KissMeData/265740/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210400,62661930,4970,4970,4970,4970,500
20250228,210300,62661930,4970,4970,4970,4970,0
20250228,210200,62661930,4970,4970,4970,4970,0
20250228,210100,62661930,4970,4970,4970,4970,0
20250228,210000,62661930,4970,4970,4970,4970,0
20250228,205900,62661930,4970,4970,4970,4970,0
20250228,205800,62661930,4970,4970,4970,4970,0
20250228,205700,62661930,4970,4970,4970,4970,0
20250228,205600,62661930,4970,4970,4970,4970,0
20250228,205500,62661930,4970,4970,4970,4970,0
20250228,205400,62661930,4970,4970,4970,4970,0
20250228,205300,62661930,4970,4970,4970,4970,0
20250228,205200,62661930,4970,4970,4970,4970,0
20250228,205100,62661930,4970,4970,4970,4970,0
20250228,205000,62661930,4970,4970,4970,4970,0
20250228,204900,62661930,4970,4970,4970,4970,0
20250228,204800,62661930,4970,4970,4970,4970,0
20250228,204700,62661930,4970,4970,4970,4970,0
20250228,204600,62661930,4970,4970,4970,4970,0
20250228,204500,62661930,4970,4970,4970,4970,0
20250228,204400,62661930,4970,4970,4970,4970,0
20250228,204300,62661930,4970,4970,4970,4970,0
20250228,204200,62661930,4970,4970,4970,4970,0
20250228,204100,62661930,4970,4970,4970,4970,0
20250228,204000,62661930,4970,4970,4970,4970,0
20250228,203900,62661930,4970,4970,4970,4970,0
20250228,203800,62661930,4970,4970,4970,4970,0
20250228,203700,62661930,4970,4970,4970,4970,0
20250228,203600,62661930,4970,4970,4970,4970,0
20250228,203500,62661930,4970,4970,4970,4970,0
20250228,203400,62661930,4970,4970,4970,4970,500
20250228,203300,62661930,4970,4970,4970,4970,0
20250228,203200,62661930,4970,4970,4970,4970,0
20250228,203100,62661930,4970,4970,4970,4970,0
20250228,203000,62661930,4970,4970,4970,4970,0
20250228,202900,62661930,4970,4970,4970,4970,0
20250228,202800,62661930,4970,4970,4970,4970,0
20250228,202700,62661930,4970,4970,4970,4970,0
20250228,202600,62661930,4970,4970,4970,4970,0
20250228,202500,62661930,4970,4970,4970,4970,0
20250228,202400,62661930,4970,4970,4970,4970,0
20250228,202300,62661930,4970,4970,4970,4970,0
20250228,202200,62661930,4970,4970,4970,4970,0
20250228,202100,62661930,4970,4970,4970,4970,0
20250228,202000,62661930,4970,4970,4970,4970,0
20250228,201900,62661930,4970,4970,4970,4970,0
20250228,201800,62661930,4970,4970,4970,4970,0
20250228,201700,62661930,4970,4970,4970,4970,0
20250228,201600,62661930,4970,4970,4970,4970,0
20250228,201500,62661930,4970,4970,4970,4970,0
20250228,201400,62661930,4970,4970,4970,4970,0
20250228,201300,62661930,4970,4970,4970,4970,0
20250228,201200,62661930,4970,4970,4970,4970,0
20250228,201100,62661930,4970,4970,4970,4970,0
20250228,201000,62661930,4970,4970,4970,4970,0
20250228,200900,62661930,4970,4970,4970,4970,0
20250228,200800,62661930,4970,4970,4970,4970,0
20250228,200700,62661930,4970,4970,4970,4970,0
20250228,200600,62661930,4970,4970,4970,4970,0
20250228,200500,62661930,4970,4970,4970,4970,0
20250228,200400,62661930,4970,4970,4970,4970,500
20250228,200300,62661930,4970,4970,4970,4970,0
20250228,200200,62661930,4970,4970,4970,4970,0
20250228,200100,62661930,4970,4970,4970,4970,0
20250228,200000,62661930,4970,4970,4970,4970,0
20250228,195900,62661930,4970,4970,4970,4970,0
20250228,195800,62661930,4970,4970,4970,4970,0
20250228,195700,62661930,4970,4970,4970,4970,0
20250228,195600,62661930,4970,4970,4970,4970,0
20250228,195500,62661930,4970,4970,4970,4970,0
20250228,195400,62661930,4970,4970,4970,4970,0
20250228,195300,62661930,4970,4970,4970,4970,0
20250228,195200,62661930,4970,4970,4970,4970,0
20250228,195100,62661930,4970,4970,4970,4970,0
20250228,195000,62661930,4970,4970,4970,4970,0
20250228,194900,62661930,4970,4970,4970,4970,0
20250228,194800,62661930,4970,4970,4970,4970,0
20250228,194700,62661930,4970,4970,4970,4970,0
20250228,194600,62661930,4970,4970,4970,4970,0
20250228,194500,62661930,4970,4970,4970,4970,0
20250228,194400,62661930,4970,4970,4970,4970,0
20250228,194300,62661930,4970,4970,4970,4970,0
20250228,194200,62661930,4970,4970,4970,4970,0
20250228,194100,62661930,4970,4970,4970,4970,0
20250228,194000,62661930,4970,4970,4970,4970,0
20250228,193900,62661930,4970,4970,4970,4970,0
20250228,193800,62661930,4970,4970,4970,4970,0
20250228,193700,62661930,4970,4970,4970,4970,0
20250228,193600,62661930,4970,4970,4970,4970,0
20250228,193500,62661930,4970,4970,4970,4970,0
20250228,193400,62661930,4970,4970,4970,4970,500
20250228,193300,62661930,4970,4970,4970,4970,0
20250228,193200,62661930,4970,4970,4970,4970,0
20250228,193100,62661930,4970,4970,4970,4970,0
20250228,193000,62661930,4970,4970,4970,4970,0
20250228,192900,62661930,4970,4970,4970,4970,0
20250228,192800,62661930,4970,4970,4970,4970,0
20250228,192700,62661930,4970,4970,4970,4970,0
20250228,192600,62661930,4970,4970,4970,4970,0
20250228,192500,62661930,4970,4970,4970,4970,0
20250228,192400,62661930,4970,4970,4970,4970,0
20250228,192300,62661930,4970,4970,4970,4970,0
20250228,192200,62661930,4970,4970,4970,4970,0
20250228,192100,62661930,4970,4970,4970,4970,0
20250228,192000,62661930,4970,4970,4970,4970,0
20250228,191900,62661930,4970,4970,4970,4970,0
20250228,191800,62661930,4970,4970,4970,4970,0
20250228,191700,62661930,4970,4970,4970,4970,0
20250228,191600,62661930,4970,4970,4970,4970,0
20250228,191500,62661930,4970,4970,4970,4970,0
20250228,191400,62661930,4970,4970,4970,4970,0
20250228,191300,62661930,4970,4970,4970,4970,0
20250228,191200,62661930,4970,4970,4970,4970,0
20250228,191100,62661930,4970,4970,4970,4970,0
20250228,191000,62661930,4970,4970,4970,4970,0
20250228,190900,62661930,4970,4970,4970,4970,0
20250228,190800,62661930,4970,4970,4970,4970,0
20250228,190700,62661930,4970,4970,4970,4970,0
20250228,190600,62661930,4970,4970,4970,4970,0
20250228,190500,62661930,4970,4970,4970,4970,0
20250228,190400,62661930,4970,4970,4970,4970,500
20250228,190300,62661930,4970,4970,4970,4970,0
20250228,190200,62661930,4970,4970,4970,4970,0
20250228,190100,62661930,4970,4970,4970,4970,0
20250228,190000,62661930,4970,4970,4970,4970,0
20250228,185900,62661930,4970,4970,4970,4970,0
20250228,185800,62661930,4970,4970,4970,4970,0
20250228,185700,62661930,4970,4970,4970,4970,0
20250228,185600,62661930,4970,4970,4970,4970,0
20250228,185500,62661930,4970,4970,4970,4970,0
20250228,185400,62661930,4970,4970,4970,4970,0
20250228,185300,62661930,4970,4970,4970,4970,0
20250228,185200,62661930,4970,4970,4970,4970,0
20250228,185100,62661930,4970,4970,4970,4970,0
20250228,185000,62661930,4970,4970,4970,4970,0
20250228,184900,62661930,4970,4970,4970,4970,0
20250228,184800,62661930,4970,4970,4970,4970,0
20250228,184700,62661930,4970,4970,4970,4970,0
20250228,184600,62661930,4970,4970,4970,4970,0
20250228,184500,62661930,4970,4970,4970,4970,0
20250228,184400,62661930,4970,4970,4970,4970,0
20250228,184300,62661930,4970,4970,4970,4970,0
20250228,184200,62661930,4970,4970,4970,4970,0
20250228,184100,62661930,4970,4970,4970,4970,0
20250228,184000,62661930,4970,4970,4970,4970,0
20250228,183900,62661930,4970,4970,4970,4970,0
20250228,183800,62661930,4970,4970,4970,4970,0
20250228,183700,62661930,4970,4970,4970,4970,0
20250228,183600,62661930,4970,4970,4970,4970,0
20250228,183500,62661930,4970,4970,4970,4970,0
20250228,183400,62661930,4970,4970,4970,4970,500
20250228,183300,62661930,4970,4970,4970,4970,0
20250228,183200,62661930,4970,4970,4970,4970,0
20250228,183100,62661930,4970,4970,4970,4970,0
20250228,183000,62661930,4970,4970,4970,4970,0
20250228,182900,62661930,4970,4970,4970,4970,0
20250228,182800,62661930,4970,4970,4970,4970,0
20250228,182700,62661930,4970,4970,4970,4970,0
20250228,182600,62661930,4970,4970,4970,4970,0
20250228,182500,62661930,4970,4970,4970,4970,0
20250228,182400,62661930,4970,4970,4970,4970,0
20250228,182300,62661930,4970,4970,4970,4970,0
20250228,182200,62661930,4970,4970,4970,4970,0
20250228,182100,62661930,4970,4970,4970,4970,0
20250228,182000,62661930,4970,4970,4970,4970,0
20250228,181900,62661930,4970,4970,4970,4970,0
20250228,181800,62661930,4970,4970,4970,4970,0
20250228,181700,62661930,4970,4970,4970,4970,0
20250228,181600,62661930,4970,4970,4970,4970,0
20250228,181500,62661930,4970,4970,4970,4970,0
20250228,181400,62661930,4970,4970,4970,4970,0
20250228,181300,62661930,4970,4970,4970,4970,0
20250228,181200,62661930,4970,4970,4970,4970,0
20250228,181100,62661930,4970,4970,4970,4970,0
20250228,181000,62661930,4970,4970,4970,4970,0
20250228,180900,62661930,4970,4970,4970,4970,0
20250228,180800,62661930,4970,4970,4970,4970,0
20250228,180700,62661930,4970,4970,4970,4970,0
20250228,180600,62661930,4970,4970,4970,4970,0
20250228,180500,62661930,4970,4970,4970,4970,0
20250228,180400,62661930,4970,4970,4970,4970,500
20250228,180300,62661930,4970,4970,4970,4970,0
20250228,180200,62661930,4970,4970,4970,4970,0
20250228,180100,62661930,4970,4970,4970,4970,0
20250228,180000,62661930,4970,4970,4970,4970,0
20250228,175900,62661930,4970,4970,4970,4970,0
20250228,175800,62661930,4970,4970,4970,4970,0
20250228,175700,62661930,4970,4970,4970,4970,0
20250228,175600,62661930,4970,4970,4970,4970,0
20250228,175500,62661930,4970,4970,4970,4970,0
20250228,175400,62661930,4970,4970,4970,4970,0
20250228,175300,62661930,4970,4970,4970,4970,0
20250228,175200,62661930,4970,4970,4970,4970,0
20250228,175100,62661930,4970,4970,4970,4970,0
20250228,175000,62661930,4970,4970,4970,4970,0
20250228,174900,62661930,4970,4970,4970,4970,0
20250228,174800,62661930,4970,4970,4970,4970,0
20250228,174700,62661930,4970,4970,4970,4970,0
20250228,174600,62661930,4970,4970,4970,4970,0
20250228,174500,62661930,4970,4970,4970,4970,0
20250228,174400,62661930,4970,4970,4970,4970,0
20250228,174300,62661930,4970,4970,4970,4970,0
20250228,174200,62661930,4970,4970,4970,4970,0
20250228,174100,62661930,4970,4970,4970,4970,0
20250228,174000,62661930,4970,4970,4970,4970,0
20250228,173900,62661930,4970,4970,4970,4970,0
20250228,173800,62661930,4970,4970,4970,4970,0
20250228,173700,62661930,4970,4970,4970,4970,0
20250228,173600,62661930,4970,4970,4970,4970,0
20250228,173500,62661930,4970,4970,4970,4970,0
20250228,173400,62661930,4970,4970,4970,4970,500
20250228,173300,62661930,4970,4970,4970,4970,0
20250228,173200,62661930,4970,4970,4970,4970,0
20250228,173100,62661930,4970,4970,4970,4970,0
20250228,173000,62661930,4970,4970,4970,4970,0
20250228,172900,62661930,4970,4970,4970,4970,0
20250228,172800,62661930,4970,4970,4970,4970,0
20250228,172700,62661930,4970,4970,4970,4970,0
20250228,172600,62661930,4970,4970,4970,4970,0
20250228,172500,62661930,4970,4970,4970,4970,0
20250228,172400,62661930,4970,4970,4970,4970,0
20250228,172300,62661930,4970,4970,4970,4970,0
20250228,172200,62661930,4970,4970,4970,4970,0
20250228,172100,62661930,4970,4970,4970,4970,0
20250228,172000,62661930,4970,4970,4970,4970,0
20250228,171900,62661930,4970,4970,4970,4970,0
20250228,171800,62661930,4970,4970,4970,4970,0
20250228,171700,62661930,4970,4970,4970,4970,0
20250228,171600,62661930,4970,4970,4970,4970,0
20250228,171500,62661930,4970,4970,4970,4970,0
20250228,171400,62661930,4970,4970,4970,4970,0
20250228,171300,62661930,4970,4970,4970,4970,0
20250228,171200,62661930,4970,4970,4970,4970,0
20250228,171100,62661930,4970,4970,4970,4970,0
20250228,171000,62661930,4970,4970,4970,4970,0
20250228,170900,62661930,4970,4970,4970,4970,0
20250228,170800,62661930,4970,4970,4970,4970,0
20250228,170700,62661930,4970,4970,4970,4970,0
20250228,170600,62661930,4970,4970,4970,4970,0
20250228,170500,62661930,4970,4970,4970,4970,0
20250228,170400,62661930,4970,4970,4970,4970,500
20250228,170300,62661930,4970,4970,4970,4970,0
20250228,170200,62661930,4970,4970,4970,4970,0
20250228,170100,62661930,4970,4970,4970,4970,0
20250228,170000,62661930,4970,4970,4970,4970,0
20250228,165900,62661930,4970,4970,4970,4970,0
20250228,165800,62661930,4970,4970,4970,4970,0
20250228,165700,62661930,4970,4970,4970,4970,0
20250228,165600,62661930,4970,4970,4970,4970,0
20250228,165500,62661930,4970,4970,4970,4970,0
20250228,165400,62661930,4970,4970,4970,4970,0
20250228,165300,62661930,4970,4970,4970,4970,0
20250228,165200,62661930,4970,4970,4970,4970,0
20250228,165100,62661930,4970,4970,4970,4970,0
20250228,165000,62661930,4970,4970,4970,4970,0
20250228,164900,62661930,4970,4970,4970,4970,0
20250228,164800,62661930,4970,4970,4970,4970,0
20250228,164700,62661930,4970,4970,4970,4970,0
20250228,164600,62661930,4970,4970,4970,4970,0
20250228,164500,62661930,4970,4970,4970,4970,0
20250228,164400,62661930,4970,4970,4970,4970,0
20250228,164300,62661930,4970,4970,4970,4970,0
20250228,164200,62661930,4970,4970,4970,4970,0
20250228,164100,62661930,4970,4970,4970,4970,0
20250228,164000,62661930,4970,4970,4970,4970,0
20250228,163900,62661930,4970,4970,4970,4970,0
20250228,163800,62661930,4970,4970,4970,4970,0
20250228,163700,62661930,4970,4970,4970,4970,0
20250228,163600,62661930,4970,4970,4970,4970,0
20250228,163500,62661930,4970,4970,4970,4970,0
20250228,163400,62661930,4970,4970,4970,4970,500
20250228,163300,62661930,4970,4970,4970,4970,0
20250228,163200,62661930,4970,4970,4970,4970,0
20250228,163100,62661930,4970,4970,4970,4970,0
20250228,163000,62661930,4970,4970,4970,4970,0
20250228,162900,62661930,4970,4970,4970,4970,0
20250228,162800,62661930,4970,4970,4970,4970,0
20250228,162700,62661930,4970,4970,4970,4970,0
20250228,162600,62661930,4970,4970,4970,4970,0
20250228,162500,62661930,4970,4970,4970,4970,0
20250228,162400,62661930,4970,4970,4970,4970,0
20250228,162300,62661930,4970,4970,4970,4970,0
20250228,162200,62661930,4970,4970,4970,4970,0
20250228,162100,62661930,4970,4970,4970,4970,0
20250228,162000,62661930,4970,4970,4970,4970,0
20250228,161900,62661930,4970,4970,4970,4970,0
20250228,161800,62661930,4970,4970,4970,4970,0
20250228,161700,62661930,4970,4970,4970,4970,0
20250228,161600,62661930,4970,4970,4970,4970,0
20250228,161500,62661930,4970,4970,4970,4970,0
20250228,161400,62661930,4970,4970,4970,4970,0
20250228,161300,62661930,4970,4970,4970,4970,0
20250228,161200,62661930,4970,4970,4970,4970,0
20250228,161100,62661930,4970,4970,4970,4970,0
20250228,161000,62661930,4970,4970,4970,4970,0
20250228,160900,62661930,4970,4970,4970,4970,0
20250228,160800,62661930,4970,4970,4970,4970,0
20250228,160700,62661930,4970,4970,4970,4970,0
20250228,160600,62661930,4970,4970,4970,4970,0
20250228,160500,62661930,4970,4970,4970,4970,0
20250228,160400,62661930,4970,4970,4970,4970,500
20250228,160300,62661930,4970,4970,4970,4970,0
20250228,160200,62661930,4970,4970,4970,4970,0
20250228,160100,62661930,4970,4970,4970,4970,0
20250228,160000,62661930,4970,4970,4970,4970,0
20250228,155900,62661930,4970,4970,4970,4970,0
20250228,155800,62661930,4970,4970,4970,4970,0
20250228,155700,62661930,4970,4970,4970,4970,0
20250228,155600,62661930,4970,4970,4970,4970,0
20250228,155500,62661930,4970,4970,4970,4970,0
20250228,155400,62661930,4970,4970,4970,4970,0
20250228,155300,62661930,4970,4970,4970,4970,0
20250228,155200,62661930,4970,4970,4970,4970,0
20250228,155100,62661930,4970,4970,4970,4970,0
20250228,155000,62661930,4970,4970,4970,4970,0
20250228,154900,62661930,4970,4970,4970,4970,0
20250228,154800,62661930,4970,4970,4970,4970,0
20250228,154700,62661930,4970,4970,4970,4970,0
20250228,154600,62661930,4970,4970,4970,4970,0
20250228,154500,62661930,4970,4970,4970,4970,0
20250228,154400,62661930,4970,4970,4970,4970,0
20250228,154300,62661930,4970,4970,4970,4970,0
20250228,154200,62661930,4970,4970,4970,4970,0
20250228,154100,62661930,4970,4970,4970,4970,0
20250228,154000,62661930,4970,4970,4970,4970,0
20250228,153900,62661930,4970,4970,4970,4970,0
20250228,153800,62661930,4970,4970,4970,4970,0
20250228,153700,62661930,4970,4970,4970,4970,0
20250228,153600,62661930,4970,4970,4970,4970,0
20250228,153500,62661930,4970,4970,4970,4970,0
20250228,153400,62661930,4970,4970,4970,4970,500
20250228,153300,62661930,4970,4970,4970,4970,0
20250228,153200,62661930,4970,4970,4970,4970,0
20250228,153100,62661930,4970,4970,4970,4970,0
20250228,153000,62661930,4970,4970,4970,4970,500
20250228,152900,60176930,4955,4955,4955,4955,0
20250228,152800,60176930,4955,4955,4955,4955,0
20250228,152700,60176930,4955,4955,4955,4955,0
20250228,152600,60176930,4955,4955,4955,4955,0
20250228,152500,60176930,4955,4955,4955,4955,0
20250228,152400,60176930,4955,4955,4955,4955,0
20250228,152300,60176930,4955,4955,4955,4955,0
20250228,152200,60176930,4955,4955,4955,4955,0
20250228,152100,60176930,4955,4955,4955,4955,0
20250228,152000,60176930,4955,4955,4955,4955,0
20250228,151900,60176930,4955,4955,4955,4955,3
20250228,151800,60162065,4960,4960,4960,4960,0
20250228,151700,60162065,4960,4960,4960,4960,0
20250228,151600,60162065,4960,4960,4960,4960,3
20250228,151500,60147185,4945,4945,4945,4945,0
20250228,151400,60147185,4945,4945,4945,4945,0
20250228,151300,60147185,4945,4945,4945,4945,0
20250228,151200,60147185,4945,4940,4945,4940,331
20250228,151100,58512030,4950,4950,4950,4950,0
20250228,151000,58512030,4950,4950,4950,4950,0
20250228,150900,58512030,4950,4950,4950,4950,0
20250228,150800,58512030,4950,4950,4950,4950,20
20250228,150700,58413030,4950,4950,4950,4950,50
20250228,150600,58165530,4975,4975,4975,4975,0
20250228,150500,58165530,4975,4950,4975,4950,186
20250228,150400,57244805,4945,4945,4945,4945,268
20250228,150300,55919545,4945,4945,4945,4945,18
20250228,150200,55830535,4945,4950,4950,4945,113
20250228,150100,55271700,4955,4955,4955,4955,0
20250228,150000,55271700,4955,4955,4955,4955,0
20250228,145900,55271700,4955,4955,4955,4955,0
20250228,145800,55271700,4955,4955,4955,4955,0
20250228,145700,55271700,4955,4955,4955,4955,0
20250228,145600,55271700,4955,4955,4955,4955,0
20250228,145500,55271700,4955,4955,4955,4955,0
20250228,145400,55271700,4955,4955,4955,4955,0
20250228,145300,55271700,4955,4955,4955,4955,0
20250228,145200,55271700,4955,4955,4955,4955,0
20250228,145100,55271700,4955,4955,4955,4955,0
20250228,145000,55271700,4955,4955,4955,4955,0
20250228,144900,55271700,4955,4955,4955,4955,0
20250228,144800,55271700,4955,4955,4955,4955,0
20250228,144700,55271700,4955,4955,4955,4955,0
20250228,144600,55271700,4955,4955,4955,4955,0
20250228,144500,55271700,4955,4955,4955,4955,0
20250228,144400,55271700,4955,4955,4955,4955,0
20250228,144300,55271700,4955,4955,4955,4955,0
20250228,144200,55271700,4955,4955,4955,4955,0
20250228,144100,55271700,4955,4955,4955,4955,0
20250228,144000,55271700,4955,4955,4955,4955,0
20250228,143900,55271700,4955,4955,4955,4955,0
20250228,143800,55271700,4955,4955,4955,4955,0
20250228,143700,55271700,4955,4955,4955,4955,0
20250228,143600,55271700,4955,4955,4955,4955,0
20250228,143500,55271700,4955,4955,4955,4955,0
20250228,143400,55271700,4955,4955,4955,4955,0
20250228,143300,55271700,4955,4955,4955,4955,0
20250228,143200,55271700,4955,4955,4955,4955,0
20250228,143100,55271700,4955,4960,4960,4955,678
20250228,143000,51908960,4955,4955,4955,4955,0
20250228,142900,51908960,4955,4955,4955,4955,0
20250228,142800,51908960,4955,4955,4955,4955,0
20250228,142700,51908960,4955,4955,4955,4955,0
20250228,142600,51908960,4955,4955,4955,4955,0
20250228,142500,51908960,4955,4955,4955,4955,0
20250228,142400,51908960,4955,4955,4955,4955,0
20250228,142300,51908960,4955,4955,4955,4955,0
20250228,142200,51908960,4955,4955,4955,4955,0
20250228,142100,51908960,4955,4955,4955,4955,0
20250228,142000,51908960,4955,4955,4955,4955,0
20250228,141900,51908960,4955,4955,4955,4955,3
20250228,141800,51894095,4955,4955,4955,4955,0
20250228,141700,51894095,4955,4955,4955,4955,0
20250228,141600,51894095,4955,4955,4955,4955,0
20250228,141500,51894095,4955,4955,4955,4955,0
20250228,141400,51894095,4955,4955,4955,4955,0
20250228,141300,51894095,4955,4955,4955,4955,0
20250228,141200,51894095,4955,4955,4955,4955,0
20250228,141100,51894095,4955,4955,4955,4955,0
20250228,141000,51894095,4955,4955,4955,4955,0
20250228,140900,51894095,4955,4955,4955,4955,0
20250228,140800,51894095,4955,4955,4955,4955,1
20250228,140700,51889140,4945,4945,4945,4945,0
20250228,140600,51889140,4945,4945,4945,4945,0
20250228,140500,51889140,4945,4945,4945,4945,0
20250228,140400,51889140,4945,4945,4945,4945,0
20250228,140300,51889140,4945,4945,4945,4945,0
20250228,140200,51889140,4945,4945,4945,4945,0
20250228,140100,51889140,4945,4945,4945,4945,0
20250228,140000,51889140,4945,4945,4945,4945,0
20250228,135900,51889140,4945,4945,4945,4945,0
20250228,135800,51889140,4945,4945,4945,4945,0
20250228,135700,51889140,4945,4945,4945,4945,0
20250228,135600,51889140,4945,4945,4945,4945,0
20250228,135500,51889140,4945,4945,4945,4945,0
20250228,135400,51889140,4945,4945,4945,4945,0
20250228,135300,51889140,4945,4945,4945,4945,0
20250228,135200,51889140,4945,4945,4945,4945,0
20250228,135100,51889140,4945,4945,4945,4945,1
20250228,135000,51884195,4945,4945,4945,4945,0
20250228,134900,51884195,4945,4945,4945,4945,0
20250228,134800,51884195,4945,4945,4945,4945,0
20250228,134700,51884195,4945,4945,4945,4945,10
20250228,134600,51834745,4945,4945,4945,4945,3
20250228,134500,51819910,4945,4945,4945,4945,28
20250228,134400,51681450,4945,4955,4955,4945,235
20250228,134300,50517375,4945,4945,4945,4945,0
20250228,134200,50517375,4945,4945,4945,4945,0
20250228,134100,50517375,4945,4945,4945,4945,0
20250228,134000,50517375,4945,4945,4945,4945,0
20250228,133900,50517375,4945,4945,4945,4945,0
20250228,133800,50517375,4945,4945,4945,4945,0
20250228,133700,50517375,4945,4945,4945,4945,0
20250228,133600,50517375,4945,4945,4945,4945,0
20250228,133500,50517375,4945,4945,4945,4945,0
20250228,133400,50517375,4945,4945,4945,4945,0
20250228,133300,50517375,4945,4945,4945,4945,0
20250228,133200,50517375,4945,4945,4945,4945,0
20250228,133100,50517375,4945,4945,4945,4945,1
20250228,133000,50512430,4945,4945,4955,4945,11
20250228,132900,50458025,4945,4945,4945,4945,71
20250228,132800,50106930,4955,4955,4955,4955,0
20250228,132700,50106930,4955,4950,4955,4950,2
20250228,132600,50097025,4945,4945,4945,4945,0
20250228,132500,50097025,4945,4945,4945,4945,0
20250228,132400,50097025,4945,4945,4945,4945,0
20250228,132300,50097025,4945,4945,4945,4945,0
20250228,132200,50097025,4945,4945,4945,4945,0
20250228,132100,50097025,4945,4945,4945,4945,0
20250228,132000,50097025,4945,4945,4945,4945,0
20250228,131900,50097025,4945,4945,4945,4945,14
20250228,131800,50027795,4945,4945,4945,4945,0
20250228,131700,50027795,4945,4945,4945,4945,0
20250228,131600,50027795,4945,4945,4945,4945,10
20250228,131500,49978345,4945,4945,4945,4945,0
20250228,131400,49978345,4945,4945,4945,4945,11
20250228,131300,49923950,4945,4950,4950,4945,88
20250228,131200,49488415,4945,4945,4945,4945,0
20250228,131100,49488415,4945,4945,4945,4945,0
20250228,131000,49488415,4945,4945,4945,4945,11
20250228,130900,49434020,4945,4950,4950,4945,38
20250228,130800,49245985,4950,4950,4950,4950,50
20250228,130700,48998485,4945,4945,4945,4945,0
20250228,130600,48998485,4945,4945,4945,4945,0
20250228,130500,48998485,4945,4945,4945,4945,3
20250228,130400,48983650,4945,4945,4945,4945,0
20250228,130300,48983650,4945,4945,4945,4945,3
20250228,130200,48968815,4945,4950,4950,4945,23
20250228,130100,48854980,4945,4945,4945,4945,0
20250228,130000,48854980,4945,4945,4945,4945,0
20250228,125900,48854980,4945,4945,4945,4945,0
20250228,125800,48854980,4945,4945,4945,4945,0
20250228,125700,48854980,4945,4945,4945,4945,0
20250228,125600,48854980,4945,4945,4945,4945,0
20250228,125500,48854980,4945,4945,4945,4945,0
20250228,125400,48854980,4945,4945,4945,4945,0
20250228,125300,48854980,4945,4945,4945,4945,0
20250228,125200,48854980,4945,4945,4945,4945,0
20250228,125100,48854980,4945,4945,4945,4945,0
20250228,125000,48854980,4945,4945,4945,4945,0
20250228,124900,48854980,4945,4945,4945,4945,0
20250228,124800,48854980,4945,4945,4945,4945,0
20250228,124700,48854980,4945,4945,4945,4945,3
20250228,124600,48840145,4945,4945,4945,4945,0
20250228,124500,48840145,4945,4945,4945,4945,3
20250228,124400,48825310,4945,4950,4950,4945,23
20250228,124300,48711475,4945,4945,4945,4945,0
20250228,124200,48711475,4945,4945,4945,4945,0
20250228,124100,48711475,4945,4945,4945,4945,0
20250228,124000,48711475,4945,4945,4945,4945,0
20250228,123900,48711475,4945,4945,4945,4945,0
20250228,123800,48711475,4945,4945,4945,4945,0
20250228,123700,48711475,4945,4945,4945,4945,0
20250228,123600,48711475,4945,4945,4945,4945,1
20250228,123500,48706530,4945,4945,4945,4945,3
20250228,123400,48691695,4945,4945,4945,4945,0
20250228,123300,48691695,4945,4945,4945,4945,10
20250228,123200,48642245,4945,4945,4945,4945,0
20250228,123100,48642245,4945,4945,4945,4945,16
20250228,123000,48563125,4945,4945,4945,4945,117
20250228,122900,47984560,4945,4945,4945,4945,0
20250228,122800,47984560,4945,4945,4945,4945,0
20250228,122700,47984560,4945,4945,4945,4945,0
20250228,122600,47984560,4945,4945,4945,4945,0
20250228,122500,47984560,4945,4945,4945,4945,0
20250228,122400,47984560,4945,4945,4945,4945,0
20250228,122300,47984560,4945,4945,4945,4945,0
20250228,122200,47984560,4945,4945,4945,4945,0
20250228,122100,47984560,4945,4945,4945,4945,0
20250228,122000,47984560,4945,4945,4945,4945,2
20250228,121900,47974670,4945,4945,4945,4945,0
20250228,121800,47974670,4945,4945,4945,4945,0
20250228,121700,47974670,4945,4950,4950,4945,14
20250228,121600,47905390,4955,4955,4955,4955,0
20250228,121500,47905390,4955,4955,4955,4955,0
20250228,121400,47905390,4955,4955,4955,4955,0
20250228,121300,47905390,4955,4955,4955,4955,0
20250228,121200,47905390,4955,4955,4955,4955,0
20250228,121100,47905390,4955,4955,4955,4955,0
20250228,121000,47905390,4955,4955,4955,4955,0
20250228,120900,47905390,4955,4955,4955,4955,0
20250228,120800,47905390,4955,4955,4955,4955,0
20250228,120700,47905390,4955,4955,4955,4955,0
20250228,120600,47905390,4955,4955,4955,4955,0
20250228,120500,47905390,4955,4955,4955,4955,0
20250228,120400,47905390,4955,4955,4955,4955,0
20250228,120300,47905390,4955,4955,4955,4955,0
20250228,120200,47905390,4955,4955,4955,4955,0
20250228,120100,47905390,4955,4950,4955,4950,4
20250228,120000,47885575,4945,4945,4945,4945,0
20250228,115900,47885575,4945,4945,4945,4945,0
20250228,115800,47885575,4945,4945,4945,4945,0
20250228,115700,47885575,4945,4945,4945,4945,0
20250228,115600,47885575,4945,4945,4945,4945,1
20250228,115500,47880630,4945,4945,4945,4945,0
20250228,115400,47880630,4945,4945,4945,4945,0
20250228,115300,47880630,4945,4945,4945,4945,7
20250228,115200,47846015,4945,4945,4945,4945,0
20250228,115100,47846015,4945,4945,4945,4945,0
20250228,115000,47846015,4945,4945,4945,4945,29
20250228,114900,47702610,4945,4945,4945,4945,0
20250228,114800,47702610,4945,4945,4945,4945,0
20250228,114700,47702610,4945,4945,4945,4945,0
20250228,114600,47702610,4945,4945,4945,4945,1
20250228,114500,47697665,4945,4945,4945,4945,0
20250228,114400,47697665,4945,4945,4945,4945,0
20250228,114300,47697665,4945,4945,4945,4945,0
20250228,114200,47697665,4945,4945,4945,4945,0
20250228,114100,47697665,4945,4945,4945,4945,0
20250228,114000,47697665,4945,4945,4945,4945,0
20250228,113900,47697665,4945,4945,4945,4945,0
20250228,113800,47697665,4945,4945,4945,4945,0
20250228,113700,47697665,4945,4945,4945,4945,0
20250228,113600,47697665,4945,4945,4945,4945,0
20250228,113500,47697665,4945,4945,4945,4945,0
20250228,113400,47697665,4945,4950,4950,4945,183
20250228,113300,46792725,4945,4945,4945,4945,0
20250228,113200,46792725,4945,4945,4945,4945,0
20250228,113100,46792725,4945,4945,4945,4945,0
20250228,113000,46792725,4945,4945,4945,4945,3
20250228,112900,46777890,4945,4940,4945,4940,167
20250228,112800,45952085,4940,4945,4945,4940,327
20250228,112700,44335465,4945,4945,4945,4945,0
20250228,112600,44335465,4945,4945,4945,4945,0
20250228,112500,44335465,4945,4940,4945,4940,218
20250228,112400,43258535,4940,4940,4940,4940,0
20250228,112300,43258535,4940,4940,4940,4940,500
20250228,112200,40788535,4940,4940,4940,4940,96
20250228,112100,40314295,4940,4945,4945,4940,391
20250228,112000,38382250,4940,4940,4940,4940,310
20250228,111900,36850850,4940,4940,4940,4940,940
20250228,111800,32207250,4940,4945,4945,4940,975
20250228,111700,27390745,4945,4945,4945,4945,0
20250228,111600,27390745,4945,4945,4945,4945,0
20250228,111500,27390745,4945,4945,4945,4945,0
20250228,111400,27390745,4945,4945,4945,4945,0
20250228,111300,27390745,4945,4945,4945,4945,0
20250228,111200,27390745,4945,4945,4945,4945,2
20250228,111100,27380855,4945,4945,4945,4945,0
20250228,111000,27380855,4945,4945,4945,4945,0
20250228,110900,27380855,4945,4945,4945,4945,24
20250228,110800,27262175,4945,4945,4945,4945,0
20250228,110700,27262175,4945,4945,4945,4945,0
20250228,110600,27262175,4945,4945,4945,4945,2
20250228,110500,27252285,4945,4945,4945,4945,15
20250228,110400,27178110,4945,4945,4945,4945,0
20250228,110300,27178110,4945,4945,4945,4945,30
20250228,110200,27029760,4940,4940,4940,4940,1
20250228,110100,27024820,4940,4940,4940,4940,0
20250228,110000,27024820,4940,4940,4940,4940,0
20250228,105900,27024820,4940,4945,4945,4940,14
20250228,105800,26955610,4945,4945,4945,4945,0
20250228,105700,26955610,4945,4945,4945,4945,3
20250228,105600,26940775,4945,4945,4945,4945,0
20250228,105500,26940775,4945,4945,4945,4945,0
20250228,105400,26940775,4945,4945,4945,4945,0
20250228,105300,26940775,4945,4945,4945,4945,0
20250228,105200,26940775,4945,4945,4945,4945,209
20250228,105100,25907270,4940,4940,4940,4940,0
20250228,105000,25907270,4940,4940,4940,4940,0
20250228,104900,25907270,4940,4940,4940,4940,0
20250228,104800,25907270,4940,4940,4940,4940,0
20250228,104700,25907270,4940,4940,4940,4940,0
20250228,104600,25907270,4940,4940,4940,4940,0
20250228,104500,25907270,4940,4940,4940,4940,0
20250228,104400,25907270,4940,4940,4940,4940,0
20250228,104300,25907270,4940,4940,4940,4940,0
20250228,104200,25907270,4940,4940,4940,4940,1
20250228,104100,25902330,4965,4965,4965,4965,0
20250228,104000,25902330,4965,4965,4965,4965,0
20250228,103900,25902330,4965,4965,4965,4965,0
20250228,103800,25902330,4965,4965,4965,4965,0
20250228,103700,25902330,4965,4960,4965,4960,337
20250228,103600,24229655,4950,4945,4950,4945,237
20250228,103500,23056655,4945,4940,4945,4940,56
20250228,103400,22779740,4950,4950,4950,4950,205
20250228,103300,21764990,4945,4945,4945,4945,76
20250228,103200,21389170,4980,4980,4980,4980,0
20250228,103100,21389170,4980,4980,4980,4980,0
20250228,103000,21389170,4980,4980,4980,4980,0
20250228,102900,21389170,4980,4980,4980,4980,0
20250228,102800,21389170,4980,4980,4980,4980,0
20250228,102700,21389170,4980,4980,4980,4980,0
20250228,102600,21389170,4980,4980,4980,4980,0
20250228,102500,21389170,4980,4980,4980,4980,0
20250228,102400,21389170,4980,4980,4980,4980,0
20250228,102300,21389170,4980,4980,4980,4980,0
20250228,102200,21389170,4980,4980,4980,4980,1
20250228,102100,21384190,4985,4985,4985,4985,0
20250228,102000,21384190,4985,4985,4985,4985,250
20250228,101900,20137940,4995,4995,4995,4995,0
20250228,101800,20137940,4995,4995,4995,4995,5
20250228,101700,20112965,5000,4945,5000,4945,402
20250228,101600,18111405,4935,4935,4935,4935,0
20250228,101500,18111405,4935,4935,4935,4935,10
20250228,101400,18062055,4930,4930,4930,4930,0
20250228,101300,18062055,4930,4930,4930,4930,4
20250228,101200,18042335,4930,4930,4930,4930,0
20250228,101100,18042335,4930,4930,4930,4930,2
20250228,101000,18032475,4950,4950,4950,4950,19
20250228,100900,17938425,4930,4930,4930,4930,4
20250228,100800,17918705,4950,4950,4950,4950,0
20250228,100700,17918705,4950,4950,4950,4950,0
20250228,100600,17918705,4950,4950,4950,4950,1
20250228,100500,17913755,4950,4950,4950,4950,1
20250228,100400,17908805,4935,4935,4935,4935,0
20250228,100300,17908805,4935,4935,4935,4935,0
20250228,100200,17908805,4935,4935,4935,4935,0
20250228,100100,17908805,4935,4935,4935,4935,0
20250228,100000,17908805,4935,4935,4935,4935,1
20250228,095900,17903870,4935,4935,4935,4935,0
20250228,095800,17903870,4935,4935,4935,4935,0
20250228,095700,17903870,4935,4935,4935,4935,11
20250228,095600,17849585,4930,4930,4930,4930,0
20250228,095500,17849585,4930,4930,4930,4930,1
20250228,095400,17844655,4930,4930,4930,4930,0
20250228,095300,17844655,4930,4925,4930,4915,153
20250228,095200,17091410,4930,4950,4950,4930,1176
20250228,095100,11277555,4950,4950,4950,4950,62
20250228,095000,10970655,4950,4950,4950,4950,1
20250228,094900,10965705,4970,4970,4970,4970,0
20250228,094800,10965705,4970,4970,4970,4970,4
20250228,094700,10945825,4970,4970,4970,4970,1
20250228,094600,10940855,4970,4970,4970,4970,5
20250228,094500,10916005,4970,4970,4970,4970,0
20250228,094400,10916005,4970,4970,4970,4970,20
20250228,094300,10816605,4970,4970,4970,4970,6
20250228,094200,10786785,4965,4960,4965,4960,6
20250228,094100,10757000,4945,4950,4950,4945,117
20250228,094000,10178280,4950,4950,4950,4950,16
20250228,093900,10099080,4945,4945,4945,4945,0
20250228,093800,10099080,4945,4945,4945,4945,0
20250228,093700,10099080,4945,4960,4960,4945,70
20250228,093600,9752180,4945,4945,4945,4945,0
20250228,093500,9752180,4945,4945,4945,4945,0
20250228,093400,9752180,4945,4945,4945,4945,3
20250228,093300,9737345,4945,4945,4945,4945,15
20250228,093200,9663170,4945,4945,4945,4945,0
20250228,093100,9663170,4945,4950,4950,4945,24
20250228,093000,9544485,4950,4950,4950,4950,9
20250228,092900,9499935,4945,4945,4945,4945,0
20250228,092800,9499935,4945,4945,4945,4945,0
20250228,092700,9499935,4945,4945,4945,4945,34
20250228,092600,9331805,4945,4945,4945,4945,0
20250228,092500,9331805,4945,4945,4945,4945,0
20250228,092400,9331805,4945,4945,4945,4945,0
20250228,092300,9331805,4945,4945,4945,4945,0
20250228,092200,9331805,4945,4945,4945,4945,0
20250228,092100,9331805,4945,4945,4945,4945,0
20250228,092000,9331805,4945,4945,4945,4945,0
20250228,091900,9331805,4945,4945,4945,4945,0
20250228,091800,9331805,4945,4945,4945,4945,0
20250228,091700,9331805,4945,4945,4945,4945,34
20250228,091600,9163675,4945,4945,4945,4945,0
20250228,091500,9163675,4945,4945,4945,4945,50
20250228,091400,8916425,5020,5020,5020,5020,0
20250228,091300,8916425,5020,5020,5020,5020,0
20250228,091200,8916425,5020,5020,5020,5020,0
20250228,091100,8916425,5020,5020,5020,5020,0
20250228,091000,8916425,5020,5020,5020,5020,0
20250228,090900,8916425,5020,5020,5020,5020,0
20250228,090800,8916425,5020,4975,5020,4940,334
20250228,090700,7251675,4940,4945,4945,4940,639
20250228,090600,4092035,4940,4940,4940,4940,0
20250228,090500,4092035,4940,4940,4940,4940,0
20250228,090400,4092035,4940,4950,4950,4940,46
20250228,090300,3864605,4950,4950,4950,4950,109
20250228,090200,3325055,4980,4960,4980,4960,422
20250228,090100,1225515,4960,4960,4960,4960,0
20250228,090000,1225515,4960,4965,4965,4960,247