KissMeData/263700/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210300,106079960,2375,2375,2375,2375,727
20250228,210200,106079960,2375,2375,2375,2375,0
20250228,210100,106079960,2375,2375,2375,2375,0
20250228,210000,106079960,2375,2375,2375,2375,0
20250228,205900,106079960,2375,2375,2375,2375,0
20250228,205800,106079960,2375,2375,2375,2375,0
20250228,205700,106079960,2375,2375,2375,2375,0
20250228,205600,106079960,2375,2375,2375,2375,0
20250228,205500,106079960,2375,2375,2375,2375,0
20250228,205400,106079960,2375,2375,2375,2375,0
20250228,205300,106079960,2375,2375,2375,2375,0
20250228,205200,106079960,2375,2375,2375,2375,0
20250228,205100,106079960,2375,2375,2375,2375,0
20250228,205000,106079960,2375,2375,2375,2375,0
20250228,204900,106079960,2375,2375,2375,2375,0
20250228,204800,106079960,2375,2375,2375,2375,0
20250228,204700,106079960,2375,2375,2375,2375,0
20250228,204600,106079960,2375,2375,2375,2375,0
20250228,204500,106079960,2375,2375,2375,2375,0
20250228,204400,106079960,2375,2375,2375,2375,0
20250228,204300,106079960,2375,2375,2375,2375,0
20250228,204200,106079960,2375,2375,2375,2375,0
20250228,204100,106079960,2375,2375,2375,2375,0
20250228,204000,106079960,2375,2375,2375,2375,0
20250228,203900,106079960,2375,2375,2375,2375,0
20250228,203800,106079960,2375,2375,2375,2375,0
20250228,203700,106079960,2375,2375,2375,2375,0
20250228,203600,106079960,2375,2375,2375,2375,0
20250228,203500,106079960,2375,2375,2375,2375,0
20250228,203400,106079960,2375,2375,2375,2375,0
20250228,203300,106079960,2375,2375,2375,2375,727
20250228,203200,106079960,2375,2375,2375,2375,0
20250228,203100,106079960,2375,2375,2375,2375,0
20250228,203000,106079960,2375,2375,2375,2375,0
20250228,202900,106079960,2375,2375,2375,2375,0
20250228,202800,106079960,2375,2375,2375,2375,0
20250228,202700,106079960,2375,2375,2375,2375,0
20250228,202600,106079960,2375,2375,2375,2375,0
20250228,202500,106079960,2375,2375,2375,2375,0
20250228,202400,106079960,2375,2375,2375,2375,0
20250228,202300,106079960,2375,2375,2375,2375,0
20250228,202200,106079960,2375,2375,2375,2375,0
20250228,202100,106079960,2375,2375,2375,2375,0
20250228,202000,106079960,2375,2375,2375,2375,0
20250228,201900,106079960,2375,2375,2375,2375,0
20250228,201800,106079960,2375,2375,2375,2375,0
20250228,201700,106079960,2375,2375,2375,2375,0
20250228,201600,106079960,2375,2375,2375,2375,0
20250228,201500,106079960,2375,2375,2375,2375,0
20250228,201400,106079960,2375,2375,2375,2375,0
20250228,201300,106079960,2375,2375,2375,2375,0
20250228,201200,106079960,2375,2375,2375,2375,0
20250228,201100,106079960,2375,2375,2375,2375,0
20250228,201000,106079960,2375,2375,2375,2375,0
20250228,200900,106079960,2375,2375,2375,2375,0
20250228,200800,106079960,2375,2375,2375,2375,0
20250228,200700,106079960,2375,2375,2375,2375,0
20250228,200600,106079960,2375,2375,2375,2375,0
20250228,200500,106079960,2375,2375,2375,2375,0
20250228,200400,106079960,2375,2375,2375,2375,0
20250228,200300,106079960,2375,2375,2375,2375,727
20250228,200200,106079960,2375,2375,2375,2375,0
20250228,200100,106079960,2375,2375,2375,2375,0
20250228,200000,106079960,2375,2375,2375,2375,0
20250228,195900,106079960,2375,2375,2375,2375,0
20250228,195800,106079960,2375,2375,2375,2375,0
20250228,195700,106079960,2375,2375,2375,2375,0
20250228,195600,106079960,2375,2375,2375,2375,0
20250228,195500,106079960,2375,2375,2375,2375,0
20250228,195400,106079960,2375,2375,2375,2375,0
20250228,195300,106079960,2375,2375,2375,2375,0
20250228,195200,106079960,2375,2375,2375,2375,0
20250228,195100,106079960,2375,2375,2375,2375,0
20250228,195000,106079960,2375,2375,2375,2375,0
20250228,194900,106079960,2375,2375,2375,2375,0
20250228,194800,106079960,2375,2375,2375,2375,0
20250228,194700,106079960,2375,2375,2375,2375,0
20250228,194600,106079960,2375,2375,2375,2375,0
20250228,194500,106079960,2375,2375,2375,2375,0
20250228,194400,106079960,2375,2375,2375,2375,0
20250228,194300,106079960,2375,2375,2375,2375,0
20250228,194200,106079960,2375,2375,2375,2375,0
20250228,194100,106079960,2375,2375,2375,2375,0
20250228,194000,106079960,2375,2375,2375,2375,0
20250228,193900,106079960,2375,2375,2375,2375,0
20250228,193800,106079960,2375,2375,2375,2375,0
20250228,193700,106079960,2375,2375,2375,2375,0
20250228,193600,106079960,2375,2375,2375,2375,0
20250228,193500,106079960,2375,2375,2375,2375,0
20250228,193400,106079960,2375,2375,2375,2375,0
20250228,193300,106079960,2375,2375,2375,2375,727
20250228,193200,106079960,2375,2375,2375,2375,0
20250228,193100,106079960,2375,2375,2375,2375,0
20250228,193000,106079960,2375,2375,2375,2375,0
20250228,192900,106079960,2375,2375,2375,2375,0
20250228,192800,106079960,2375,2375,2375,2375,0
20250228,192700,106079960,2375,2375,2375,2375,0
20250228,192600,106079960,2375,2375,2375,2375,0
20250228,192500,106079960,2375,2375,2375,2375,0
20250228,192400,106079960,2375,2375,2375,2375,0
20250228,192300,106079960,2375,2375,2375,2375,0
20250228,192200,106079960,2375,2375,2375,2375,0
20250228,192100,106079960,2375,2375,2375,2375,0
20250228,192000,106079960,2375,2375,2375,2375,0
20250228,191900,106079960,2375,2375,2375,2375,0
20250228,191800,106079960,2375,2375,2375,2375,0
20250228,191700,106079960,2375,2375,2375,2375,0
20250228,191600,106079960,2375,2375,2375,2375,0
20250228,191500,106079960,2375,2375,2375,2375,0
20250228,191400,106079960,2375,2375,2375,2375,0
20250228,191300,106079960,2375,2375,2375,2375,0
20250228,191200,106079960,2375,2375,2375,2375,0
20250228,191100,106079960,2375,2375,2375,2375,0
20250228,191000,106079960,2375,2375,2375,2375,0
20250228,190900,106079960,2375,2375,2375,2375,0
20250228,190800,106079960,2375,2375,2375,2375,0
20250228,190700,106079960,2375,2375,2375,2375,0
20250228,190600,106079960,2375,2375,2375,2375,0
20250228,190500,106079960,2375,2375,2375,2375,0
20250228,190400,106079960,2375,2375,2375,2375,0
20250228,190300,106079960,2375,2375,2375,2375,727
20250228,190200,106079960,2375,2375,2375,2375,0
20250228,190100,106079960,2375,2375,2375,2375,0
20250228,190000,106079960,2375,2375,2375,2375,0
20250228,185900,106079960,2375,2375,2375,2375,0
20250228,185800,106079960,2375,2375,2375,2375,0
20250228,185700,106079960,2375,2375,2375,2375,0
20250228,185600,106079960,2375,2375,2375,2375,0
20250228,185500,106079960,2375,2375,2375,2375,0
20250228,185400,106079960,2375,2375,2375,2375,0
20250228,185300,106079960,2375,2375,2375,2375,0
20250228,185200,106079960,2375,2375,2375,2375,0
20250228,185100,106079960,2375,2375,2375,2375,0
20250228,185000,106079960,2375,2375,2375,2375,0
20250228,184900,106079960,2375,2375,2375,2375,0
20250228,184800,106079960,2375,2375,2375,2375,0
20250228,184700,106079960,2375,2375,2375,2375,0
20250228,184600,106079960,2375,2375,2375,2375,0
20250228,184500,106079960,2375,2375,2375,2375,0
20250228,184400,106079960,2375,2375,2375,2375,0
20250228,184300,106079960,2375,2375,2375,2375,0
20250228,184200,106079960,2375,2375,2375,2375,0
20250228,184100,106079960,2375,2375,2375,2375,0
20250228,184000,106079960,2375,2375,2375,2375,0
20250228,183900,106079960,2375,2375,2375,2375,0
20250228,183800,106079960,2375,2375,2375,2375,0
20250228,183700,106079960,2375,2375,2375,2375,0
20250228,183600,106079960,2375,2375,2375,2375,0
20250228,183500,106079960,2375,2375,2375,2375,0
20250228,183400,106079960,2375,2375,2375,2375,0
20250228,183300,106079960,2375,2375,2375,2375,727
20250228,183200,106079960,2375,2375,2375,2375,0
20250228,183100,106079960,2375,2375,2375,2375,0
20250228,183000,106079960,2375,2375,2375,2375,0
20250228,182900,106079960,2375,2375,2375,2375,0
20250228,182800,106079960,2375,2375,2375,2375,0
20250228,182700,106079960,2375,2375,2375,2375,0
20250228,182600,106079960,2375,2375,2375,2375,0
20250228,182500,106079960,2375,2375,2375,2375,0
20250228,182400,106079960,2375,2375,2375,2375,0
20250228,182300,106079960,2375,2375,2375,2375,0
20250228,182200,106079960,2375,2375,2375,2375,0
20250228,182100,106079960,2375,2375,2375,2375,0
20250228,182000,106079960,2375,2375,2375,2375,0
20250228,181900,106079960,2375,2375,2375,2375,0
20250228,181800,106079960,2375,2375,2375,2375,0
20250228,181700,106079960,2375,2375,2375,2375,0
20250228,181600,106079960,2375,2375,2375,2375,0
20250228,181500,106079960,2375,2375,2375,2375,0
20250228,181400,106079960,2375,2375,2375,2375,0
20250228,181300,106079960,2375,2375,2375,2375,0
20250228,181200,106079960,2375,2375,2375,2375,0
20250228,181100,106079960,2375,2375,2375,2375,0
20250228,181000,106079960,2375,2375,2375,2375,0
20250228,180900,106079960,2375,2375,2375,2375,0
20250228,180800,106079960,2375,2375,2375,2375,0
20250228,180700,106079960,2375,2375,2375,2375,0
20250228,180600,106079960,2375,2375,2375,2375,0
20250228,180500,106079960,2375,2375,2375,2375,0
20250228,180400,106079960,2375,2375,2375,2375,0
20250228,180300,106079960,2375,2375,2375,2375,727
20250228,180200,106079960,2375,2375,2375,2375,0
20250228,180100,106079960,2375,2375,2375,2375,0
20250228,180000,106079960,2375,2375,2375,2375,0
20250228,175900,106079960,2375,2375,2375,2375,0
20250228,175800,106079960,2375,2375,2375,2375,0
20250228,175700,106079960,2375,2375,2375,2375,0
20250228,175600,106079960,2375,2375,2375,2375,0
20250228,175500,106079960,2375,2375,2375,2375,0
20250228,175400,106079960,2375,2375,2375,2375,0
20250228,175300,106079960,2375,2375,2375,2375,0
20250228,175200,106079960,2375,2375,2375,2375,0
20250228,175100,106079960,2375,2375,2375,2375,0
20250228,175000,106079960,2375,2375,2375,2375,0
20250228,174900,106079960,2375,2375,2375,2375,0
20250228,174800,106079960,2375,2375,2375,2375,0
20250228,174700,106079960,2375,2375,2375,2375,0
20250228,174600,106079960,2375,2375,2375,2375,0
20250228,174500,106079960,2375,2375,2375,2375,0
20250228,174400,106079960,2375,2375,2375,2375,0
20250228,174300,106079960,2375,2375,2375,2375,0
20250228,174200,106079960,2375,2375,2375,2375,0
20250228,174100,106079960,2375,2375,2375,2375,0
20250228,174000,106079960,2375,2375,2375,2375,0
20250228,173900,106079960,2375,2375,2375,2375,0
20250228,173800,106079960,2375,2375,2375,2375,0
20250228,173700,106079960,2375,2375,2375,2375,0
20250228,173600,106079960,2375,2375,2375,2375,0
20250228,173500,106079960,2375,2375,2375,2375,0
20250228,173400,106079960,2375,2375,2375,2375,0
20250228,173300,106079960,2375,2375,2375,2375,727
20250228,173200,106079960,2375,2375,2375,2375,0
20250228,173100,106079960,2375,2375,2375,2375,0
20250228,173000,106079960,2375,2375,2375,2375,0
20250228,172900,106079960,2375,2375,2375,2375,0
20250228,172800,106079960,2375,2375,2375,2375,0
20250228,172700,106079960,2375,2375,2375,2375,0
20250228,172600,106079960,2375,2375,2375,2375,0
20250228,172500,106079960,2375,2375,2375,2375,0
20250228,172400,106079960,2375,2375,2375,2375,0
20250228,172300,106079960,2375,2375,2375,2375,0
20250228,172200,106079960,2375,2375,2375,2375,0
20250228,172100,106079960,2375,2375,2375,2375,0
20250228,172000,106079960,2375,2375,2375,2375,0
20250228,171900,106079960,2375,2375,2375,2375,0
20250228,171800,106079960,2375,2375,2375,2375,0
20250228,171700,106079960,2375,2375,2375,2375,0
20250228,171600,106079960,2375,2375,2375,2375,0
20250228,171500,106079960,2375,2375,2375,2375,0
20250228,171400,106079960,2375,2375,2375,2375,0
20250228,171300,106079960,2375,2375,2375,2375,0
20250228,171200,106079960,2375,2375,2375,2375,0
20250228,171100,106079960,2375,2375,2375,2375,0
20250228,171000,106079960,2375,2375,2375,2375,0
20250228,170900,106079960,2375,2375,2375,2375,0
20250228,170800,106079960,2375,2375,2375,2375,0
20250228,170700,106079960,2375,2375,2375,2375,0
20250228,170600,106079960,2375,2375,2375,2375,0
20250228,170500,106079960,2375,2375,2375,2375,0
20250228,170400,106079960,2375,2375,2375,2375,0
20250228,170300,106079960,2375,2375,2375,2375,727
20250228,170200,106079960,2375,2375,2375,2375,0
20250228,170100,106079960,2375,2375,2375,2375,0
20250228,170000,106079960,2375,2375,2375,2375,0
20250228,165900,106079960,2375,2375,2375,2375,0
20250228,165800,106079960,2375,2375,2375,2375,0
20250228,165700,106079960,2375,2375,2375,2375,0
20250228,165600,106079960,2375,2375,2375,2375,0
20250228,165500,106079960,2375,2375,2375,2375,0
20250228,165400,106079960,2375,2375,2375,2375,0
20250228,165300,106079960,2375,2375,2375,2375,0
20250228,165200,106079960,2375,2375,2375,2375,0
20250228,165100,106079960,2375,2375,2375,2375,0
20250228,165000,106079960,2375,2375,2375,2375,0
20250228,164900,106079960,2375,2375,2375,2375,0
20250228,164800,106079960,2375,2375,2375,2375,0
20250228,164700,106079960,2375,2375,2375,2375,0
20250228,164600,106079960,2375,2375,2375,2375,0
20250228,164500,106079960,2375,2375,2375,2375,0
20250228,164400,106079960,2375,2375,2375,2375,0
20250228,164300,106079960,2375,2375,2375,2375,0
20250228,164200,106079960,2375,2375,2375,2375,0
20250228,164100,106079960,2375,2375,2375,2375,0
20250228,164000,106079960,2375,2375,2375,2375,0
20250228,163900,106079960,2375,2375,2375,2375,0
20250228,163800,106079960,2375,2375,2375,2375,0
20250228,163700,106079960,2375,2375,2375,2375,0
20250228,163600,106079960,2375,2375,2375,2375,0
20250228,163500,106079960,2375,2375,2375,2375,0
20250228,163400,106079960,2375,2375,2375,2375,0
20250228,163300,106079960,2375,2375,2375,2375,727
20250228,163200,106079960,2375,2375,2375,2375,0
20250228,163100,106079960,2375,2375,2375,2375,0
20250228,163000,106079960,2375,2375,2375,2375,0
20250228,162900,106079960,2375,2375,2375,2375,0
20250228,162800,106079960,2375,2375,2375,2375,0
20250228,162700,106079960,2375,2375,2375,2375,0
20250228,162600,106079960,2375,2375,2375,2375,0
20250228,162500,106079960,2375,2375,2375,2375,0
20250228,162400,106079960,2375,2375,2375,2375,0
20250228,162300,106079960,2375,2375,2375,2375,0
20250228,162200,106079960,2375,2375,2375,2375,0
20250228,162100,106079960,2375,2375,2375,2375,0
20250228,162000,106079960,2375,2375,2375,2375,0
20250228,161900,106079960,2375,2375,2375,2375,0
20250228,161800,106079960,2375,2375,2375,2375,0
20250228,161700,106079960,2375,2375,2375,2375,0
20250228,161600,106079960,2375,2375,2375,2375,0
20250228,161500,106079960,2375,2375,2375,2375,0
20250228,161400,106079960,2375,2375,2375,2375,0
20250228,161300,106079960,2375,2375,2375,2375,0
20250228,161200,106079960,2375,2375,2375,2375,0
20250228,161100,106079960,2375,2375,2375,2375,0
20250228,161000,106079960,2375,2375,2375,2375,0
20250228,160900,106079960,2375,2375,2375,2375,0
20250228,160800,106079960,2375,2375,2375,2375,0
20250228,160700,106079960,2375,2375,2375,2375,0
20250228,160600,106079960,2375,2375,2375,2375,0
20250228,160500,106079960,2375,2375,2375,2375,0
20250228,160400,106079960,2375,2375,2375,2375,0
20250228,160300,106079960,2375,2375,2375,2375,727
20250228,160200,106079960,2375,2375,2375,2375,0
20250228,160100,106079960,2375,2375,2375,2375,0
20250228,160000,106079960,2375,2375,2375,2375,0
20250228,155900,106079960,2375,2375,2375,2375,0
20250228,155800,106079960,2375,2375,2375,2375,0
20250228,155700,106079960,2375,2375,2375,2375,0
20250228,155600,106079960,2375,2375,2375,2375,0
20250228,155500,106079960,2375,2375,2375,2375,0
20250228,155400,106079960,2375,2375,2375,2375,0
20250228,155300,106079960,2375,2375,2375,2375,0
20250228,155200,106079960,2375,2375,2375,2375,0
20250228,155100,106079960,2375,2375,2375,2375,0
20250228,155000,106079960,2375,2375,2375,2375,0
20250228,154900,106079960,2375,2375,2375,2375,0
20250228,154800,106079960,2375,2375,2375,2375,0
20250228,154700,106079960,2375,2375,2375,2375,0
20250228,154600,106079960,2375,2375,2375,2375,0
20250228,154500,106079960,2375,2375,2375,2375,0
20250228,154400,106079960,2375,2375,2375,2375,0
20250228,154300,106079960,2375,2375,2375,2375,0
20250228,154200,106079960,2375,2375,2375,2375,0
20250228,154100,106079960,2375,2375,2375,2375,0
20250228,154000,106079960,2375,2375,2375,2375,0
20250228,153900,106079960,2375,2375,2375,2375,0
20250228,153800,106079960,2375,2375,2375,2375,0
20250228,153700,106079960,2375,2375,2375,2375,0
20250228,153600,106079960,2375,2375,2375,2375,0
20250228,153500,106079960,2375,2375,2375,2375,0
20250228,153400,106079960,2375,2375,2375,2375,0
20250228,153300,106079960,2375,2375,2375,2375,727
20250228,153200,106079960,2375,2375,2375,2375,0
20250228,153100,106079960,2375,2375,2375,2375,0
20250228,153000,106079960,2375,2375,2375,2375,727
20250228,152900,104353335,2390,2390,2390,2390,0
20250228,152800,104353335,2390,2390,2390,2390,0
20250228,152700,104353335,2390,2390,2390,2390,0
20250228,152600,104353335,2390,2390,2390,2390,0
20250228,152500,104353335,2390,2390,2390,2390,0
20250228,152400,104353335,2390,2390,2390,2390,0
20250228,152300,104353335,2390,2390,2390,2390,0
20250228,152200,104353335,2390,2390,2390,2390,0
20250228,152100,104353335,2390,2390,2390,2390,0
20250228,152000,104353335,2390,2390,2390,2390,0
20250228,151900,104353335,2390,2390,2390,2390,101
20250228,151800,104111945,2390,2390,2390,2390,100
20250228,151700,103872945,2390,2380,2390,2380,298
20250228,151600,103161705,2390,2390,2390,2390,1
20250228,151500,103159315,2390,2385,2390,2385,16
20250228,151400,103121150,2380,2385,2385,2380,42
20250228,151300,103021180,2385,2385,2385,2385,0
20250228,151200,103021180,2385,2385,2385,2385,7
20250228,151100,103004485,2385,2385,2385,2385,1
20250228,151000,103002100,2380,2380,2380,2380,0
20250228,150900,103002100,2380,2380,2380,2380,40
20250228,150800,102906900,2380,2380,2380,2380,145
20250228,150700,102561800,2380,2385,2385,2380,1375
20250228,150600,99288425,2390,2390,2390,2390,0
20250228,150500,99288425,2390,2390,2390,2390,0
20250228,150400,99288425,2390,2390,2390,2390,0
20250228,150300,99288425,2390,2390,2390,2390,0
20250228,150200,99288425,2390,2390,2390,2390,0
20250228,150100,99288425,2390,2390,2390,2390,0
20250228,150000,99288425,2390,2390,2390,2390,30
20250228,145900,99216725,2390,2390,2390,2390,0
20250228,145800,99216725,2390,2390,2390,2390,0
20250228,145700,99216725,2390,2390,2390,2390,0
20250228,145600,99216725,2390,2390,2390,2390,0
20250228,145500,99216725,2390,2390,2390,2390,0
20250228,145400,99216725,2390,2390,2390,2390,0
20250228,145300,99216725,2390,2390,2390,2390,7
20250228,145200,99199995,2390,2390,2390,2390,1
20250228,145100,99197605,2385,2385,2385,2385,0
20250228,145000,99197605,2385,2385,2385,2385,0
20250228,144900,99197605,2385,2385,2385,2385,35
20250228,144800,99114130,2385,2385,2385,2385,20
20250228,144700,99066430,2385,2385,2385,2385,0
20250228,144600,99066430,2385,2385,2385,2385,300
20250228,144500,98350930,2390,2390,2390,2390,4
20250228,144400,98341370,2390,2390,2390,2390,98
20250228,144300,98107150,2395,2390,2395,2390,250
20250228,144200,97509625,2380,2380,2380,2380,0
20250228,144100,97509625,2380,2380,2380,2380,0
20250228,144000,97509625,2380,2380,2380,2380,0
20250228,143900,97509625,2380,2380,2380,2380,0
20250228,143800,97509625,2380,2380,2380,2380,0
20250228,143700,97509625,2380,2380,2380,2380,0
20250228,143600,97509625,2380,2380,2380,2380,0
20250228,143500,97509625,2380,2380,2380,2380,151
20250228,143400,97150245,2390,2390,2390,2390,0
20250228,143300,97150245,2390,2390,2390,2390,1
20250228,143200,97147855,2380,2380,2380,2380,0
20250228,143100,97147855,2380,2380,2380,2380,0
20250228,143000,97147855,2380,2380,2380,2380,0
20250228,142900,97147855,2380,2380,2380,2380,100
20250228,142800,96909855,2380,2380,2380,2380,0
20250228,142700,96909855,2380,2380,2380,2380,0
20250228,142600,96909855,2380,2380,2380,2380,0
20250228,142500,96909855,2380,2380,2380,2380,0
20250228,142400,96909855,2380,2380,2380,2380,0
20250228,142300,96909855,2380,2380,2380,2380,2
20250228,142200,96905095,2380,2380,2380,2380,0
20250228,142100,96905095,2380,2380,2380,2380,0
20250228,142000,96905095,2380,2380,2380,2380,0
20250228,141900,96905095,2380,2380,2380,2380,0
20250228,141800,96905095,2380,2380,2380,2380,749
20250228,141700,95122475,2380,2385,2385,2380,237
20250228,141600,94558165,2385,2385,2385,2385,0
20250228,141500,94558165,2385,2385,2385,2385,0
20250228,141400,94558165,2385,2385,2385,2385,0
20250228,141300,94558165,2385,2385,2385,2385,0
20250228,141200,94558165,2385,2385,2385,2385,0
20250228,141100,94558165,2385,2385,2385,2385,48
20250228,141000,94443685,2385,2385,2385,2385,1000
20250228,140900,92058685,2405,2405,2405,2405,0
20250228,140800,92058685,2405,2405,2405,2405,0
20250228,140700,92058685,2405,2405,2405,2405,0
20250228,140600,92058685,2405,2405,2405,2405,0
20250228,140500,92058685,2405,2405,2405,2405,0
20250228,140400,92058685,2405,2405,2405,2405,1
20250228,140300,92056280,2405,2405,2405,2405,0
20250228,140200,92056280,2405,2405,2405,2405,0
20250228,140100,92056280,2405,2390,2405,2390,90
20250228,140000,91841135,2405,2390,2405,2390,208
20250228,135900,91344000,2390,2390,2390,2390,84
20250228,135800,91143240,2390,2395,2395,2390,1380
20250228,135700,87844965,2405,2405,2405,2405,0
20250228,135600,87844965,2405,2405,2405,2405,0
20250228,135500,87844965,2405,2405,2405,2405,0
20250228,135400,87844965,2405,2405,2405,2405,0
20250228,135300,87844965,2405,2405,2405,2405,0
20250228,135200,87844965,2405,2405,2405,2405,0
20250228,135100,87844965,2405,2405,2405,2405,0
20250228,135000,87844965,2405,2405,2405,2405,0
20250228,134900,87844965,2405,2405,2405,2405,0
20250228,134800,87844965,2405,2405,2405,2405,6
20250228,134700,87830535,2405,2405,2405,2405,0
20250228,134600,87830535,2405,2405,2405,2405,0
20250228,134500,87830535,2405,2405,2405,2405,0
20250228,134400,87830535,2405,2405,2405,2405,0
20250228,134300,87830535,2405,2405,2405,2405,0
20250228,134200,87830535,2405,2405,2405,2405,0
20250228,134100,87830535,2405,2405,2405,2405,0
20250228,134000,87830535,2405,2400,2405,2400,4
20250228,133900,87820925,2400,2400,2400,2400,0
20250228,133800,87820925,2400,2400,2400,2400,0
20250228,133700,87820925,2400,2400,2400,2400,5
20250228,133600,87808925,2400,2400,2400,2400,1
20250228,133500,87806525,2400,2400,2400,2400,1
20250228,133400,87804125,2400,2400,2400,2400,0
20250228,133300,87804125,2400,2400,2400,2400,1
20250228,133200,87801725,2385,2385,2385,2385,0
20250228,133100,87801725,2385,2385,2385,2385,0
20250228,133000,87801725,2385,2385,2385,2385,0
20250228,132900,87801725,2385,2385,2385,2385,0
20250228,132800,87801725,2385,2385,2385,2385,80
20250228,132700,87610925,2385,2385,2385,2385,0
20250228,132600,87610925,2385,2390,2390,2385,21
20250228,132500,87560785,2400,2400,2400,2400,0
20250228,132400,87560785,2400,2400,2400,2400,0
20250228,132300,87560785,2400,2400,2400,2400,0
20250228,132200,87560785,2400,2400,2400,2400,0
20250228,132100,87560785,2400,2400,2400,2400,102
20250228,132000,87315985,2405,2405,2405,2405,0
20250228,131900,87315985,2405,2405,2405,2405,0
20250228,131800,87315985,2405,2405,2405,2405,0
20250228,131700,87315985,2405,2405,2405,2405,0
20250228,131600,87315985,2405,2405,2405,2405,0
20250228,131500,87315985,2405,2405,2405,2405,0
20250228,131400,87315985,2405,2405,2405,2405,0
20250228,131300,87315985,2405,2405,2405,2405,19
20250228,131200,87270290,2400,2400,2400,2400,0
20250228,131100,87270290,2400,2400,2400,2400,0
20250228,131000,87270290,2400,2400,2400,2400,0
20250228,130900,87270290,2400,2400,2400,2400,0
20250228,130800,87270290,2400,2400,2400,2400,347
20250228,130700,86437490,2400,2400,2400,2400,42
20250228,130600,86336690,2380,2380,2380,2380,508
20250228,130500,85127650,2380,2380,2380,2380,3
20250228,130400,85120510,2380,2380,2380,2380,210
20250228,130300,84620710,2375,2375,2375,2375,0
20250228,130200,84620710,2375,2375,2375,2375,117
20250228,130100,84342835,2375,2375,2375,2375,0
20250228,130000,84342835,2375,2375,2375,2375,250
20250228,125900,83749085,2375,2375,2375,2375,33
20250228,125800,83670710,2375,2375,2375,2375,0
20250228,125700,83670710,2375,2375,2375,2375,0
20250228,125600,83670710,2375,2375,2375,2375,0
20250228,125500,83670710,2375,2375,2375,2375,0
20250228,125400,83670710,2375,2375,2375,2375,0
20250228,125300,83670710,2375,2375,2375,2375,0
20250228,125200,83670710,2375,2375,2375,2375,0
20250228,125100,83670710,2375,2375,2375,2375,0
20250228,125000,83670710,2375,2375,2375,2375,0
20250228,124900,83670710,2375,2375,2375,2375,0
20250228,124800,83670710,2375,2375,2375,2375,0
20250228,124700,83670710,2375,2375,2375,2375,0
20250228,124600,83670710,2375,2375,2375,2375,0
20250228,124500,83670710,2375,2375,2375,2375,75
20250228,124400,83492585,2375,2375,2375,2375,0
20250228,124300,83492585,2375,2370,2375,2370,189
20250228,124200,83043805,2375,2375,2375,2375,24
20250228,124100,82986805,2375,2375,2375,2375,1
20250228,124000,82984430,2370,2390,2390,2370,2641
20250228,123900,76692910,2395,2395,2395,2395,2520
20250228,123800,70657510,2400,2400,2400,2400,64
20250228,123700,70503910,2400,2400,2400,2400,1
20250228,123600,70501510,2400,2400,2400,2400,0
20250228,123500,70501510,2400,2400,2400,2400,0
20250228,123400,70501510,2400,2400,2400,2400,0
20250228,123300,70501510,2400,2400,2400,2400,0
20250228,123200,70501510,2400,2400,2400,2400,0
20250228,123100,70501510,2400,2400,2400,2400,0
20250228,123000,70501510,2400,2400,2400,2400,0
20250228,122900,70501510,2400,2400,2400,2400,12
20250228,122800,70472710,2400,2400,2400,2400,0
20250228,122700,70472710,2400,2400,2400,2400,23
20250228,122600,70417510,2400,2400,2400,2400,442
20250228,122500,69356710,2400,2400,2400,2400,5
20250228,122400,69344710,2400,2400,2400,2400,2
20250228,122300,69339910,2400,2400,2400,2400,0
20250228,122200,69339910,2400,2400,2400,2400,0
20250228,122100,69339910,2400,2400,2400,2400,0
20250228,122000,69339910,2400,2400,2400,2400,551
20250228,121900,68017510,2405,2405,2405,2405,0
20250228,121800,68017510,2405,2405,2405,2405,0
20250228,121700,68017510,2405,2405,2405,2405,0
20250228,121600,68017510,2405,2405,2405,2405,0
20250228,121500,68017510,2405,2405,2405,2405,0
20250228,121400,68017510,2405,2405,2405,2405,416
20250228,121300,67017030,2410,2410,2410,2410,2
20250228,121200,67012210,2410,2410,2410,2410,0
20250228,121100,67012210,2410,2410,2410,2410,0
20250228,121000,67012210,2410,2410,2410,2410,0
20250228,120900,67012210,2410,2410,2410,2410,0
20250228,120800,67012210,2410,2410,2410,2410,3
20250228,120700,67004980,2410,2410,2410,2410,0
20250228,120600,67004980,2410,2410,2410,2410,8
20250228,120500,66985700,2440,2440,2440,2440,2
20250228,120400,66980820,2400,2400,2400,2400,383
20250228,120300,66061620,2400,2400,2400,2400,22
20250228,120200,66008820,2400,2400,2400,2400,0
20250228,120100,66008820,2400,2410,2410,2395,2724
20250228,120000,59470220,2400,2400,2400,2400,0
20250228,115900,59470220,2400,2400,2400,2400,0
20250228,115800,59470220,2400,2400,2400,2400,0
20250228,115700,59470220,2400,2400,2400,2400,0
20250228,115600,59470220,2400,2400,2400,2400,0
20250228,115500,59470220,2400,2400,2400,2400,0
20250228,115400,59470220,2400,2400,2400,2400,0
20250228,115300,59470220,2400,2400,2400,2400,0
20250228,115200,59470220,2400,2400,2400,2400,0
20250228,115100,59470220,2400,2400,2400,2400,0
20250228,115000,59470220,2400,2400,2400,2400,0
20250228,114900,59470220,2400,2400,2400,2400,0
20250228,114800,59470220,2400,2400,2400,2400,0
20250228,114700,59470220,2400,2400,2400,2400,0
20250228,114600,59470220,2400,2400,2400,2400,0
20250228,114500,59470220,2400,2405,2405,2400,524
20250228,114400,58211575,2420,2420,2420,2420,0
20250228,114300,58211575,2420,2420,2420,2420,0
20250228,114200,58211575,2420,2420,2420,2420,0
20250228,114100,58211575,2420,2420,2420,2420,2
20250228,114000,58206735,2420,2420,2420,2420,3
20250228,113900,58199475,2420,2420,2420,2420,0
20250228,113800,58199475,2420,2420,2420,2420,0
20250228,113700,58199475,2420,2420,2420,2420,0
20250228,113600,58199475,2420,2420,2420,2420,0
20250228,113500,58199475,2420,2420,2420,2420,0
20250228,113400,58199475,2420,2420,2420,2420,11
20250228,113300,58172855,2420,2420,2420,2420,1
20250228,113200,58170435,2420,2420,2420,2420,2
20250228,113100,58165595,2405,2415,2415,2405,521
20250228,113000,56911015,2420,2420,2420,2420,0
20250228,112900,56911015,2420,2420,2420,2420,0
20250228,112800,56911015,2420,2420,2420,2420,0
20250228,112700,56911015,2420,2420,2420,2420,0
20250228,112600,56911015,2420,2420,2420,2420,0
20250228,112500,56911015,2420,2420,2420,2420,0
20250228,112400,56911015,2420,2420,2420,2420,0
20250228,112300,56911015,2420,2420,2420,2420,0
20250228,112200,56911015,2420,2420,2420,2420,0
20250228,112100,56911015,2420,2420,2420,2420,0
20250228,112000,56911015,2420,2420,2420,2420,0
20250228,111900,56911015,2420,2420,2420,2420,8
20250228,111800,56891655,2430,2420,2430,2420,5
20250228,111700,56879545,2410,2415,2415,2410,199
20250228,111600,56399670,2430,2430,2430,2430,2
20250228,111500,56394810,2430,2430,2430,2430,0
20250228,111400,56394810,2430,2430,2430,2430,0
20250228,111300,56394810,2430,2430,2430,2430,1
20250228,111200,56392380,2415,2415,2415,2415,0
20250228,111100,56392380,2415,2420,2420,2415,750
20250228,111000,54580730,2435,2435,2435,2420,5047
20250228,110900,42344705,2445,2445,2445,2445,0
20250228,110800,42344705,2445,2445,2445,2445,0
20250228,110700,42344705,2445,2445,2445,2445,0
20250228,110600,42344705,2445,2445,2445,2445,2
20250228,110500,42339815,2435,2435,2435,2435,3
20250228,110400,42332510,2450,2450,2450,2450,0
20250228,110300,42332510,2450,2445,2450,2435,2004
20250228,110200,37449015,2450,2450,2450,2450,100
20250228,110100,37204015,2450,2450,2450,2450,0
20250228,110000,37204015,2450,2450,2450,2450,200
20250228,105900,36714015,2475,2475,2475,2475,0
20250228,105800,36714015,2475,2470,2475,2470,1000
20250228,105700,34239200,2480,2480,2480,2480,0
20250228,105600,34239200,2480,2480,2480,2480,0
20250228,105500,34239200,2480,2480,2480,2480,0
20250228,105400,34239200,2480,2480,2480,2480,0
20250228,105300,34239200,2480,2480,2480,2480,0
20250228,105200,34239200,2480,2480,2480,2480,0
20250228,105100,34239200,2480,2480,2480,2480,0
20250228,105000,34239200,2480,2480,2480,2480,0
20250228,104900,34239200,2480,2480,2480,2480,0
20250228,104800,34239200,2480,2480,2480,2480,0
20250228,104700,34239200,2480,2480,2480,2480,0
20250228,104600,34239200,2480,2480,2480,2480,0
20250228,104500,34239200,2480,2480,2480,2480,0
20250228,104400,34239200,2480,2440,2480,2440,700
20250228,104300,32513215,2440,2440,2440,2440,4
20250228,104200,32503455,2440,2440,2440,2440,0
20250228,104100,32503455,2440,2440,2440,2440,0
20250228,104000,32503455,2440,2440,2440,2440,0
20250228,103900,32503455,2440,2440,2440,2440,2
20250228,103800,32498575,2435,2440,2440,2435,1969
20250228,103700,27696345,2440,2440,2440,2440,0
20250228,103600,27696345,2440,2440,2440,2440,0
20250228,103500,27696345,2440,2440,2440,2440,0
20250228,103400,27696345,2440,2440,2440,2440,0
20250228,103300,27696345,2440,2440,2440,2440,0
20250228,103200,27696345,2440,2440,2440,2440,0
20250228,103100,27696345,2440,2440,2440,2440,0
20250228,103000,27696345,2440,2440,2440,2440,0
20250228,102900,27696345,2440,2440,2440,2440,0
20250228,102800,27696345,2440,2440,2440,2440,0
20250228,102700,27696345,2440,2460,2460,2440,3
20250228,102600,27688985,2440,2440,2440,2440,0
20250228,102500,27688985,2440,2440,2440,2440,1
20250228,102400,27686545,2440,2440,2440,2440,1609
20250228,102300,23760585,2440,2440,2440,2440,0
20250228,102200,23760585,2440,2440,2440,2440,40
20250228,102100,23662985,2435,2450,2450,2435,4000
20250228,102000,13899570,2450,2450,2450,2450,25
20250228,101900,13838320,2460,2460,2460,2460,0
20250228,101800,13838320,2460,2460,2460,2460,0
20250228,101700,13838320,2460,2460,2460,2460,0
20250228,101600,13838320,2460,2460,2460,2460,0
20250228,101500,13838320,2460,2460,2460,2460,0
20250228,101400,13838320,2460,2460,2460,2460,1
20250228,101300,13835860,2460,2460,2460,2460,1
20250228,101200,13833400,2445,2445,2445,2445,0
20250228,101100,13833400,2445,2450,2450,2445,250
20250228,101000,13222130,2460,2460,2460,2460,0
20250228,100900,13222130,2460,2460,2460,2460,0
20250228,100800,13222130,2460,2460,2460,2460,0
20250228,100700,13222130,2460,2460,2460,2460,1
20250228,100600,13219670,2460,2450,2460,2450,316
20250228,100500,12445450,2450,2450,2450,2450,0
20250228,100400,12445450,2450,2450,2450,2450,0
20250228,100300,12445450,2450,2450,2450,2450,0
20250228,100200,12445450,2450,2450,2450,2450,0
20250228,100100,12445450,2450,2455,2455,2450,1092
20250228,100000,9768765,2460,2460,2460,2460,1
20250228,095900,9766305,2460,2470,2470,2460,952
20250228,095800,7423465,2470,2475,2480,2470,13
20250228,095700,7391310,2485,2485,2485,2485,0
20250228,095600,7391310,2485,2485,2485,2485,0
20250228,095500,7391310,2485,2485,2485,2485,0
20250228,095400,7391310,2485,2485,2485,2485,0
20250228,095300,7391310,2485,2485,2485,2485,0
20250228,095200,7391310,2485,2485,2485,2485,0
20250228,095100,7391310,2485,2485,2485,2485,0
20250228,095000,7391310,2485,2485,2485,2485,0
20250228,094900,7391310,2485,2485,2485,2485,0
20250228,094800,7391310,2485,2485,2485,2485,9
20250228,094700,7368945,2485,2485,2485,2485,0
20250228,094600,7368945,2485,2485,2485,2485,4
20250228,094500,7359005,2470,2470,2470,2470,0
20250228,094400,7359005,2470,2470,2470,2470,0
20250228,094300,7359005,2470,2470,2470,2470,0
20250228,094200,7359005,2470,2470,2470,2470,0
20250228,094100,7359005,2470,2470,2470,2470,42
20250228,094000,7255265,2470,2470,2470,2470,0
20250228,093900,7255265,2470,2470,2470,2470,0
20250228,093800,7255265,2470,2470,2470,2470,0
20250228,093700,7255265,2470,2470,2470,2470,0
20250228,093600,7255265,2470,2470,2470,2470,45
20250228,093500,7144115,2470,2470,2470,2470,59
20250228,093400,6998385,2460,2460,2460,2460,0
20250228,093300,6998385,2460,2460,2460,2460,417
20250228,093200,5972565,2455,2455,2455,2455,0
20250228,093100,5972565,2455,2455,2455,2455,119
20250228,093000,5680420,2460,2460,2460,2460,0
20250228,092900,5680420,2460,2460,2460,2460,0
20250228,092800,5680420,2460,2460,2460,2460,0
20250228,092700,5680420,2460,2460,2460,2460,0
20250228,092600,5680420,2460,2460,2460,2460,0
20250228,092500,5680420,2460,2460,2460,2460,0
20250228,092400,5680420,2460,2460,2460,2460,2
20250228,092300,5675500,2470,2470,2470,2470,0
20250228,092200,5675500,2470,2470,2470,2470,0
20250228,092100,5675500,2470,2470,2470,2470,0
20250228,092000,5675500,2470,2470,2470,2470,0
20250228,091900,5675500,2470,2470,2470,2470,0
20250228,091800,5675500,2470,2470,2470,2470,0
20250228,091700,5675500,2470,2470,2470,2470,1
20250228,091600,5673030,2445,2445,2445,2445,0
20250228,091500,5673030,2445,2445,2445,2445,100
20250228,091400,5428530,2445,2445,2445,2445,0
20250228,091300,5428530,2445,2445,2445,2445,4
20250228,091200,5418750,2450,2450,2450,2450,0
20250228,091100,5418750,2450,2445,2450,2445,1114
20250228,091000,2694960,2450,2440,2450,2435,139
20250228,090900,2355815,2450,2455,2455,2440,369
20250228,090800,1453360,2475,2475,2475,2475,0
20250228,090700,1453360,2475,2475,2475,2475,0
20250228,090600,1453360,2475,2475,2475,2475,5
20250228,090500,1440985,2455,2455,2455,2455,27
20250228,090400,1374700,2460,2460,2460,2460,0
20250228,090300,1374700,2460,2460,2460,2460,10
20250228,090200,1350100,2460,2460,2460,2460,0
20250228,090100,1350100,2460,2480,2495,2460,535
20250228,090000,30090,2490,2510,2510,2490,12