KissMeData/222670/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,205100,15699225,4285,4285,4285,4285,1
20250228,205000,15699225,4285,4285,4285,4285,0
20250228,204900,15699225,4285,4285,4285,4285,0
20250228,204800,15699225,4285,4285,4285,4285,0
20250228,204700,15699225,4285,4285,4285,4285,0
20250228,204600,15699225,4285,4285,4285,4285,0
20250228,204500,15699225,4285,4285,4285,4285,0
20250228,204400,15699225,4285,4285,4285,4285,0
20250228,204300,15699225,4285,4285,4285,4285,0
20250228,204200,15699225,4285,4285,4285,4285,0
20250228,204100,15699225,4285,4285,4285,4285,0
20250228,204000,15699225,4285,4285,4285,4285,0
20250228,203900,15699225,4285,4285,4285,4285,0
20250228,203800,15699225,4285,4285,4285,4285,0
20250228,203700,15699225,4285,4285,4285,4285,0
20250228,203600,15699225,4285,4285,4285,4285,0
20250228,203500,15699225,4285,4285,4285,4285,0
20250228,203400,15699225,4285,4285,4285,4285,0
20250228,203300,15699225,4285,4285,4285,4285,0
20250228,203200,15699225,4285,4285,4285,4285,0
20250228,203100,15699225,4285,4285,4285,4285,0
20250228,203000,15699225,4285,4285,4285,4285,0
20250228,202900,15699225,4285,4285,4285,4285,0
20250228,202800,15699225,4285,4285,4285,4285,0
20250228,202700,15699225,4285,4285,4285,4285,0
20250228,202600,15699225,4285,4285,4285,4285,0
20250228,202500,15699225,4285,4285,4285,4285,0
20250228,202400,15699225,4285,4285,4285,4285,0
20250228,202300,15699225,4285,4285,4285,4285,0
20250228,202200,15699225,4285,4285,4285,4285,0
20250228,202100,15699225,4285,4285,4285,4285,1
20250228,202000,15699225,4285,4285,4285,4285,0
20250228,201900,15699225,4285,4285,4285,4285,0
20250228,201800,15699225,4285,4285,4285,4285,0
20250228,201700,15699225,4285,4285,4285,4285,0
20250228,201600,15699225,4285,4285,4285,4285,0
20250228,201500,15699225,4285,4285,4285,4285,0
20250228,201400,15699225,4285,4285,4285,4285,0
20250228,201300,15699225,4285,4285,4285,4285,0
20250228,201200,15699225,4285,4285,4285,4285,0
20250228,201100,15699225,4285,4285,4285,4285,0
20250228,201000,15699225,4285,4285,4285,4285,0
20250228,200900,15699225,4285,4285,4285,4285,0
20250228,200800,15699225,4285,4285,4285,4285,0
20250228,200700,15699225,4285,4285,4285,4285,0
20250228,200600,15699225,4285,4285,4285,4285,0
20250228,200500,15699225,4285,4285,4285,4285,0
20250228,200400,15699225,4285,4285,4285,4285,0
20250228,200300,15699225,4285,4285,4285,4285,0
20250228,200200,15699225,4285,4285,4285,4285,0
20250228,200100,15699225,4285,4285,4285,4285,0
20250228,200000,15699225,4285,4285,4285,4285,0
20250228,195900,15699225,4285,4285,4285,4285,0
20250228,195800,15699225,4285,4285,4285,4285,0
20250228,195700,15699225,4285,4285,4285,4285,0
20250228,195600,15699225,4285,4285,4285,4285,0
20250228,195500,15699225,4285,4285,4285,4285,0
20250228,195400,15699225,4285,4285,4285,4285,0
20250228,195300,15699225,4285,4285,4285,4285,0
20250228,195200,15699225,4285,4285,4285,4285,0
20250228,195100,15699225,4285,4285,4285,4285,1
20250228,195000,15699225,4285,4285,4285,4285,0
20250228,194900,15699225,4285,4285,4285,4285,0
20250228,194800,15699225,4285,4285,4285,4285,0
20250228,194700,15699225,4285,4285,4285,4285,0
20250228,194600,15699225,4285,4285,4285,4285,0
20250228,194500,15699225,4285,4285,4285,4285,0
20250228,194400,15699225,4285,4285,4285,4285,0
20250228,194300,15699225,4285,4285,4285,4285,0
20250228,194200,15699225,4285,4285,4285,4285,0
20250228,194100,15699225,4285,4285,4285,4285,0
20250228,194000,15699225,4285,4285,4285,4285,0
20250228,193900,15699225,4285,4285,4285,4285,0
20250228,193800,15699225,4285,4285,4285,4285,0
20250228,193700,15699225,4285,4285,4285,4285,0
20250228,193600,15699225,4285,4285,4285,4285,0
20250228,193500,15699225,4285,4285,4285,4285,0
20250228,193400,15699225,4285,4285,4285,4285,0
20250228,193300,15699225,4285,4285,4285,4285,0
20250228,193200,15699225,4285,4285,4285,4285,0
20250228,193100,15699225,4285,4285,4285,4285,0
20250228,193000,15699225,4285,4285,4285,4285,0
20250228,192900,15699225,4285,4285,4285,4285,0
20250228,192800,15699225,4285,4285,4285,4285,0
20250228,192700,15699225,4285,4285,4285,4285,0
20250228,192600,15699225,4285,4285,4285,4285,0
20250228,192500,15699225,4285,4285,4285,4285,0
20250228,192400,15699225,4285,4285,4285,4285,0
20250228,192300,15699225,4285,4285,4285,4285,0
20250228,192200,15699225,4285,4285,4285,4285,0
20250228,192100,15699225,4285,4285,4285,4285,1
20250228,192000,15699225,4285,4285,4285,4285,0
20250228,191900,15699225,4285,4285,4285,4285,0
20250228,191800,15699225,4285,4285,4285,4285,0
20250228,191700,15699225,4285,4285,4285,4285,0
20250228,191600,15699225,4285,4285,4285,4285,0
20250228,191500,15699225,4285,4285,4285,4285,0
20250228,191400,15699225,4285,4285,4285,4285,0
20250228,191300,15699225,4285,4285,4285,4285,0
20250228,191200,15699225,4285,4285,4285,4285,0
20250228,191100,15699225,4285,4285,4285,4285,0
20250228,191000,15699225,4285,4285,4285,4285,0
20250228,190900,15699225,4285,4285,4285,4285,0
20250228,190800,15699225,4285,4285,4285,4285,0
20250228,190700,15699225,4285,4285,4285,4285,0
20250228,190600,15699225,4285,4285,4285,4285,0
20250228,190500,15699225,4285,4285,4285,4285,0
20250228,190400,15699225,4285,4285,4285,4285,0
20250228,190300,15699225,4285,4285,4285,4285,0
20250228,190200,15699225,4285,4285,4285,4285,0
20250228,190100,15699225,4285,4285,4285,4285,0
20250228,190000,15699225,4285,4285,4285,4285,0
20250228,185900,15699225,4285,4285,4285,4285,0
20250228,185800,15699225,4285,4285,4285,4285,0
20250228,185700,15699225,4285,4285,4285,4285,0
20250228,185600,15699225,4285,4285,4285,4285,0
20250228,185500,15699225,4285,4285,4285,4285,0
20250228,185400,15699225,4285,4285,4285,4285,0
20250228,185300,15699225,4285,4285,4285,4285,0
20250228,185200,15699225,4285,4285,4285,4285,0
20250228,185100,15699225,4285,4285,4285,4285,1
20250228,185000,15699225,4285,4285,4285,4285,0
20250228,184900,15699225,4285,4285,4285,4285,0
20250228,184800,15699225,4285,4285,4285,4285,0
20250228,184700,15699225,4285,4285,4285,4285,0
20250228,184600,15699225,4285,4285,4285,4285,0
20250228,184500,15699225,4285,4285,4285,4285,0
20250228,184400,15699225,4285,4285,4285,4285,0
20250228,184300,15699225,4285,4285,4285,4285,0
20250228,184200,15699225,4285,4285,4285,4285,0
20250228,184100,15699225,4285,4285,4285,4285,0
20250228,184000,15699225,4285,4285,4285,4285,0
20250228,183900,15699225,4285,4285,4285,4285,0
20250228,183800,15699225,4285,4285,4285,4285,0
20250228,183700,15699225,4285,4285,4285,4285,0
20250228,183600,15699225,4285,4285,4285,4285,0
20250228,183500,15699225,4285,4285,4285,4285,0
20250228,183400,15699225,4285,4285,4285,4285,0
20250228,183300,15699225,4285,4285,4285,4285,0
20250228,183200,15699225,4285,4285,4285,4285,0
20250228,183100,15699225,4285,4285,4285,4285,0
20250228,183000,15699225,4285,4285,4285,4285,0
20250228,182900,15699225,4285,4285,4285,4285,0
20250228,182800,15699225,4285,4285,4285,4285,0
20250228,182700,15699225,4285,4285,4285,4285,0
20250228,182600,15699225,4285,4285,4285,4285,0
20250228,182500,15699225,4285,4285,4285,4285,0
20250228,182400,15699225,4285,4285,4285,4285,0
20250228,182300,15699225,4285,4285,4285,4285,0
20250228,182200,15699225,4285,4285,4285,4285,0
20250228,182100,15699225,4285,4285,4285,4285,1
20250228,182000,15699225,4285,4285,4285,4285,0
20250228,181900,15699225,4285,4285,4285,4285,0
20250228,181800,15699225,4285,4285,4285,4285,0
20250228,181700,15699225,4285,4285,4285,4285,0
20250228,181600,15699225,4285,4285,4285,4285,0
20250228,181500,15699225,4285,4285,4285,4285,0
20250228,181400,15699225,4285,4285,4285,4285,0
20250228,181300,15699225,4285,4285,4285,4285,0
20250228,181200,15699225,4285,4285,4285,4285,0
20250228,181100,15699225,4285,4285,4285,4285,0
20250228,181000,15699225,4285,4285,4285,4285,0
20250228,180900,15699225,4285,4285,4285,4285,0
20250228,180800,15699225,4285,4285,4285,4285,0
20250228,180700,15699225,4285,4285,4285,4285,0
20250228,180600,15699225,4285,4285,4285,4285,0
20250228,180500,15699225,4285,4285,4285,4285,0
20250228,180400,15699225,4285,4285,4285,4285,0
20250228,180300,15699225,4285,4285,4285,4285,0
20250228,180200,15699225,4285,4285,4285,4285,0
20250228,180100,15699225,4285,4285,4285,4285,0
20250228,180000,15699225,4285,4285,4285,4285,0
20250228,175900,15699225,4285,4285,4285,4285,0
20250228,175800,15699225,4285,4285,4285,4285,0
20250228,175700,15699225,4285,4285,4285,4285,0
20250228,175600,15699225,4285,4285,4285,4285,0
20250228,175500,15699225,4285,4285,4285,4285,0
20250228,175400,15699225,4285,4285,4285,4285,0
20250228,175300,15699225,4285,4285,4285,4285,0
20250228,175200,15699225,4285,4285,4285,4285,0
20250228,175100,15699225,4285,4285,4285,4285,1
20250228,175000,15699225,4285,4285,4285,4285,0
20250228,174900,15699225,4285,4285,4285,4285,0
20250228,174800,15699225,4285,4285,4285,4285,0
20250228,174700,15699225,4285,4285,4285,4285,0
20250228,174600,15699225,4285,4285,4285,4285,0
20250228,174500,15699225,4285,4285,4285,4285,0
20250228,174400,15699225,4285,4285,4285,4285,0
20250228,174300,15699225,4285,4285,4285,4285,0
20250228,174200,15699225,4285,4285,4285,4285,0
20250228,174100,15699225,4285,4285,4285,4285,0
20250228,174000,15699225,4285,4285,4285,4285,0
20250228,173900,15699225,4285,4285,4285,4285,0
20250228,173800,15699225,4285,4285,4285,4285,0
20250228,173700,15699225,4285,4285,4285,4285,0
20250228,173600,15699225,4285,4285,4285,4285,0
20250228,173500,15699225,4285,4285,4285,4285,0
20250228,173400,15699225,4285,4285,4285,4285,0
20250228,173300,15699225,4285,4285,4285,4285,0
20250228,173200,15699225,4285,4285,4285,4285,0
20250228,173100,15699225,4285,4285,4285,4285,0
20250228,173000,15699225,4285,4285,4285,4285,0
20250228,172900,15699225,4285,4285,4285,4285,0
20250228,172800,15699225,4285,4285,4285,4285,0
20250228,172700,15699225,4285,4285,4285,4285,0
20250228,172600,15699225,4285,4285,4285,4285,0
20250228,172500,15699225,4285,4285,4285,4285,0
20250228,172400,15699225,4285,4285,4285,4285,0
20250228,172300,15699225,4285,4285,4285,4285,0
20250228,172200,15699225,4285,4285,4285,4285,0
20250228,172100,15699225,4285,4285,4285,4285,1
20250228,172000,15699225,4285,4285,4285,4285,0
20250228,171900,15699225,4285,4285,4285,4285,0
20250228,171800,15699225,4285,4285,4285,4285,0
20250228,171700,15699225,4285,4285,4285,4285,0
20250228,171600,15699225,4285,4285,4285,4285,0
20250228,171500,15699225,4285,4285,4285,4285,0
20250228,171400,15699225,4285,4285,4285,4285,0
20250228,171300,15699225,4285,4285,4285,4285,0
20250228,171200,15699225,4285,4285,4285,4285,0
20250228,171100,15699225,4285,4285,4285,4285,0
20250228,171000,15699225,4285,4285,4285,4285,0
20250228,170900,15699225,4285,4285,4285,4285,0
20250228,170800,15699225,4285,4285,4285,4285,0
20250228,170700,15699225,4285,4285,4285,4285,0
20250228,170600,15699225,4285,4285,4285,4285,0
20250228,170500,15699225,4285,4285,4285,4285,0
20250228,170400,15699225,4285,4285,4285,4285,0
20250228,170300,15699225,4285,4285,4285,4285,0
20250228,170200,15699225,4285,4285,4285,4285,0
20250228,170100,15699225,4285,4285,4285,4285,0
20250228,170000,15699225,4285,4285,4285,4285,0
20250228,165900,15699225,4285,4285,4285,4285,0
20250228,165800,15699225,4285,4285,4285,4285,0
20250228,165700,15699225,4285,4285,4285,4285,0
20250228,165600,15699225,4285,4285,4285,4285,0
20250228,165500,15699225,4285,4285,4285,4285,0
20250228,165400,15699225,4285,4285,4285,4285,0
20250228,165300,15699225,4285,4285,4285,4285,0
20250228,165200,15699225,4285,4285,4285,4285,0
20250228,165100,15699225,4285,4285,4285,4285,1
20250228,165000,15699225,4285,4285,4285,4285,0
20250228,164900,15699225,4285,4285,4285,4285,0
20250228,164800,15699225,4285,4285,4285,4285,0
20250228,164700,15699225,4285,4285,4285,4285,0
20250228,164600,15699225,4285,4285,4285,4285,0
20250228,164500,15699225,4285,4285,4285,4285,0
20250228,164400,15699225,4285,4285,4285,4285,0
20250228,164300,15699225,4285,4285,4285,4285,0
20250228,164200,15699225,4285,4285,4285,4285,0
20250228,164100,15699225,4285,4285,4285,4285,0
20250228,164000,15699225,4285,4285,4285,4285,0
20250228,163900,15699225,4285,4285,4285,4285,0
20250228,163800,15699225,4285,4285,4285,4285,0
20250228,163700,15699225,4285,4285,4285,4285,0
20250228,163600,15699225,4285,4285,4285,4285,0
20250228,163500,15699225,4285,4285,4285,4285,0
20250228,163400,15699225,4285,4285,4285,4285,0
20250228,163300,15699225,4285,4285,4285,4285,0
20250228,163200,15699225,4285,4285,4285,4285,0
20250228,163100,15699225,4285,4285,4285,4285,0
20250228,163000,15699225,4285,4285,4285,4285,0
20250228,162900,15699225,4285,4285,4285,4285,0
20250228,162800,15699225,4285,4285,4285,4285,0
20250228,162700,15699225,4285,4285,4285,4285,0
20250228,162600,15699225,4285,4285,4285,4285,0
20250228,162500,15699225,4285,4285,4285,4285,0
20250228,162400,15699225,4285,4285,4285,4285,0
20250228,162300,15699225,4285,4285,4285,4285,0
20250228,162200,15699225,4285,4285,4285,4285,0
20250228,162100,15699225,4285,4285,4285,4285,1
20250228,162000,15699225,4285,4285,4285,4285,0
20250228,161900,15699225,4285,4285,4285,4285,0
20250228,161800,15699225,4285,4285,4285,4285,0
20250228,161700,15699225,4285,4285,4285,4285,0
20250228,161600,15699225,4285,4285,4285,4285,0
20250228,161500,15699225,4285,4285,4285,4285,0
20250228,161400,15699225,4285,4285,4285,4285,0
20250228,161300,15699225,4285,4285,4285,4285,0
20250228,161200,15699225,4285,4285,4285,4285,0
20250228,161100,15699225,4285,4285,4285,4285,0
20250228,161000,15699225,4285,4285,4285,4285,0
20250228,160900,15699225,4285,4285,4285,4285,0
20250228,160800,15699225,4285,4285,4285,4285,0
20250228,160700,15699225,4285,4285,4285,4285,0
20250228,160600,15699225,4285,4285,4285,4285,0
20250228,160500,15699225,4285,4285,4285,4285,0
20250228,160400,15699225,4285,4285,4285,4285,0
20250228,160300,15699225,4285,4285,4285,4285,0
20250228,160200,15699225,4285,4285,4285,4285,0
20250228,160100,15699225,4285,4285,4285,4285,0
20250228,160000,15699225,4285,4285,4285,4285,0
20250228,155900,15699225,4285,4285,4285,4285,0
20250228,155800,15699225,4285,4285,4285,4285,0
20250228,155700,15699225,4285,4285,4285,4285,0
20250228,155600,15699225,4285,4285,4285,4285,0
20250228,155500,15699225,4285,4285,4285,4285,0
20250228,155400,15699225,4285,4285,4285,4285,0
20250228,155300,15699225,4285,4285,4285,4285,0
20250228,155200,15699225,4285,4285,4285,4285,0
20250228,155100,15699225,4285,4285,4285,4285,1
20250228,155000,15699225,4285,4285,4285,4285,0
20250228,154900,15699225,4285,4285,4285,4285,0
20250228,154800,15699225,4285,4285,4285,4285,0
20250228,154700,15699225,4285,4285,4285,4285,0
20250228,154600,15699225,4285,4285,4285,4285,0
20250228,154500,15699225,4285,4285,4285,4285,0
20250228,154400,15699225,4285,4285,4285,4285,0
20250228,154300,15699225,4285,4285,4285,4285,0
20250228,154200,15699225,4285,4285,4285,4285,0
20250228,154100,15699225,4285,4285,4285,4285,0
20250228,154000,15699225,4285,4285,4285,4285,0
20250228,153900,15699225,4285,4285,4285,4285,0
20250228,153800,15699225,4285,4285,4285,4285,0
20250228,153700,15699225,4285,4285,4285,4285,0
20250228,153600,15699225,4285,4285,4285,4285,0
20250228,153500,15699225,4285,4285,4285,4285,0
20250228,153400,15699225,4285,4285,4285,4285,0
20250228,153300,15699225,4285,4285,4285,4285,0
20250228,153200,15699225,4285,4285,4285,4285,0
20250228,153100,15699225,4285,4285,4285,4285,0
20250228,153000,15699225,4285,4285,4285,4285,1
20250228,152900,15694940,4285,4285,4285,4285,0
20250228,152800,15694940,4285,4285,4285,4285,0
20250228,152700,15694940,4285,4285,4285,4285,0
20250228,152600,15694940,4285,4285,4285,4285,0
20250228,152500,15694940,4285,4285,4285,4285,0
20250228,152400,15694940,4285,4285,4285,4285,0
20250228,152300,15694940,4285,4285,4285,4285,0
20250228,152200,15694940,4285,4285,4285,4285,0
20250228,152100,15694940,4285,4285,4285,4285,0
20250228,152000,15694940,4285,4285,4285,4285,0
20250228,151900,15694940,4285,4285,4285,4285,0
20250228,151800,15694940,4285,4285,4285,4285,0
20250228,151700,15694940,4285,4285,4285,4285,0
20250228,151600,15694940,4285,4285,4285,4285,0
20250228,151500,15694940,4285,4285,4285,4285,0
20250228,151400,15694940,4285,4285,4285,4285,0
20250228,151300,15694940,4285,4285,4285,4285,0
20250228,151200,15694940,4285,4285,4285,4285,0
20250228,151100,15694940,4285,4285,4285,4285,0
20250228,151000,15694940,4285,4285,4285,4285,0
20250228,150900,15694940,4285,4285,4285,4285,0
20250228,150800,15694940,4285,4285,4285,4285,0
20250228,150700,15694940,4285,4285,4285,4285,0
20250228,150600,15694940,4285,4285,4285,4285,0
20250228,150500,15694940,4285,4285,4285,4285,0
20250228,150400,15694940,4285,4285,4285,4285,0
20250228,150300,15694940,4285,4285,4285,4285,0
20250228,150200,15694940,4285,4285,4285,4285,0
20250228,150100,15694940,4285,4285,4285,4285,0
20250228,150000,15694940,4285,4285,4285,4285,0
20250228,145900,15694940,4285,4285,4285,4285,0
20250228,145800,15694940,4285,4285,4285,4285,0
20250228,145700,15694940,4285,4285,4285,4285,0
20250228,145600,15694940,4285,4285,4285,4285,0
20250228,145500,15694940,4285,4285,4285,4285,0
20250228,145400,15694940,4285,4285,4285,4285,0
20250228,145300,15694940,4285,4285,4285,4285,0
20250228,145200,15694940,4285,4285,4285,4285,0
20250228,145100,15694940,4285,4285,4285,4285,0
20250228,145000,15694940,4285,4285,4285,4285,0
20250228,144900,15694940,4285,4285,4285,4285,0
20250228,144800,15694940,4285,4285,4285,4285,0
20250228,144700,15694940,4285,4285,4285,4285,0
20250228,144600,15694940,4285,4285,4285,4285,0
20250228,144500,15694940,4285,4285,4285,4285,0
20250228,144400,15694940,4285,4285,4285,4285,0
20250228,144300,15694940,4285,4285,4285,4285,0
20250228,144200,15694940,4285,4285,4285,4285,0
20250228,144100,15694940,4285,4285,4285,4285,0
20250228,144000,15694940,4285,4285,4285,4285,0
20250228,143900,15694940,4285,4285,4285,4285,0
20250228,143800,15694940,4285,4285,4285,4285,0
20250228,143700,15694940,4285,4285,4285,4285,0
20250228,143600,15694940,4285,4285,4285,4285,0
20250228,143500,15694940,4285,4285,4285,4285,0
20250228,143400,15694940,4285,4285,4285,4285,0
20250228,143300,15694940,4285,4285,4285,4285,0
20250228,143200,15694940,4285,4285,4285,4285,0
20250228,143100,15694940,4285,4285,4285,4285,0
20250228,143000,15694940,4285,4285,4285,4285,0
20250228,142900,15694940,4285,4285,4285,4285,0
20250228,142800,15694940,4285,4285,4285,4285,0
20250228,142700,15694940,4285,4285,4285,4285,0
20250228,142600,15694940,4285,4285,4285,4285,0
20250228,142500,15694940,4285,4285,4285,4285,0
20250228,142400,15694940,4285,4285,4285,4285,0
20250228,142300,15694940,4285,4285,4285,4285,0
20250228,142200,15694940,4285,4285,4285,4285,0
20250228,142100,15694940,4285,4285,4285,4285,0
20250228,142000,15694940,4285,4285,4285,4285,0
20250228,141900,15694940,4285,4285,4285,4285,0
20250228,141800,15694940,4285,4285,4285,4285,0
20250228,141700,15694940,4285,4285,4285,4285,0
20250228,141600,15694940,4285,4285,4285,4285,0
20250228,141500,15694940,4285,4285,4285,4285,0
20250228,141400,15694940,4285,4285,4285,4285,0
20250228,141300,15694940,4285,4285,4285,4285,0
20250228,141200,15694940,4285,4285,4285,4285,0
20250228,141100,15694940,4285,4285,4285,4285,0
20250228,141000,15694940,4285,4285,4285,4285,0
20250228,140900,15694940,4285,4285,4285,4285,0
20250228,140800,15694940,4285,4285,4285,4285,0
20250228,140700,15694940,4285,4285,4285,4285,0
20250228,140600,15694940,4285,4285,4285,4285,0
20250228,140500,15694940,4285,4285,4285,4285,0
20250228,140400,15694940,4285,4285,4285,4285,0
20250228,140300,15694940,4285,4285,4285,4285,0
20250228,140200,15694940,4285,4285,4285,4285,0
20250228,140100,15694940,4285,4285,4285,4285,0
20250228,140000,15694940,4285,4285,4285,4285,0
20250228,135900,15694940,4285,4285,4285,4285,0
20250228,135800,15694940,4285,4285,4285,4285,0
20250228,135700,15694940,4285,4285,4285,4285,0
20250228,135600,15694940,4285,4285,4285,4285,0
20250228,135500,15694940,4285,4285,4285,4285,0
20250228,135400,15694940,4285,4285,4285,4285,0
20250228,135300,15694940,4285,4285,4285,4285,0
20250228,135200,15694940,4285,4285,4285,4285,5
20250228,135100,15673515,4290,4290,4290,4290,0
20250228,135000,15673515,4290,4290,4290,4290,0
20250228,134900,15673515,4290,4290,4290,4290,0
20250228,134800,15673515,4290,4290,4290,4290,0
20250228,134700,15673515,4290,4290,4290,4290,0
20250228,134600,15673515,4290,4290,4290,4290,0
20250228,134500,15673515,4290,4290,4290,4290,0
20250228,134400,15673515,4290,4290,4290,4290,0
20250228,134300,15673515,4290,4290,4290,4290,0
20250228,134200,15673515,4290,4290,4290,4290,0
20250228,134100,15673515,4290,4290,4290,4290,0
20250228,134000,15673515,4290,4290,4290,4290,0
20250228,133900,15673515,4290,4290,4290,4290,0
20250228,133800,15673515,4290,4290,4290,4290,0
20250228,133700,15673515,4290,4290,4290,4290,0
20250228,133600,15673515,4290,4290,4290,4290,0
20250228,133500,15673515,4290,4290,4290,4290,0
20250228,133400,15673515,4290,4290,4290,4290,0
20250228,133300,15673515,4290,4290,4290,4290,0
20250228,133200,15673515,4290,4290,4290,4290,0
20250228,133100,15673515,4290,4290,4290,4290,0
20250228,133000,15673515,4290,4290,4290,4290,0
20250228,132900,15673515,4290,4290,4290,4290,0
20250228,132800,15673515,4290,4290,4290,4290,0
20250228,132700,15673515,4290,4290,4290,4290,0
20250228,132600,15673515,4290,4290,4290,4290,0
20250228,132500,15673515,4290,4290,4290,4290,0
20250228,132400,15673515,4290,4290,4290,4290,0
20250228,132300,15673515,4290,4290,4290,4290,0
20250228,132200,15673515,4290,4290,4290,4290,0
20250228,132100,15673515,4290,4290,4290,4290,0
20250228,132000,15673515,4290,4290,4290,4290,0
20250228,131900,15673515,4290,4290,4290,4290,0
20250228,131800,15673515,4290,4290,4290,4290,0
20250228,131700,15673515,4290,4290,4290,4290,0
20250228,131600,15673515,4290,4290,4290,4290,0
20250228,131500,15673515,4290,4290,4290,4290,0
20250228,131400,15673515,4290,4290,4290,4290,0
20250228,131300,15673515,4290,4290,4290,4290,0
20250228,131200,15673515,4290,4290,4290,4290,0
20250228,131100,15673515,4290,4290,4290,4290,0
20250228,131000,15673515,4290,4290,4290,4290,0
20250228,130900,15673515,4290,4290,4290,4290,0
20250228,130800,15673515,4290,4290,4290,4290,0
20250228,130700,15673515,4290,4290,4290,4290,0
20250228,130600,15673515,4290,4290,4290,4290,0
20250228,130500,15673515,4290,4290,4290,4290,0
20250228,130400,15673515,4290,4290,4290,4290,0
20250228,130300,15673515,4290,4290,4290,4290,0
20250228,130200,15673515,4290,4290,4290,4290,0
20250228,130100,15673515,4290,4290,4290,4290,0
20250228,130000,15673515,4290,4290,4290,4290,0
20250228,125900,15673515,4290,4290,4290,4290,0
20250228,125800,15673515,4290,4290,4290,4290,0
20250228,125700,15673515,4290,4290,4290,4290,0
20250228,125600,15673515,4290,4290,4290,4290,0
20250228,125500,15673515,4290,4290,4290,4290,1
20250228,125400,15669225,4140,4140,4140,4140,0
20250228,125300,15669225,4140,4140,4140,4140,0
20250228,125200,15669225,4140,4140,4140,4140,0
20250228,125100,15669225,4140,4140,4140,4140,0
20250228,125000,15669225,4140,4140,4140,4140,0
20250228,124900,15669225,4140,4140,4140,4140,0
20250228,124800,15669225,4140,4140,4140,4140,0
20250228,124700,15669225,4140,4140,4140,4140,50
20250228,124600,15462225,4290,4290,4290,4290,0
20250228,124500,15462225,4290,4290,4290,4290,0
20250228,124400,15462225,4290,4290,4290,4290,1
20250228,124300,15457935,4200,4200,4290,4200,61
20250228,124200,15201645,4200,4290,4290,4200,41
20250228,124100,15029355,4135,4135,4135,4135,0
20250228,124000,15029355,4135,4135,4135,4135,0
20250228,123900,15029355,4135,4290,4290,4135,700
20250228,123800,12056410,4290,4290,4290,4290,0
20250228,123700,12056410,4290,4290,4290,4290,0
20250228,123600,12056410,4290,4290,4290,4290,0
20250228,123500,12056410,4290,4290,4290,4290,0
20250228,123400,12056410,4290,4290,4290,4290,0
20250228,123300,12056410,4290,4290,4290,4290,0
20250228,123200,12056410,4290,4290,4290,4290,0
20250228,123100,12056410,4290,4290,4290,4290,0
20250228,123000,12056410,4290,4290,4290,4290,0
20250228,122900,12056410,4290,4290,4290,4290,0
20250228,122800,12056410,4290,4290,4290,4290,0
20250228,122700,12056410,4290,4290,4290,4290,0
20250228,122600,12056410,4290,4290,4290,4290,0
20250228,122500,12056410,4290,4290,4290,4290,0
20250228,122400,12056410,4290,4290,4290,4290,0
20250228,122300,12056410,4290,4290,4290,4290,0
20250228,122200,12056410,4290,4290,4290,4290,0
20250228,122100,12056410,4290,4290,4290,4290,0
20250228,122000,12056410,4290,4290,4290,4290,0
20250228,121900,12056410,4290,4290,4290,4290,0
20250228,121800,12056410,4290,4290,4290,4290,0
20250228,121700,12056410,4290,4290,4290,4290,0
20250228,121600,12056410,4290,4290,4290,4290,0
20250228,121500,12056410,4290,4290,4290,4290,0
20250228,121400,12056410,4290,4290,4290,4290,0
20250228,121300,12056410,4290,4290,4290,4290,0
20250228,121200,12056410,4290,4290,4290,4290,0
20250228,121100,12056410,4290,4290,4290,4290,0
20250228,121000,12056410,4290,4290,4290,4290,0
20250228,120900,12056410,4290,4290,4290,4290,0
20250228,120800,12056410,4290,4290,4290,4290,0
20250228,120700,12056410,4290,4290,4290,4290,0
20250228,120600,12056410,4290,4290,4290,4290,0
20250228,120500,12056410,4290,4290,4290,4290,0
20250228,120400,12056410,4290,4290,4290,4290,0
20250228,120300,12056410,4290,4290,4290,4290,0
20250228,120200,12056410,4290,4290,4290,4290,0
20250228,120100,12056410,4290,4290,4290,4290,0
20250228,120000,12056410,4290,4290,4290,4290,0
20250228,115900,12056410,4290,4290,4290,4290,100
20250228,115800,11627410,4290,4290,4290,4290,0
20250228,115700,11627410,4290,4290,4290,4290,0
20250228,115600,11627410,4290,4290,4290,4290,50
20250228,115500,11412910,4380,4380,4380,4380,0
20250228,115400,11412910,4380,4380,4380,4380,0
20250228,115300,11412910,4380,4380,4380,4380,0
20250228,115200,11412910,4380,4380,4380,4380,0
20250228,115100,11412910,4380,4380,4380,4380,0
20250228,115000,11412910,4380,4380,4380,4380,0
20250228,114900,11412910,4380,4380,4380,4380,0
20250228,114800,11412910,4380,4380,4380,4380,0
20250228,114700,11412910,4380,4380,4380,4380,0
20250228,114600,11412910,4380,4380,4380,4380,0
20250228,114500,11412910,4380,4380,4380,4380,0
20250228,114400,11412910,4380,4380,4380,4380,0
20250228,114300,11412910,4380,4380,4380,4380,0
20250228,114200,11412910,4380,4380,4380,4380,0
20250228,114100,11412910,4380,4380,4380,4380,0
20250228,114000,11412910,4380,4380,4380,4380,0
20250228,113900,11412910,4380,4380,4380,4380,0
20250228,113800,11412910,4380,4380,4380,4380,0
20250228,113700,11412910,4380,4380,4380,4380,0
20250228,113600,11412910,4380,4380,4380,4380,0
20250228,113500,11412910,4380,4380,4380,4380,0
20250228,113400,11412910,4380,4380,4380,4380,0
20250228,113300,11412910,4380,4380,4380,4380,0
20250228,113200,11412910,4380,4380,4380,4380,0
20250228,113100,11412910,4380,4380,4380,4380,0
20250228,113000,11412910,4380,4380,4380,4380,0
20250228,112900,11412910,4380,4380,4380,4380,0
20250228,112800,11412910,4380,4380,4380,4380,0
20250228,112700,11412910,4380,4380,4380,4380,0
20250228,112600,11412910,4380,4380,4380,4380,0
20250228,112500,11412910,4380,4380,4380,4380,0
20250228,112400,11412910,4380,4380,4380,4380,0
20250228,112300,11412910,4380,4380,4380,4380,0
20250228,112200,11412910,4380,4380,4380,4380,0
20250228,112100,11412910,4380,4380,4380,4380,0
20250228,112000,11412910,4380,4380,4380,4380,0
20250228,111900,11412910,4380,4380,4380,4380,0
20250228,111800,11412910,4380,4380,4380,4380,0
20250228,111700,11412910,4380,4380,4380,4380,0
20250228,111600,11412910,4380,4380,4380,4380,0
20250228,111500,11412910,4380,4380,4380,4380,0
20250228,111400,11412910,4380,4380,4380,4380,0
20250228,111300,11412910,4380,4380,4380,4380,0
20250228,111200,11412910,4380,4380,4380,4380,0
20250228,111100,11412910,4380,4380,4380,4380,0
20250228,111000,11412910,4380,4380,4380,4380,0
20250228,110900,11412910,4380,4380,4380,4380,0
20250228,110800,11412910,4380,4380,4380,4380,0
20250228,110700,11412910,4380,4380,4380,4380,0
20250228,110600,11412910,4380,4380,4380,4380,0
20250228,110500,11412910,4380,4380,4380,4380,0
20250228,110400,11412910,4380,4380,4380,4380,0
20250228,110300,11412910,4380,4380,4380,4380,0
20250228,110200,11412910,4380,4380,4380,4380,0
20250228,110100,11412910,4380,4380,4380,4380,0
20250228,110000,11412910,4380,4380,4380,4380,0
20250228,105900,11412910,4380,4380,4380,4380,0
20250228,105800,11412910,4380,4380,4380,4380,0
20250228,105700,11412910,4380,4380,4380,4380,0
20250228,105600,11412910,4380,4380,4380,4380,0
20250228,105500,11412910,4380,4380,4380,4380,0
20250228,105400,11412910,4380,4380,4380,4380,0
20250228,105300,11412910,4380,4380,4380,4380,0
20250228,105200,11412910,4380,4380,4380,4380,0
20250228,105100,11412910,4380,4380,4380,4380,0
20250228,105000,11412910,4380,4380,4380,4380,0
20250228,104900,11412910,4380,4380,4380,4380,0
20250228,104800,11412910,4380,4380,4380,4380,0
20250228,104700,11412910,4380,4380,4380,4380,0
20250228,104600,11412910,4380,4380,4380,4380,0
20250228,104500,11412910,4380,4380,4380,4380,0
20250228,104400,11412910,4380,4380,4380,4380,0
20250228,104300,11412910,4380,4380,4380,4380,0
20250228,104200,11412910,4380,4380,4380,4380,0
20250228,104100,11412910,4380,4380,4380,4380,0
20250228,104000,11412910,4380,4380,4380,4380,0
20250228,103900,11412910,4380,4380,4380,4380,0
20250228,103800,11412910,4380,4380,4380,4380,0
20250228,103700,11412910,4380,4380,4380,4380,0
20250228,103600,11412910,4380,4380,4380,4380,0
20250228,103500,11412910,4380,4380,4380,4380,0
20250228,103400,11412910,4380,4380,4380,4380,0
20250228,103300,11412910,4380,4380,4380,4380,0
20250228,103200,11412910,4380,4380,4380,4380,0
20250228,103100,11412910,4380,4380,4380,4380,0
20250228,103000,11412910,4380,4380,4380,4380,0
20250228,102900,11412910,4380,4380,4380,4380,0
20250228,102800,11412910,4380,4380,4380,4380,0
20250228,102700,11412910,4380,4380,4380,4380,0
20250228,102600,11412910,4380,4380,4380,4380,0
20250228,102500,11412910,4380,4380,4380,4380,0
20250228,102400,11412910,4380,4380,4380,4380,0
20250228,102300,11412910,4380,4380,4380,4380,0
20250228,102200,11412910,4380,4380,4380,4380,0
20250228,102100,11412910,4380,4380,4380,4380,0
20250228,102000,11412910,4380,4380,4380,4380,0
20250228,101900,11412910,4380,4380,4380,4380,0
20250228,101800,11412910,4380,4380,4380,4380,0
20250228,101700,11412910,4380,4380,4380,4380,0
20250228,101600,11412910,4380,4380,4380,4380,0
20250228,101500,11412910,4380,4380,4380,4380,0
20250228,101400,11412910,4380,4380,4380,4380,0
20250228,101300,11412910,4380,4380,4380,4380,0
20250228,101200,11412910,4380,4380,4380,4380,0
20250228,101100,11412910,4380,4380,4380,4380,0
20250228,101000,11412910,4380,4380,4380,4380,0
20250228,100900,11412910,4380,4380,4380,4380,0
20250228,100800,11412910,4380,4380,4380,4380,0
20250228,100700,11412910,4380,4380,4380,4380,0
20250228,100600,11412910,4380,4380,4380,4380,0
20250228,100500,11412910,4380,4380,4380,4380,0
20250228,100400,11412910,4380,4380,4380,4380,0
20250228,100300,11412910,4380,4380,4380,4380,0
20250228,100200,11412910,4380,4380,4380,4380,0
20250228,100100,11412910,4380,4380,4380,4380,0
20250228,100000,11412910,4380,4380,4380,4380,0
20250228,095900,11412910,4380,4380,4380,4380,0
20250228,095800,11412910,4380,4380,4380,4380,0
20250228,095700,11412910,4380,4380,4380,4380,0
20250228,095600,11412910,4380,4380,4380,4380,0
20250228,095500,11412910,4380,4380,4380,4380,0
20250228,095400,11412910,4380,4380,4380,4380,0
20250228,095300,11412910,4380,4380,4380,4380,0
20250228,095200,11412910,4380,4380,4380,4380,0
20250228,095100,11412910,4380,4380,4380,4380,0
20250228,095000,11412910,4380,4380,4380,4380,0
20250228,094900,11412910,4380,4380,4380,4380,0
20250228,094800,11412910,4380,4380,4380,4380,0
20250228,094700,11412910,4380,4380,4380,4380,0
20250228,094600,11412910,4380,4380,4380,4380,0
20250228,094500,11412910,4380,4380,4380,4380,0
20250228,094400,11412910,4380,4380,4380,4380,0
20250228,094300,11412910,4380,4380,4380,4380,0
20250228,094200,11412910,4380,4380,4380,4380,0
20250228,094100,11412910,4380,4380,4380,4380,0
20250228,094000,11412910,4380,4380,4380,4380,0
20250228,093900,11412910,4380,4380,4380,4380,0
20250228,093800,11412910,4380,4380,4380,4380,0
20250228,093700,11412910,4380,4380,4380,4380,0
20250228,093600,11412910,4380,4380,4380,4380,0
20250228,093500,11412910,4380,4380,4380,4380,0
20250228,093400,11412910,4380,4380,4380,4380,0
20250228,093300,11412910,4380,4380,4380,4380,0
20250228,093200,11412910,4380,4380,4380,4380,0
20250228,093100,11412910,4380,4380,4380,4380,0
20250228,093000,11412910,4380,4380,4380,4380,0
20250228,092900,11412910,4380,4380,4380,4380,0
20250228,092800,11412910,4380,4380,4380,4380,0
20250228,092700,11412910,4380,4380,4380,4380,0
20250228,092600,11412910,4380,4380,4380,4380,0
20250228,092500,11412910,4380,4380,4380,4380,0
20250228,092400,11412910,4380,4380,4380,4380,0
20250228,092300,11412910,4380,4380,4380,4380,0
20250228,092200,11412910,4380,4380,4380,4380,0
20250228,092100,11412910,4380,4380,4380,4380,0
20250228,092000,11412910,4380,4380,4380,4380,0
20250228,091900,11412910,4380,4380,4380,4380,0
20250228,091800,11412910,4380,4380,4380,4380,0
20250228,091700,11412910,4380,4380,4380,4380,0
20250228,091600,11412910,4380,4380,4380,4380,0
20250228,091500,11412910,4380,4380,4380,4380,45
20250228,091400,11215810,4105,4105,4105,4105,0
20250228,091300,11215810,4105,4105,4105,4105,5
20250228,091200,11195285,4380,4380,4380,4380,0
20250228,091100,11195285,4380,4380,4380,4380,555
20250228,091000,8764385,4380,4380,4380,4380,0
20250228,090900,8764385,4380,4380,4380,4380,527
20250228,090800,6456125,4380,4380,4380,4380,0
20250228,090700,6456125,4380,4380,4380,4380,0
20250228,090600,6456125,4380,4380,4380,4380,176
20250228,090500,5685245,4380,4380,4380,4380,0
20250228,090400,5685245,4380,4380,4380,4380,0
20250228,090300,5685245,4380,4380,4380,4380,1237
20250228,090200,267185,4380,4380,4380,4380,60
20250228,090100,4385,4385,4385,4385,4385,1
20250228,090000,0,4345,4345,4345,4345,0