46338265,2975,2975,2975,2975,0
20250228,121100,46338265,2975,2975,2975,2975,0
20250228,121000,46338265,2975,2975,2975,2975,0
20250228,120900,46338265,2975,2975,2975,2975,0
20250228,120800,46338265,2975,2975,2975,2975,0
20250228,120700,46338265,2975,2975,2975,2975,0
20250228,120600,46338265,2975,2975,2975,2975,0
20250228,120500,46338265,2975,2975,2975,2975,0
20250228,120400,46338265,2975,2975,2975,2975,0
20250228,120300,46338265,2975,2975,2975,2975,66
20250228,120200,46141915,2975,2975,2975,2975,0
20250228,120100,46141915,2975,2975,2975,2975,0
20250228,120000,46141915,2975,2975,2975,2975,0
20250228,115900,46141915,2975,2975,2975,2975,0
20250228,115800,46141915,2975,2975,2975,2975,34
20250228,115700,46040765,2975,2975,2975,2975,66
20250228,115600,45844415,2975,2975,2975,2975,236
20250228,115500,45142315,2975,2975,2975,2975,0
20250228,115400,45142315,2975,2975,2975,2975,0
20250228,115300,45142315,2975,2975,2975,2975,0
20250228,115200,45142315,2975,2975,2975,2975,440
20250228,115100,43833315,2975,2975,2975,2975,66
20250228,115000,43636965,2985,2985,2985,2985,0
20250228,114900,43636965,2985,2985,2985,2985,0
20250228,114800,43636965,2985,2985,2985,2985,0
20250228,114700,43636965,2985,2985,2985,2985,0
20250228,114600,43636965,2985,2985,2985,2985,0
20250228,114500,43636965,2985,2985,2985,2985,0
20250228,114400,43636965,2985,2985,2985,2985,0
20250228,114300,43636965,2985,2985,2985,2985,0
20250228,114200,43636965,2985,2985,2985,2985,0
20250228,114100,43636965,2985,2985,2985,2985,0
20250228,114000,43636965,2985,2985,2985,2985,0
20250228,113900,43636965,2985,2985,2985,2985,0
20250228,113800,43636965,2985,2985,2985,2985,0
20250228,113700,43636965,2985,2985,2985,2985,3
20250228,113600,43628010,2985,2985,2985,2985,0
20250228,113500,43628010,2985,2985,2985,2985,67
20250228,113400,43428015,2970,2970,2970,2970,0
20250228,113300,43428015,2970,2970,2970,2970,0
20250228,113200,43428015,2970,2970,2970,2970,0
20250228,113100,43428015,2970,2970,2970,2970,0
20250228,113000,43428015,2970,2970,2970,2970,0
20250228,112900,43428015,2970,2970,2970,2970,0
20250228,112800,43428015,2970,2970,2970,2970,0
20250228,112700,43428015,2970,2970,2970,2970,0
20250228,112600,43428015,2970,2970,2970,2970,0
20250228,112500,43428015,2970,2970,2970,2970,0
20250228,112400,43428015,2970,2970,2970,2970,0
20250228,112300,43428015,2970,2970,2970,2970,0
20250228,112200,43428015,2970,2970,2970,2970,0
20250228,112100,43428015,2970,2970,2970,2970,0
20250228,112000,43428015,2970,2970,2970,2970,40
20250228,111900,43309215,2970,2970,2970,2970,0
20250228,111800,43309215,2970,2970,2970,2970,65
20250228,111700,43116165,2970,2970,2970,2970,0
20250228,111600,43116165,2970,2970,2970,2970,0
20250228,111500,43116165,2970,2970,2970,2970,0
20250228,111400,43116165,2970,2970,2970,2970,0
20250228,111300,43116165,2970,2970,2970,2970,250
20250228,111200,42373665,2970,2970,2970,2970,0
20250228,111100,42373665,2970,2970,2970,2970,59
20250228,111000,42198435,2990,2990,2990,2990,0
20250228,110900,42198435,2990,2990,2990,2990,0
20250228,110800,42198435,2990,2990,2990,2990,0
20250228,110700,42198435,2990,2990,2990,2990,0
20250228,110600,42198435,2990,2990,2990,2990,0
20250228,110500,42198435,2990,2990,2990,2990,0
20250228,110400,42198435,2990,2990,2990,2990,0
20250228,110300,42198435,2990,2990,2990,2990,0
20250228,110200,42198435,2990,2990,2990,2990,0
20250228,110100,42198435,2990,2990,2990,2990,0
20250228,110000,42198435,2990,2990,2990,2990,0
20250228,105900,42198435,2990,2990,2990,2990,0
20250228,105800,42198435,2990,2990,2990,2990,0
20250228,105700,42198435,2990,2990,2990,2990,0
20250228,105600,42198435,2990,2990,2990,2990,0
20250228,105500,42198435,2990,2990,2990,2990,0
20250228,105400,42198435,2990,2990,2990,2990,0
20250228,105300,42198435,2990,2990,2990,2990,0
20250228,105200,42198435,2990,2990,2990,2990,0
20250228,105100,42198435,2990,2990,2990,2990,0
20250228,105000,42198435,2990,2990,2990,2990,0
20250228,104900,42198435,2990,2990,2990,2990,0
20250228,104800,42198435,2990,2990,2990,2990,0
20250228,104700,42198435,2990,2990,2990,2990,0
20250228,104600,42198435,2990,2990,2990,2990,0
20250228,104500,42198435,2990,2990,2990,2990,0
20250228,104400,42198435,2990,2990,2990,2990,0
20250228,104300,42198435,2990,2990,2990,2990,0
20250228,104200,42198435,2990,2990,2990,2990,0
20250228,104100,42198435,2990,2990,2990,2990,0
20250228,104000,42198435,2990,2990,2990,2990,0
20250228,103900,42198435,2990,2990,2990,2990,0
20250228,103800,42198435,2990,2990,2990,2990,0
20250228,103700,42198435,2990,2990,2990,2990,0
20250228,103600,42198435,2990,2990,2990,2990,0
20250228,103500,42198435,2990,3000,3000,2990,1788
20250228,103400,36842315,3000,2990,3000,2990,2212
20250228,103300,30213435,2970,2970,2970,2970,0
20250228,103200,30213435,2970,2970,2970,2970,0
20250228,103100,30213435,2970,2980,2980,2970,600
20250228,103000,28429005,2990,2990,2990,2990,33
20250228,102900,28330335,2990,2990,2990,2990,0
20250228,102800,28330335,2990,2990,2990,2990,0
20250228,102700,28330335,2990,2990,2990,2990,25
20250228,102600,28255585,2980,2980,2980,2980,0
20250228,102500,28255585,2980,2980,2980,2980,66
20250228,102400,28058905,2980,2980,2980,2980,31
20250228,102300,27966525,2980,2980,2980,2980,0
20250228,102200,27966525,2980,2980,2980,2980,0
20250228,102100,27966525,2980,2980,2980,2980,0
20250228,102000,27966525,2980,2980,2980,2980,60
20250228,101900,27787725,2980,2980,2980,2980,1
20250228,101800,27784745,2980,2980,2980,2980,0
20250228,101700,27784745,2980,2980,2980,2980,0
20250228,101600,27784745,2980,2980,2980,2980,0
20250228,101500,27784745,2980,2980,2980,2980,559
20250228,101400,26118925,2980,2980,2980,2980,0
20250228,101300,26118925,2980,2980,2980,2980,0
20250228,101200,26118925,2980,2980,2980,2980,0
20250228,101100,26118925,2980,2980,2980,2980,94
20250228,101000,25838805,2990,2990,2990,2990,0
20250228,100900,25838805,2990,2990,2990,2990,50
20250228,100800,25689305,2980,2980,2980,2980,0
20250228,100700,25689305,2980,2980,2980,2980,65
20250228,100600,25495605,2980,2980,2980,2980,0
20250228,100500,25495605,2980,2980,2980,2980,0
20250228,100400,25495605,2980,2980,2980,2980,0
20250228,100300,25495605,2980,2980,2980,2980,55
20250228,100200,25331705,2980,2980,2980,2980,0
20250228,100100,25331705,2980,2980,2980,2980,0
20250228,100000,25331705,2980,2980,2980,2980,0
20250228,095900,25331705,2980,2980,2980,2980,0
20250228,095800,25331705,2980,2980,2980,2980,34
20250228,095700,25230385,2980,2980,2980,2980,0
20250228,095600,25230385,2980,2980,2980,2980,31
20250228,095500,25138005,2980,2980,2980,2980,0
20250228,095400,25138005,2980,2980,2980,2980,0
20250228,095300,25138005,2980,2980,2980,2980,0
20250228,095200,25138005,2980,2980,2980,2980,0
20250228,095100,25138005,2980,2985,2985,2980,3323
20250228,095000,15228685,2985,2985,2985,2985,0
20250228,094900,15228685,2985,2985,2985,2985,50
20250228,094800,15079435,2985,2985,2985,2985,47
20250228,094700,14939140,2990,2990,2990,2990,1
20250228,094600,14936150,2990,2990,2990,2990,1
20250228,094500,14933160,2985,2985,2985,2985,0
20250228,094400,14933160,2985,2985,2985,2985,0
20250228,094300,14933160,2985,2985,2985,2985,0
20250228,094200,14933160,2985,2985,2985,2985,49
20250228,094100,14786895,2985,2985,2985,2985,0
20250228,094000,14786895,2985,2985,2985,2985,100
20250228,093900,14488395,2985,2985,2985,2985,100
20250228,093800,14189895,2990,2990,2990,2990,0
20250228,093700,14189895,2990,2990,2990,2990,2
20250228,093600,14183915,2985,2985,2985,2985,0
20250228,093500,14183915,2985,2985,2985,2985,0
20250228,093400,14183915,2985,2985,2985,2985,310
20250228,093300,13258565,2985,2985,2985,2985,0
20250228,093200,13258565,2985,2985,2985,2985,0
20250228,093100,13258565,2985,2985,2985,2985,0
20250228,093000,13258565,2985,2985,2985,2985,6
20250228,092900,13240655,2985,2985,2985,2985,6
20250228,092800,13222745,2985,2980,2985,2980,2
20250228,092700,13216780,2985,2985,2985,2985,20
20250228,092600,13157080,2985,2985,2985,2985,0
20250228,092500,13157080,2985,2985,2985,2985,0
20250228,092400,13157080,2985,2985,2985,2985,0
20250228,092300,13157080,2985,2980,2985,2980,2
20250228,092200,13151115,2980,2980,2980,2980,0
20250228,092100,13151115,2980,2980,2980,2980,0
20250228,092000,13151115,2980,2980,2980,2980,135
20250228,091900,12748815,2980,2985,2985,2965,1565
20250228,091800,8093340,2985,2985,2985,2985,0
20250228,091700,8093340,2985,2985,2985,2985,26
20250228,091600,8015730,3015,3015,3015,3015,0
20250228,091500,8015730,3015,3015,3015,3015,0
20250228,091400,8015730,3015,3015,3015,3015,350
20250228,091300,6960480,3015,3015,3015,3015,33
20250228,091200,6860985,2990,2990,2990,2970,2033
20250228,091100,814895,2990,2990,2990,2990,0
20250228,091000,814895,2990,2990,2990,2990,0
20250228,090900,814895,2990,2990,2990,2990,0
20250228,090800,814895,2990,3005,3005,2990,50
20250228,090700,665245,3015,3015,3015,3015,0
20250228,090600,665245,3015,3015,3015,3015,10
20250228,090500,635095,3005,3005,3005,3005,0
20250228,090400,635095,3005,3005,3005,3005,32
20250228,090300,538935,3000,3000,3000,3000,0
20250228,090200,538935,3000,3000,3000,3000,0
20250228,090100,538935,3000,3010,3010,3000,54
20250228,090000,376875,3015,3015,3015,3015,125