KissMeData/262840/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210300,67378595,2400,2400,2400,2400,1085
20250228,210200,67378595,2400,2400,2400,2400,0
20250228,210100,67378595,2400,2400,2400,2400,0
20250228,210000,67378595,2400,2400,2400,2400,0
20250228,205900,67378595,2400,2400,2400,2400,0
20250228,205800,67378595,2400,2400,2400,2400,0
20250228,205700,67378595,2400,2400,2400,2400,0
20250228,205600,67378595,2400,2400,2400,2400,0
20250228,205500,67378595,2400,2400,2400,2400,0
20250228,205400,67378595,2400,2400,2400,2400,0
20250228,205300,67378595,2400,2400,2400,2400,0
20250228,205200,67378595,2400,2400,2400,2400,0
20250228,205100,67378595,2400,2400,2400,2400,0
20250228,205000,67378595,2400,2400,2400,2400,0
20250228,204900,67378595,2400,2400,2400,2400,0
20250228,204800,67378595,2400,2400,2400,2400,0
20250228,204700,67378595,2400,2400,2400,2400,0
20250228,204600,67378595,2400,2400,2400,2400,0
20250228,204500,67378595,2400,2400,2400,2400,0
20250228,204400,67378595,2400,2400,2400,2400,0
20250228,204300,67378595,2400,2400,2400,2400,0
20250228,204200,67378595,2400,2400,2400,2400,0
20250228,204100,67378595,2400,2400,2400,2400,0
20250228,204000,67378595,2400,2400,2400,2400,0
20250228,203900,67378595,2400,2400,2400,2400,0
20250228,203800,67378595,2400,2400,2400,2400,0
20250228,203700,67378595,2400,2400,2400,2400,0
20250228,203600,67378595,2400,2400,2400,2400,0
20250228,203500,67378595,2400,2400,2400,2400,0
20250228,203400,67378595,2400,2400,2400,2400,0
20250228,203300,67378595,2400,2400,2400,2400,1085
20250228,203200,67378595,2400,2400,2400,2400,0
20250228,203100,67378595,2400,2400,2400,2400,0
20250228,203000,67378595,2400,2400,2400,2400,0
20250228,202900,67378595,2400,2400,2400,2400,0
20250228,202800,67378595,2400,2400,2400,2400,0
20250228,202700,67378595,2400,2400,2400,2400,0
20250228,202600,67378595,2400,2400,2400,2400,0
20250228,202500,67378595,2400,2400,2400,2400,0
20250228,202400,67378595,2400,2400,2400,2400,0
20250228,202300,67378595,2400,2400,2400,2400,0
20250228,202200,67378595,2400,2400,2400,2400,0
20250228,202100,67378595,2400,2400,2400,2400,0
20250228,202000,67378595,2400,2400,2400,2400,0
20250228,201900,67378595,2400,2400,2400,2400,0
20250228,201800,67378595,2400,2400,2400,2400,0
20250228,201700,67378595,2400,2400,2400,2400,0
20250228,201600,67378595,2400,2400,2400,2400,0
20250228,201500,67378595,2400,2400,2400,2400,0
20250228,201400,67378595,2400,2400,2400,2400,0
20250228,201300,67378595,2400,2400,2400,2400,0
20250228,201200,67378595,2400,2400,2400,2400,0
20250228,201100,67378595,2400,2400,2400,2400,0
20250228,201000,67378595,2400,2400,2400,2400,0
20250228,200900,67378595,2400,2400,2400,2400,0
20250228,200800,67378595,2400,2400,2400,2400,0
20250228,200700,67378595,2400,2400,2400,2400,0
20250228,200600,67378595,2400,2400,2400,2400,0
20250228,200500,67378595,2400,2400,2400,2400,0
20250228,200400,67378595,2400,2400,2400,2400,0
20250228,200300,67378595,2400,2400,2400,2400,1085
20250228,200200,67378595,2400,2400,2400,2400,0
20250228,200100,67378595,2400,2400,2400,2400,0
20250228,200000,67378595,2400,2400,2400,2400,0
20250228,195900,67378595,2400,2400,2400,2400,0
20250228,195800,67378595,2400,2400,2400,2400,0
20250228,195700,67378595,2400,2400,2400,2400,0
20250228,195600,67378595,2400,2400,2400,2400,0
20250228,195500,67378595,2400,2400,2400,2400,0
20250228,195400,67378595,2400,2400,2400,2400,0
20250228,195300,67378595,2400,2400,2400,2400,0
20250228,195200,67378595,2400,2400,2400,2400,0
20250228,195100,67378595,2400,2400,2400,2400,0
20250228,195000,67378595,2400,2400,2400,2400,0
20250228,194900,67378595,2400,2400,2400,2400,0
20250228,194800,67378595,2400,2400,2400,2400,0
20250228,194700,67378595,2400,2400,2400,2400,0
20250228,194600,67378595,2400,2400,2400,2400,0
20250228,194500,67378595,2400,2400,2400,2400,0
20250228,194400,67378595,2400,2400,2400,2400,0
20250228,194300,67378595,2400,2400,2400,2400,0
20250228,194200,67378595,2400,2400,2400,2400,0
20250228,194100,67378595,2400,2400,2400,2400,0
20250228,194000,67378595,2400,2400,2400,2400,0
20250228,193900,67378595,2400,2400,2400,2400,0
20250228,193800,67378595,2400,2400,2400,2400,0
20250228,193700,67378595,2400,2400,2400,2400,0
20250228,193600,67378595,2400,2400,2400,2400,0
20250228,193500,67378595,2400,2400,2400,2400,0
20250228,193400,67378595,2400,2400,2400,2400,0
20250228,193300,67378595,2400,2400,2400,2400,1085
20250228,193200,67378595,2400,2400,2400,2400,0
20250228,193100,67378595,2400,2400,2400,2400,0
20250228,193000,67378595,2400,2400,2400,2400,0
20250228,192900,67378595,2400,2400,2400,2400,0
20250228,192800,67378595,2400,2400,2400,2400,0
20250228,192700,67378595,2400,2400,2400,2400,0
20250228,192600,67378595,2400,2400,2400,2400,0
20250228,192500,67378595,2400,2400,2400,2400,0
20250228,192400,67378595,2400,2400,2400,2400,0
20250228,192300,67378595,2400,2400,2400,2400,0
20250228,192200,67378595,2400,2400,2400,2400,0
20250228,192100,67378595,2400,2400,2400,2400,0
20250228,192000,67378595,2400,2400,2400,2400,0
20250228,191900,67378595,2400,2400,2400,2400,0
20250228,191800,67378595,2400,2400,2400,2400,0
20250228,191700,67378595,2400,2400,2400,2400,0
20250228,191600,67378595,2400,2400,2400,2400,0
20250228,191500,67378595,2400,2400,2400,2400,0
20250228,191400,67378595,2400,2400,2400,2400,0
20250228,191300,67378595,2400,2400,2400,2400,0
20250228,191200,67378595,2400,2400,2400,2400,0
20250228,191100,67378595,2400,2400,2400,2400,0
20250228,191000,67378595,2400,2400,2400,2400,0
20250228,190900,67378595,2400,2400,2400,2400,0
20250228,190800,67378595,2400,2400,2400,2400,0
20250228,190700,67378595,2400,2400,2400,2400,0
20250228,190600,67378595,2400,2400,2400,2400,0
20250228,190500,67378595,2400,2400,2400,2400,0
20250228,190400,67378595,2400,2400,2400,2400,0
20250228,190300,67378595,2400,2400,2400,2400,1085
20250228,190200,67378595,2400,2400,2400,2400,0
20250228,190100,67378595,2400,2400,2400,2400,0
20250228,190000,67378595,2400,2400,2400,2400,0
20250228,185900,67378595,2400,2400,2400,2400,0
20250228,185800,67378595,2400,2400,2400,2400,0
20250228,185700,67378595,2400,2400,2400,2400,0
20250228,185600,67378595,2400,2400,2400,2400,0
20250228,185500,67378595,2400,2400,2400,2400,0
20250228,185400,67378595,2400,2400,2400,2400,0
20250228,185300,67378595,2400,2400,2400,2400,0
20250228,185200,67378595,2400,2400,2400,2400,0
20250228,185100,67378595,2400,2400,2400,2400,0
20250228,185000,67378595,2400,2400,2400,2400,0
20250228,184900,67378595,2400,2400,2400,2400,0
20250228,184800,67378595,2400,2400,2400,2400,0
20250228,184700,67378595,2400,2400,2400,2400,0
20250228,184600,67378595,2400,2400,2400,2400,0
20250228,184500,67378595,2400,2400,2400,2400,0
20250228,184400,67378595,2400,2400,2400,2400,0
20250228,184300,67378595,2400,2400,2400,2400,0
20250228,184200,67378595,2400,2400,2400,2400,0
20250228,184100,67378595,2400,2400,2400,2400,0
20250228,184000,67378595,2400,2400,2400,2400,0
20250228,183900,67378595,2400,2400,2400,2400,0
20250228,183800,67378595,2400,2400,2400,2400,0
20250228,183700,67378595,2400,2400,2400,2400,0
20250228,183600,67378595,2400,2400,2400,2400,0
20250228,183500,67378595,2400,2400,2400,2400,0
20250228,183400,67378595,2400,2400,2400,2400,0
20250228,183300,67378595,2400,2400,2400,2400,1085
20250228,183200,67378595,2400,2400,2400,2400,0
20250228,183100,67378595,2400,2400,2400,2400,0
20250228,183000,67378595,2400,2400,2400,2400,0
20250228,182900,67378595,2400,2400,2400,2400,0
20250228,182800,67378595,2400,2400,2400,2400,0
20250228,182700,67378595,2400,2400,2400,2400,0
20250228,182600,67378595,2400,2400,2400,2400,0
20250228,182500,67378595,2400,2400,2400,2400,0
20250228,182400,67378595,2400,2400,2400,2400,0
20250228,182300,67378595,2400,2400,2400,2400,0
20250228,182200,67378595,2400,2400,2400,2400,0
20250228,182100,67378595,2400,2400,2400,2400,0
20250228,182000,67378595,2400,2400,2400,2400,0
20250228,181900,67378595,2400,2400,2400,2400,0
20250228,181800,67378595,2400,2400,2400,2400,0
20250228,181700,67378595,2400,2400,2400,2400,0
20250228,181600,67378595,2400,2400,2400,2400,0
20250228,181500,67378595,2400,2400,2400,2400,0
20250228,181400,67378595,2400,2400,2400,2400,0
20250228,181300,67378595,2400,2400,2400,2400,0
20250228,181200,67378595,2400,2400,2400,2400,0
20250228,181100,67378595,2400,2400,2400,2400,0
20250228,181000,67378595,2400,2400,2400,2400,0
20250228,180900,67378595,2400,2400,2400,2400,0
20250228,180800,67378595,2400,2400,2400,2400,0
20250228,180700,67378595,2400,2400,2400,2400,0
20250228,180600,67378595,2400,2400,2400,2400,0
20250228,180500,67378595,2400,2400,2400,2400,0
20250228,180400,67378595,2400,2400,2400,2400,0
20250228,180300,67378595,2400,2400,2400,2400,1085
20250228,180200,67378595,2400,2400,2400,2400,0
20250228,180100,67378595,2400,2400,2400,2400,0
20250228,180000,67378595,2400,2400,2400,2400,0
20250228,175900,67378595,2400,2400,2400,2400,0
20250228,175800,67378595,2400,2400,2400,2400,0
20250228,175700,67378595,2400,2400,2400,2400,0
20250228,175600,67378595,2400,2400,2400,2400,0
20250228,175500,67378595,2400,2400,2400,2400,0
20250228,175400,67378595,2400,2400,2400,2400,0
20250228,175300,67378595,2400,2400,2400,2400,0
20250228,175200,67378595,2400,2400,2400,2400,0
20250228,175100,67378595,2400,2400,2400,2400,0
20250228,175000,67378595,2400,2400,2400,2400,0
20250228,174900,67378595,2400,2400,2400,2400,0
20250228,174800,67378595,2400,2400,2400,2400,0
20250228,174700,67378595,2400,2400,2400,2400,0
20250228,174600,67378595,2400,2400,2400,2400,0
20250228,174500,67378595,2400,2400,2400,2400,0
20250228,174400,67378595,2400,2400,2400,2400,0
20250228,174300,67378595,2400,2400,2400,2400,0
20250228,174200,67378595,2400,2400,2400,2400,0
20250228,174100,67378595,2400,2400,2400,2400,0
20250228,174000,67378595,2400,2400,2400,2400,0
20250228,173900,67378595,2400,2400,2400,2400,0
20250228,173800,67378595,2400,2400,2400,2400,0
20250228,173700,67378595,2400,2400,2400,2400,0
20250228,173600,67378595,2400,2400,2400,2400,0
20250228,173500,67378595,2400,2400,2400,2400,0
20250228,173400,67378595,2400,2400,2400,2400,0
20250228,173300,67378595,2400,2400,2400,2400,1085
20250228,173200,67378595,2400,2400,2400,2400,0
20250228,173100,67378595,2400,2400,2400,2400,0
20250228,173000,67378595,2400,2400,2400,2400,0
20250228,172900,67378595,2400,2400,2400,2400,0
20250228,172800,67378595,2400,2400,2400,2400,0
20250228,172700,67378595,2400,2400,2400,2400,0
20250228,172600,67378595,2400,2400,2400,2400,0
20250228,172500,67378595,2400,2400,2400,2400,0
20250228,172400,67378595,2400,2400,2400,2400,0
20250228,172300,67378595,2400,2400,2400,2400,0
20250228,172200,67378595,2400,2400,2400,2400,0
20250228,172100,67378595,2400,2400,2400,2400,0
20250228,172000,67378595,2400,2400,2400,2400,0
20250228,171900,67378595,2400,2400,2400,2400,0
20250228,171800,67378595,2400,2400,2400,2400,0
20250228,171700,67378595,2400,2400,2400,2400,0
20250228,171600,67378595,2400,2400,2400,2400,0
20250228,171500,67378595,2400,2400,2400,2400,0
20250228,171400,67378595,2400,2400,2400,2400,0
20250228,171300,67378595,2400,2400,2400,2400,0
20250228,171200,67378595,2400,2400,2400,2400,0
20250228,171100,67378595,2400,2400,2400,2400,0
20250228,171000,67378595,2400,2400,2400,2400,0
20250228,170900,67378595,2400,2400,2400,2400,0
20250228,170800,67378595,2400,2400,2400,2400,0
20250228,170700,67378595,2400,2400,2400,2400,0
20250228,170600,67378595,2400,2400,2400,2400,0
20250228,170500,67378595,2400,2400,2400,2400,0
20250228,170400,67378595,2400,2400,2400,2400,0
20250228,170300,67378595,2400,2400,2400,2400,1085
20250228,170200,67378595,2400,2400,2400,2400,0
20250228,170100,67378595,2400,2400,2400,2400,0
20250228,170000,67378595,2400,2400,2400,2400,0
20250228,165900,67378595,2400,2400,2400,2400,0
20250228,165800,67378595,2400,2400,2400,2400,0
20250228,165700,67378595,2400,2400,2400,2400,0
20250228,165600,67378595,2400,2400,2400,2400,0
20250228,165500,67378595,2400,2400,2400,2400,0
20250228,165400,67378595,2400,2400,2400,2400,0
20250228,165300,67378595,2400,2400,2400,2400,0
20250228,165200,67378595,2400,2400,2400,2400,0
20250228,165100,67378595,2400,2400,2400,2400,0
20250228,165000,67378595,2400,2400,2400,2400,0
20250228,164900,67378595,2400,2400,2400,2400,0
20250228,164800,67378595,2400,2400,2400,2400,0
20250228,164700,67378595,2400,2400,2400,2400,0
20250228,164600,67378595,2400,2400,2400,2400,0
20250228,164500,67378595,2400,2400,2400,2400,0
20250228,164400,67378595,2400,2400,2400,2400,0
20250228,164300,67378595,2400,2400,2400,2400,0
20250228,164200,67378595,2400,2400,2400,2400,0
20250228,164100,67378595,2400,2400,2400,2400,0
20250228,164000,67378595,2400,2400,2400,2400,0
20250228,163900,67378595,2400,2400,2400,2400,0
20250228,163800,67378595,2400,2400,2400,2400,0
20250228,163700,67378595,2400,2400,2400,2400,0
20250228,163600,67378595,2400,2400,2400,2400,0
20250228,163500,67378595,2400,2400,2400,2400,0
20250228,163400,67378595,2400,2400,2400,2400,0
20250228,163300,67378595,2400,2400,2400,2400,1085
20250228,163200,67378595,2400,2400,2400,2400,0
20250228,163100,67378595,2400,2400,2400,2400,0
20250228,163000,67378595,2400,2400,2400,2400,0
20250228,162900,67378595,2400,2400,2400,2400,0
20250228,162800,67378595,2400,2400,2400,2400,0
20250228,162700,67378595,2400,2400,2400,2400,0
20250228,162600,67378595,2400,2400,2400,2400,0
20250228,162500,67378595,2400,2400,2400,2400,0
20250228,162400,67378595,2400,2400,2400,2400,0
20250228,162300,67378595,2400,2400,2400,2400,0
20250228,162200,67378595,2400,2400,2400,2400,0
20250228,162100,67378595,2400,2400,2400,2400,0
20250228,162000,67378595,2400,2400,2400,2400,0
20250228,161900,67378595,2400,2400,2400,2400,0
20250228,161800,67378595,2400,2400,2400,2400,0
20250228,161700,67378595,2400,2400,2400,2400,0
20250228,161600,67378595,2400,2400,2400,2400,0
20250228,161500,67378595,2400,2400,2400,2400,0
20250228,161400,67378595,2400,2400,2400,2400,0
20250228,161300,67378595,2400,2400,2400,2400,0
20250228,161200,67378595,2400,2400,2400,2400,0
20250228,161100,67378595,2400,2400,2400,2400,0
20250228,161000,67378595,2400,2400,2400,2400,0
20250228,160900,67378595,2400,2400,2400,2400,0
20250228,160800,67378595,2400,2400,2400,2400,0
20250228,160700,67378595,2400,2400,2400,2400,0
20250228,160600,67378595,2400,2400,2400,2400,0
20250228,160500,67378595,2400,2400,2400,2400,0
20250228,160400,67378595,2400,2400,2400,2400,0
20250228,160300,67378595,2400,2400,2400,2400,1085
20250228,160200,67378595,2400,2400,2400,2400,0
20250228,160100,67378595,2400,2400,2400,2400,0
20250228,160000,67378595,2400,2400,2400,2400,0
20250228,155900,67378595,2400,2400,2400,2400,0
20250228,155800,67378595,2400,2400,2400,2400,0
20250228,155700,67378595,2400,2400,2400,2400,0
20250228,155600,67378595,2400,2400,2400,2400,0
20250228,155500,67378595,2400,2400,2400,2400,0
20250228,155400,67378595,2400,2400,2400,2400,0
20250228,155300,67378595,2400,2400,2400,2400,0
20250228,155200,67378595,2400,2400,2400,2400,0
20250228,155100,67378595,2400,2400,2400,2400,0
20250228,155000,67378595,2400,2400,2400,2400,0
20250228,154900,67378595,2400,2400,2400,2400,0
20250228,154800,67378595,2400,2400,2400,2400,0
20250228,154700,67378595,2400,2400,2400,2400,0
20250228,154600,67378595,2400,2400,2400,2400,0
20250228,154500,67378595,2400,2400,2400,2400,0
20250228,154400,67378595,2400,2400,2400,2400,0
20250228,154300,67378595,2400,2400,2400,2400,0
20250228,154200,67378595,2400,2400,2400,2400,0
20250228,154100,67378595,2400,2400,2400,2400,0
20250228,154000,67378595,2400,2400,2400,2400,0
20250228,153900,67378595,2400,2400,2400,2400,0
20250228,153800,67378595,2400,2400,2400,2400,0
20250228,153700,67378595,2400,2400,2400,2400,0
20250228,153600,67378595,2400,2400,2400,2400,0
20250228,153500,67378595,2400,2400,2400,2400,0
20250228,153400,67378595,2400,2400,2400,2400,0
20250228,153300,67378595,2400,2400,2400,2400,1085
20250228,153200,67378595,2400,2400,2400,2400,0
20250228,153100,67378595,2400,2400,2400,2400,0
20250228,153000,67378595,2400,2400,2400,2400,1085
20250228,152900,64774595,2410,2410,2410,2410,0
20250228,152800,64774595,2410,2410,2410,2410,0
20250228,152700,64774595,2410,2410,2410,2410,0
20250228,152600,64774595,2410,2410,2410,2410,0
20250228,152500,64774595,2410,2410,2410,2410,0
20250228,152400,64774595,2410,2410,2410,2410,0
20250228,152300,64774595,2410,2410,2410,2410,0
20250228,152200,64774595,2410,2410,2410,2410,0
20250228,152100,64774595,2410,2410,2410,2410,0
20250228,152000,64774595,2410,2410,2410,2410,0
20250228,151900,64774595,2410,2410,2410,2410,886
20250228,151800,62639335,2410,2410,2410,2410,0
20250228,151700,62639335,2410,2410,2410,2410,0
20250228,151600,62639335,2410,2410,2410,2410,700
20250228,151500,60952335,2405,2405,2405,2405,20
20250228,151400,60904235,2410,2410,2410,2410,50
20250228,151300,60783735,2410,2410,2410,2410,30
20250228,151200,60711435,2410,2410,2410,2410,201
20250228,151100,60227025,2410,2410,2410,2410,0
20250228,151000,60227025,2410,2410,2410,2410,0
20250228,150900,60227025,2410,2410,2410,2410,0
20250228,150800,60227025,2410,2410,2410,2410,0
20250228,150700,60227025,2410,2410,2410,2410,765
20250228,150600,58383375,2405,2405,2405,2405,0
20250228,150500,58383375,2405,2405,2405,2405,0
20250228,150400,58383375,2405,2405,2405,2405,11
20250228,150300,58356920,2405,2405,2405,2405,0
20250228,150200,58356920,2405,2405,2405,2405,0
20250228,150100,58356920,2405,2405,2405,2405,0
20250228,150000,58356920,2405,2405,2405,2405,40
20250228,145900,58260720,2405,2405,2405,2405,0
20250228,145800,58260720,2405,2405,2405,2405,0
20250228,145700,58260720,2405,2405,2405,2405,0
20250228,145600,58260720,2405,2405,2405,2405,0
20250228,145500,58260720,2405,2405,2405,2405,99
20250228,145400,58022625,2410,2410,2410,2410,0
20250228,145300,58022625,2410,2410,2410,2410,5
20250228,145200,58010575,2405,2405,2405,2405,20
20250228,145100,57962475,2405,2405,2405,2405,0
20250228,145000,57962475,2405,2405,2405,2405,0
20250228,144900,57962475,2405,2405,2405,2405,0
20250228,144800,57962475,2405,2410,2410,2405,91
20250228,144700,57743515,2410,2410,2410,2410,0
20250228,144600,57743515,2410,2410,2410,2410,0
20250228,144500,57743515,2410,2410,2410,2410,8
20250228,144400,57724235,2405,2405,2405,2405,0
20250228,144300,57724235,2405,2405,2405,2405,437
20250228,144200,56673250,2405,2410,2410,2405,1650
20250228,144100,52696925,2415,2415,2415,2415,0
20250228,144000,52696925,2415,2415,2415,2415,406
20250228,143900,51716435,2415,2415,2415,2415,405
20250228,143800,50738360,2415,2415,2415,2415,0
20250228,143700,50738360,2415,2415,2415,2415,0
20250228,143600,50738360,2415,2415,2415,2415,0
20250228,143500,50738360,2415,2415,2415,2415,113
20250228,143400,50465465,2415,2415,2415,2415,0
20250228,143300,50465465,2415,2415,2415,2415,0
20250228,143200,50465465,2415,2415,2415,2415,110
20250228,143100,50199815,2415,2415,2415,2415,415
20250228,143000,49197590,2415,2415,2415,2415,168
20250228,142900,48791870,2420,2420,2420,2420,1000
20250228,142800,46371870,2420,2420,2420,2420,0
20250228,142700,46371870,2420,2430,2430,2420,2398
20250228,142600,40564550,2445,2445,2445,2445,0
20250228,142500,40564550,2445,2445,2445,2445,0
20250228,142400,40564550,2445,2445,2445,2445,0
20250228,142300,40564550,2445,2445,2445,2445,0
20250228,142200,40564550,2445,2445,2445,2445,0
20250228,142100,40564550,2445,2445,2445,2445,0
20250228,142000,40564550,2445,2445,2445,2445,50
20250228,141900,40442300,2445,2445,2445,2445,0
20250228,141800,40442300,2445,2445,2445,2445,0
20250228,141700,40442300,2445,2445,2445,2445,0
20250228,141600,40442300,2445,2445,2445,2445,0
20250228,141500,40442300,2445,2445,2445,2445,0
20250228,141400,40442300,2445,2445,2445,2445,0
20250228,141300,40442300,2445,2445,2445,2445,0
20250228,141200,40442300,2445,2445,2445,2445,41
20250228,141100,40342055,2445,2445,2445,2445,10
20250228,141000,40317605,2445,2445,2445,2445,0
20250228,140900,40317605,2445,2445,2445,2445,5
20250228,140800,40305380,2440,2440,2440,2440,0
20250228,140700,40305380,2440,2440,2440,2440,24
20250228,140600,40246820,2435,2435,2435,2435,0
20250228,140500,40246820,2435,2435,2435,2435,0
20250228,140400,40246820,2435,2435,2435,2435,0
20250228,140300,40246820,2435,2435,2435,2435,0
20250228,140200,40246820,2435,2435,2435,2435,0
20250228,140100,40246820,2435,2435,2435,2435,0
20250228,140000,40246820,2435,2435,2435,2435,0
20250228,135900,40246820,2435,2435,2435,2435,0
20250228,135800,40246820,2435,2435,2435,2435,0
20250228,135700,40246820,2435,2435,2435,2435,0
20250228,135600,40246820,2435,2435,2435,2435,1
20250228,135500,40244385,2440,2440,2440,2440,0
20250228,135400,40244385,2440,2440,2440,2440,0
20250228,135300,40244385,2440,2440,2440,2440,100
20250228,135200,40000385,2445,2445,2445,2445,0
20250228,135100,40000385,2445,2445,2445,2445,0
20250228,135000,40000385,2445,2445,2445,2445,6
20250228,134900,39985715,2445,2445,2445,2445,0
20250228,134800,39985715,2445,2445,2445,2445,0
20250228,134700,39985715,2445,2445,2445,2445,44
20250228,134600,39878135,2445,2445,2445,2445,0
20250228,134500,39878135,2445,2445,2445,2445,0
20250228,134400,39878135,2445,2445,2445,2445,0
20250228,134300,39878135,2445,2445,2445,2445,0
20250228,134200,39878135,2445,2445,2445,2445,0
20250228,134100,39878135,2445,2445,2445,2445,405
20250228,134000,38887910,2445,2445,2445,2445,0
20250228,133900,38887910,2445,2445,2445,2445,0
20250228,133800,38887910,2445,2445,2445,2445,0
20250228,133700,38887910,2445,2445,2445,2445,0
20250228,133600,38887910,2445,2445,2445,2445,0
20250228,133500,38887910,2445,2445,2445,2445,0
20250228,133400,38887910,2445,2445,2445,2445,0
20250228,133300,38887910,2445,2445,2445,2445,0
20250228,133200,38887910,2445,2445,2445,2445,0
20250228,133100,38887910,2445,2445,2445,2445,0
20250228,133000,38887910,2445,2445,2445,2445,0
20250228,132900,38887910,2445,2445,2445,2445,0
20250228,132800,38887910,2445,2445,2445,2445,0
20250228,132700,38887910,2445,2445,2445,2445,0
20250228,132600,38887910,2445,2445,2445,2445,0
20250228,132500,38887910,2445,2445,2445,2445,36
20250228,132400,38799890,2445,2445,2445,2445,0
20250228,132300,38799890,2445,2445,2445,2445,3
20250228,132200,38792555,2445,2445,2445,2445,0
20250228,132100,38792555,2445,2445,2445,2445,0
20250228,132000,38792555,2445,2445,2445,2445,1
20250228,131900,38790110,2445,2445,2445,2445,0
20250228,131800,38790110,2445,2445,2445,2445,0
20250228,131700,38790110,2445,2445,2445,2445,62
20250228,131600,38638520,2445,2445,2445,2445,0
20250228,131500,38638520,2445,2445,2445,2445,0
20250228,131400,38638520,2445,2445,2445,2445,0
20250228,131300,38638520,2445,2445,2445,2445,0
20250228,131200,38638520,2445,2445,2445,2445,0
20250228,131100,38638520,2445,2445,2445,2445,2
20250228,131000,38633630,2430,2430,2430,2430,0
20250228,130900,38633630,2430,2430,2430,2430,0
20250228,130800,38633630,2430,2430,2430,2430,0
20250228,130700,38633630,2430,2430,2430,2430,0
20250228,130600,38633630,2430,2430,2430,2430,300
20250228,130500,37904630,2430,2435,2435,2430,162
20250228,130400,37510795,2455,2455,2455,2455,1
20250228,130300,37508340,2455,2455,2455,2455,35
20250228,130200,37422415,2440,2435,2440,2435,504
20250228,130100,36193725,2435,2435,2435,2435,0
20250228,130000,36193725,2435,2435,2435,2435,0
20250228,125900,36193725,2435,2435,2435,2435,0
20250228,125800,36193725,2435,2435,2435,2435,0
20250228,125700,36193725,2435,2435,2435,2435,0
20250228,125600,36193725,2435,2435,2435,2435,0
20250228,125500,36193725,2435,2435,2435,2435,0
20250228,125400,36193725,2435,2435,2435,2435,0
20250228,125300,36193725,2435,2435,2435,2435,0
20250228,125200,36193725,2435,2435,2435,2435,0
20250228,125100,36193725,2435,2435,2435,2435,0
20250228,125000,36193725,2435,2435,2435,2435,0
20250228,124900,36193725,2435,2435,2435,2435,0
20250228,124800,36193725,2435,2435,2435,2435,0
20250228,124700,36193725,2435,2435,2435,2435,0
20250228,124600,36193725,2435,2435,2435,2435,0
20250228,124500,36193725,2435,2435,2435,2435,0
20250228,124400,36193725,2435,2435,2435,2435,1
20250228,124300,36191290,2425,2425,2425,2425,0
20250228,124200,36191290,2425,2425,2425,2425,0
20250228,124100,36191290,2425,2425,2425,2425,0
20250228,124000,36191290,2425,2425,2425,2425,0
20250228,123900,36191290,2425,2425,2425,2425,0
20250228,123800,36191290,2425,2425,2425,2425,0
20250228,123700,36191290,2425,2425,2425,2425,0
20250228,123600,36191290,2425,2425,2425,2425,0
20250228,123500,36191290,2425,2425,2425,2425,0
20250228,123400,36191290,2425,2430,2430,2425,200
20250228,123300,35706035,2440,2440,2440,2440,0
20250228,123200,35706035,2440,2440,2440,2440,0
20250228,123100,35706035,2440,2440,2440,2440,0
20250228,123000,35706035,2440,2440,2440,2440,0
20250228,122900,35706035,2440,2440,2440,2440,0
20250228,122800,35706035,2440,2440,2440,2440,0
20250228,122700,35706035,2440,2440,2440,2440,32
20250228,122600,35627955,2440,2440,2440,2440,0
20250228,122500,35627955,2440,2440,2440,2440,0
20250228,122400,35627955,2440,2440,2440,2440,0
20250228,122300,35627955,2440,2440,2440,2440,0
20250228,122200,35627955,2440,2440,2440,2440,0
20250228,122100,35627955,2440,2440,2440,2440,0
20250228,122000,35627955,2440,2440,2440,2440,0
20250228,121900,35627955,2440,2440,2440,2440,0
20250228,121800,35627955,2440,2440,2440,2440,0
20250228,121700,35627955,2440,2440,2440,2440,0
20250228,121600,35627955,2440,2440,2440,2440,0
20250228,121500,35627955,2440,2440,2440,2440,0
20250228,121400,35627955,2440,2440,2440,2440,0
20250228,121300,35627955,2440,2440,2440,2440,0
20250228,121200,35627955,2440,2440,2440,2440,0
20250228,121100,35627955,2440,2440,2440,2440,0
20250228,121000,35627955,2440,2440,2440,2440,0
20250228,120900,35627955,2440,2440,2440,2440,0
20250228,120800,35627955,2440,2440,2440,2440,0
20250228,120700,35627955,2440,2440,2440,2440,0
20250228,120600,35627955,2440,2440,2440,2440,0
20250228,120500,35627955,2440,2440,2440,2440,200
20250228,120400,35139955,2440,2440,2440,2440,0
20250228,120300,35139955,2440,2440,2440,2440,3
20250228,120200,35132635,2425,2425,2425,2425,0
20250228,120100,35132635,2425,2425,2425,2425,0
20250228,120000,35132635,2425,2425,2425,2425,0
20250228,115900,35132635,2425,2425,2425,2425,0
20250228,115800,35132635,2425,2425,2425,2425,0
20250228,115700,35132635,2425,2425,2425,2425,1
20250228,115600,35130210,2425,2425,2425,2425,0
20250228,115500,35130210,2425,2425,2425,2425,0
20250228,115400,35130210,2425,2425,2425,2425,0
20250228,115300,35130210,2425,2425,2425,2425,0
20250228,115200,35130210,2425,2425,2425,2425,0
20250228,115100,35130210,2425,2425,2425,2425,0
20250228,115000,35130210,2425,2425,2425,2425,0
20250228,114900,35130210,2425,2425,2425,2425,0
20250228,114800,35130210,2425,2425,2425,2425,0
20250228,114700,35130210,2425,2425,2425,2425,0
20250228,114600,35130210,2425,2425,2425,2425,0
20250228,114500,35130210,2425,2425,2425,2425,0
20250228,114400,35130210,2425,2425,2425,2425,0
20250228,114300,35130210,2425,2425,2425,2425,0
20250228,114200,35130210,2425,2425,2425,2425,0
20250228,114100,35130210,2425,2425,2425,2425,0
20250228,114000,35130210,2425,2425,2425,2425,0
20250228,113900,35130210,2425,2425,2425,2425,0
20250228,113800,35130210,2425,2425,2425,2425,2
20250228,113700,35125360,2425,2425,2425,2425,0
20250228,113600,35125360,2425,2425,2425,2425,492
20250228,113500,33932260,2420,2425,2425,2420,323
20250228,113400,33150595,2425,2425,2425,2425,1
20250228,113300,33148170,2425,2425,2425,2425,0
20250228,113200,33148170,2425,2425,2425,2425,150
20250228,113100,32784420,2425,2425,2425,2425,0
20250228,113000,32784420,2425,2425,2425,2425,0
20250228,112900,32784420,2425,2425,2425,2425,96
20250228,112800,32551620,2425,2425,2425,2425,0
20250228,112700,32551620,2425,2425,2425,2425,0
20250228,112600,32551620,2425,2425,2425,2425,0
20250228,112500,32551620,2425,2425,2425,2425,0
20250228,112400,32551620,2425,2425,2425,2425,30
20250228,112300,32478870,2425,2425,2425,2425,0
20250228,112200,32478870,2425,2425,2425,2425,30
20250228,112100,32406120,2425,2425,2425,2425,100
20250228,112000,32163620,2425,2425,2425,2425,30
20250228,111900,32090870,2425,2425,2425,2425,450
20250228,111800,30999620,2425,2425,2425,2425,80
20250228,111700,30805620,2425,2425,2425,2425,540
20250228,111600,29496120,2430,2430,2430,2430,525
20250228,111500,28220370,2430,2430,2430,2430,20
20250228,111400,28171770,2425,2425,2425,2425,50
20250228,111300,28050520,2425,2425,2425,2425,0
20250228,111200,28050520,2425,2425,2425,2425,0
20250228,111100,28050520,2425,2425,2425,2425,39
20250228,111000,27955945,2430,2430,2430,2430,0
20250228,110900,27955945,2430,2430,2430,2430,0
20250228,110800,27955945,2430,2430,2430,2430,0
20250228,110700,27955945,2430,2430,2430,2430,0
20250228,110600,27955945,2430,2430,2430,2430,10
20250228,110500,27931645,2425,2425,2425,2425,0
20250228,110400,27931645,2425,2425,2425,2425,0
20250228,110300,27931645,2425,2425,2425,2425,0
20250228,110200,27931645,2425,2425,2425,2425,0
20250228,110100,27931645,2425,2425,2425,2425,0
20250228,110000,27931645,2425,2425,2425,2425,5
20250228,105900,27919520,2430,2430,2430,2430,20
20250228,105800,27870920,2430,2430,2430,2430,22
20250228,105700,27817460,2430,2430,2430,2430,0
20250228,105600,27817460,2430,2430,2430,2430,2
20250228,105500,27812600,2430,2430,2430,2430,60
20250228,105400,27666800,2430,2430,2430,2430,0
20250228,105300,27666800,2430,2430,2430,2430,0
20250228,105200,27666800,2430,2430,2430,2430,0
20250228,105100,27666800,2430,2430,2430,2430,2
20250228,105000,27661940,2430,2430,2430,2430,0
20250228,104900,27661940,2430,2430,2430,2430,0
20250228,104800,27661940,2430,2430,2430,2430,0
20250228,104700,27661940,2430,2430,2430,2430,0
20250228,104600,27661940,2430,2430,2430,2430,0
20250228,104500,27661940,2430,2430,2430,2430,1
20250228,104400,27659510,2420,2420,2420,2420,0
20250228,104300,27659510,2420,2420,2420,2420,0
20250228,104200,27659510,2420,2420,2420,2420,0
20250228,104100,27659510,2420,2420,2420,2420,0
20250228,104000,27659510,2420,2420,2420,2420,0
20250228,103900,27659510,2420,2420,2420,2420,0
20250228,103800,27659510,2420,2420,2420,2420,0
20250228,103700,27659510,2420,2420,2420,2420,480
20250228,103600,26497910,2430,2430,2430,2430,0
20250228,103500,26497910,2430,2430,2430,2430,0
20250228,103400,26497910,2430,2430,2430,2430,0
20250228,103300,26497910,2430,2430,2430,2430,20
20250228,103200,26449310,2430,2420,2430,2420,149
20250228,103100,26087820,2430,2430,2430,2430,0
20250228,103000,26087820,2430,2430,2430,2430,0
20250228,102900,26087820,2430,2430,2430,2430,0
20250228,102800,26087820,2430,2430,2430,2430,1
20250228,102700,26085390,2425,2425,2425,2425,0
20250228,102600,26085390,2425,2425,2425,2425,0
20250228,102500,26085390,2425,2430,2430,2425,633
20250228,102400,24547360,2435,2435,2435,2435,0
20250228,102300,24547360,2435,2435,2435,2435,0
20250228,102200,24547360,2435,2435,2435,2435,0
20250228,102100,24547360,2435,2440,2440,2435,592
20250228,102000,23103940,2445,2445,2445,2445,0
20250228,101900,23103940,2445,2445,2445,2445,0
20250228,101800,23103940,2445,2445,2445,2445,1
20250228,101700,23101495,2455,2455,2455,2455,0
20250228,101600,23101495,2455,2455,2455,2455,0
20250228,101500,23101495,2455,2455,2455,2455,0
20250228,101400,23101495,2455,2455,2455,2455,0
20250228,101300,23101495,2455,2455,2455,2455,0
20250228,101200,23101495,2455,2455,2455,2455,0
20250228,101100,23101495,2455,2455,2455,2455,0
20250228,101000,23101495,2455,2455,2455,2455,0
20250228,100900,23101495,2455,2455,2455,2455,0
20250228,100800,23101495,2455,2455,2455,2455,0
20250228,100700,23101495,2455,2455,2455,2455,0
20250228,100600,23101495,2455,2455,2455,2455,5
20250228,100500,23089220,2460,2460,2460,2460,0
20250228,100400,23089220,2460,2460,2460,2460,0
20250228,100300,23089220,2460,2460,2460,2460,0
20250228,100200,23089220,2460,2460,2460,2460,99
20250228,100100,22845680,2460,2440,2460,2440,146
20250228,100000,22487680,2435,2435,2435,2435,0
20250228,095900,22487680,2435,2450,2450,2425,501
20250228,095800,21272230,2450,2435,2450,2435,309
20250228,095700,20516170,2435,2435,2435,2435,0
20250228,095600,20516170,2435,2435,2435,2435,0
20250228,095500,20516170,2435,2435,2435,2435,0
20250228,095400,20516170,2435,2435,2435,2435,0
20250228,095300,20516170,2435,2435,2435,2435,0
20250228,095200,20516170,2435,2435,2435,2435,3
20250228,095100,20508865,2425,2425,2425,2425,0
20250228,095000,20508865,2425,2425,2425,2425,0
20250228,094900,20508865,2425,2425,2425,2425,148
20250228,094800,20149965,2425,2430,2430,2425,1069
20250228,094700,17556755,2430,2435,2435,2430,198
20250228,094600,17075245,2440,2450,2450,2430,1372
20250228,094500,13726705,2450,2450,2450,2450,0
20250228,094400,13726705,2450,2450,2450,2450,361
20250228,094300,12842255,2455,2455,2455,2455,0
20250228,094200,12842255,2455,2455,2455,2455,0
20250228,094100,12842255,2455,2455,2455,2455,178
20250228,094000,12405265,2455,2455,2455,2455,0
20250228,093900,12405265,2455,2460,2460,2455,950
20250228,093800,10070130,2485,2485,2485,2485,0
20250228,093700,10070130,2485,2485,2485,2485,0
20250228,093600,10070130,2485,2485,2485,2485,0
20250228,093500,10070130,2485,2485,2485,2485,0
20250228,093400,10070130,2485,2485,2485,2485,0
20250228,093300,10070130,2485,2485,2485,2485,0
20250228,093200,10070130,2485,2485,2485,2485,0
20250228,093100,10070130,2485,2485,2485,2485,0
20250228,093000,10070130,2485,2485,2485,2485,3
20250228,092900,10062675,2485,2485,2485,2485,0
20250228,092800,10062675,2485,2485,2485,2485,0
20250228,092700,10062675,2485,2485,2485,2485,0
20250228,092600,10062675,2485,2485,2485,2485,0
20250228,092500,10062675,2485,2485,2485,2485,1
20250228,092400,10060190,2460,2460,2460,2460,0
20250228,092300,10060190,2460,2460,2460,2460,396
20250228,092200,9086030,2460,2460,2460,2460,0
20250228,092100,9086030,2460,2460,2460,2460,0
20250228,092000,9086030,2460,2460,2460,2460,0
20250228,091900,9086030,2460,2460,2460,2460,0
20250228,091800,9086030,2460,2460,2460,2460,0
20250228,091700,9086030,2460,2460,2460,2460,80
20250228,091600,8889230,2460,2460,2460,2460,0
20250228,091500,8889230,2460,2460,2460,2460,0
20250228,091400,8889230,2460,2460,2460,2460,0
20250228,091300,8889230,2460,2460,2460,2460,0
20250228,091200,8889230,2460,2460,2460,2460,2
20250228,091100,8884310,2460,2460,2460,2460,0
20250228,091000,8884310,2460,2460,2460,2460,0
20250228,090900,8884310,2460,2460,2460,2460,133
20250228,090800,8557130,2455,2455,2455,2455,0
20250228,090700,8557130,2455,2455,2455,2455,0
20250228,090600,8557130,2455,2455,2455,2455,922
20250228,090500,6293620,2460,2460,2460,2460,169
20250228,090400,5877880,2460,2460,2460,2460,0
20250228,090300,5877880,2460,2460,2460,2460,0
20250228,090200,5877880,2460,2460,2460,2460,167
20250228,090100,5467060,2455,2485,2485,2455,187
20250228,090000,5006745,2500,2495,2500,2490,2003