KissMeData/267790/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210500,20339510,4945,4945,4945,4945,66
20250228,210400,20339510,4945,4945,4945,4945,0
20250228,210300,20339510,4945,4945,4945,4945,0
20250228,210200,20339510,4945,4945,4945,4945,0
20250228,210100,20339510,4945,4945,4945,4945,0
20250228,210000,20339510,4945,4945,4945,4945,0
20250228,205900,20339510,4945,4945,4945,4945,0
20250228,205800,20339510,4945,4945,4945,4945,0
20250228,205700,20339510,4945,4945,4945,4945,0
20250228,205600,20339510,4945,4945,4945,4945,0
20250228,205500,20339510,4945,4945,4945,4945,0
20250228,205400,20339510,4945,4945,4945,4945,0
20250228,205300,20339510,4945,4945,4945,4945,0
20250228,205200,20339510,4945,4945,4945,4945,0
20250228,205100,20339510,4945,4945,4945,4945,0
20250228,205000,20339510,4945,4945,4945,4945,0
20250228,204900,20339510,4945,4945,4945,4945,0
20250228,204800,20339510,4945,4945,4945,4945,0
20250228,204700,20339510,4945,4945,4945,4945,0
20250228,204600,20339510,4945,4945,4945,4945,0
20250228,204500,20339510,4945,4945,4945,4945,0
20250228,204400,20339510,4945,4945,4945,4945,0
20250228,204300,20339510,4945,4945,4945,4945,0
20250228,204200,20339510,4945,4945,4945,4945,0
20250228,204100,20339510,4945,4945,4945,4945,0
20250228,204000,20339510,4945,4945,4945,4945,0
20250228,203900,20339510,4945,4945,4945,4945,0
20250228,203800,20339510,4945,4945,4945,4945,0
20250228,203700,20339510,4945,4945,4945,4945,0
20250228,203600,20339510,4945,4945,4945,4945,0
20250228,203500,20339510,4945,4945,4945,4945,66
20250228,203400,20339510,4945,4945,4945,4945,0
20250228,203300,20339510,4945,4945,4945,4945,0
20250228,203200,20339510,4945,4945,4945,4945,0
20250228,203100,20339510,4945,4945,4945,4945,0
20250228,203000,20339510,4945,4945,4945,4945,0
20250228,202900,20339510,4945,4945,4945,4945,0
20250228,202800,20339510,4945,4945,4945,4945,0
20250228,202700,20339510,4945,4945,4945,4945,0
20250228,202600,20339510,4945,4945,4945,4945,0
20250228,202500,20339510,4945,4945,4945,4945,0
20250228,202400,20339510,4945,4945,4945,4945,0
20250228,202300,20339510,4945,4945,4945,4945,0
20250228,202200,20339510,4945,4945,4945,4945,0
20250228,202100,20339510,4945,4945,4945,4945,0
20250228,202000,20339510,4945,4945,4945,4945,0
20250228,201900,20339510,4945,4945,4945,4945,0
20250228,201800,20339510,4945,4945,4945,4945,0
20250228,201700,20339510,4945,4945,4945,4945,0
20250228,201600,20339510,4945,4945,4945,4945,0
20250228,201500,20339510,4945,4945,4945,4945,0
20250228,201400,20339510,4945,4945,4945,4945,0
20250228,201300,20339510,4945,4945,4945,4945,0
20250228,201200,20339510,4945,4945,4945,4945,0
20250228,201100,20339510,4945,4945,4945,4945,0
20250228,201000,20339510,4945,4945,4945,4945,0
20250228,200900,20339510,4945,4945,4945,4945,0
20250228,200800,20339510,4945,4945,4945,4945,0
20250228,200700,20339510,4945,4945,4945,4945,0
20250228,200600,20339510,4945,4945,4945,4945,0
20250228,200500,20339510,4945,4945,4945,4945,66
20250228,200400,20339510,4945,4945,4945,4945,0
20250228,200300,20339510,4945,4945,4945,4945,0
20250228,200200,20339510,4945,4945,4945,4945,0
20250228,200100,20339510,4945,4945,4945,4945,0
20250228,200000,20339510,4945,4945,4945,4945,0
20250228,195900,20339510,4945,4945,4945,4945,0
20250228,195800,20339510,4945,4945,4945,4945,0
20250228,195700,20339510,4945,4945,4945,4945,0
20250228,195600,20339510,4945,4945,4945,4945,0
20250228,195500,20339510,4945,4945,4945,4945,0
20250228,195400,20339510,4945,4945,4945,4945,0
20250228,195300,20339510,4945,4945,4945,4945,0
20250228,195200,20339510,4945,4945,4945,4945,0
20250228,195100,20339510,4945,4945,4945,4945,0
20250228,195000,20339510,4945,4945,4945,4945,0
20250228,194900,20339510,4945,4945,4945,4945,0
20250228,194800,20339510,4945,4945,4945,4945,0
20250228,194700,20339510,4945,4945,4945,4945,0
20250228,194600,20339510,4945,4945,4945,4945,0
20250228,194500,20339510,4945,4945,4945,4945,0
20250228,194400,20339510,4945,4945,4945,4945,0
20250228,194300,20339510,4945,4945,4945,4945,0
20250228,194200,20339510,4945,4945,4945,4945,0
20250228,194100,20339510,4945,4945,4945,4945,0
20250228,194000,20339510,4945,4945,4945,4945,0
20250228,193900,20339510,4945,4945,4945,4945,0
20250228,193800,20339510,4945,4945,4945,4945,0
20250228,193700,20339510,4945,4945,4945,4945,0
20250228,193600,20339510,4945,4945,4945,4945,0
20250228,193500,20339510,4945,4945,4945,4945,66
20250228,193400,20339510,4945,4945,4945,4945,0
20250228,193300,20339510,4945,4945,4945,4945,0
20250228,193200,20339510,4945,4945,4945,4945,0
20250228,193100,20339510,4945,4945,4945,4945,0
20250228,193000,20339510,4945,4945,4945,4945,0
20250228,192900,20339510,4945,4945,4945,4945,0
20250228,192800,20339510,4945,4945,4945,4945,0
20250228,192700,20339510,4945,4945,4945,4945,0
20250228,192600,20339510,4945,4945,4945,4945,0
20250228,192500,20339510,4945,4945,4945,4945,0
20250228,192400,20339510,4945,4945,4945,4945,0
20250228,192300,20339510,4945,4945,4945,4945,0
20250228,192200,20339510,4945,4945,4945,4945,0
20250228,192100,20339510,4945,4945,4945,4945,0
20250228,192000,20339510,4945,4945,4945,4945,0
20250228,191900,20339510,4945,4945,4945,4945,0
20250228,191800,20339510,4945,4945,4945,4945,0
20250228,191700,20339510,4945,4945,4945,4945,0
20250228,191600,20339510,4945,4945,4945,4945,0
20250228,191500,20339510,4945,4945,4945,4945,0
20250228,191400,20339510,4945,4945,4945,4945,0
20250228,191300,20339510,4945,4945,4945,4945,0
20250228,191200,20339510,4945,4945,4945,4945,0
20250228,191100,20339510,4945,4945,4945,4945,0
20250228,191000,20339510,4945,4945,4945,4945,0
20250228,190900,20339510,4945,4945,4945,4945,0
20250228,190800,20339510,4945,4945,4945,4945,0
20250228,190700,20339510,4945,4945,4945,4945,0
20250228,190600,20339510,4945,4945,4945,4945,0
20250228,190500,20339510,4945,4945,4945,4945,66
20250228,190400,20339510,4945,4945,4945,4945,0
20250228,190300,20339510,4945,4945,4945,4945,0
20250228,190200,20339510,4945,4945,4945,4945,0
20250228,190100,20339510,4945,4945,4945,4945,0
20250228,190000,20339510,4945,4945,4945,4945,0
20250228,185900,20339510,4945,4945,4945,4945,0
20250228,185800,20339510,4945,4945,4945,4945,0
20250228,185700,20339510,4945,4945,4945,4945,0
20250228,185600,20339510,4945,4945,4945,4945,0
20250228,185500,20339510,4945,4945,4945,4945,0
20250228,185400,20339510,4945,4945,4945,4945,0
20250228,185300,20339510,4945,4945,4945,4945,0
20250228,185200,20339510,4945,4945,4945,4945,0
20250228,185100,20339510,4945,4945,4945,4945,0
20250228,185000,20339510,4945,4945,4945,4945,0
20250228,184900,20339510,4945,4945,4945,4945,0
20250228,184800,20339510,4945,4945,4945,4945,0
20250228,184700,20339510,4945,4945,4945,4945,0
20250228,184600,20339510,4945,4945,4945,4945,0
20250228,184500,20339510,4945,4945,4945,4945,0
20250228,184400,20339510,4945,4945,4945,4945,0
20250228,184300,20339510,4945,4945,4945,4945,0
20250228,184200,20339510,4945,4945,4945,4945,0
20250228,184100,20339510,4945,4945,4945,4945,0
20250228,184000,20339510,4945,4945,4945,4945,0
20250228,183900,20339510,4945,4945,4945,4945,0
20250228,183800,20339510,4945,4945,4945,4945,0
20250228,183700,20339510,4945,4945,4945,4945,0
20250228,183600,20339510,4945,4945,4945,4945,0
20250228,183500,20339510,4945,4945,4945,4945,66
20250228,183400,20339510,4945,4945,4945,4945,0
20250228,183300,20339510,4945,4945,4945,4945,0
20250228,183200,20339510,4945,4945,4945,4945,0
20250228,183100,20339510,4945,4945,4945,4945,0
20250228,183000,20339510,4945,4945,4945,4945,0
20250228,182900,20339510,4945,4945,4945,4945,0
20250228,182800,20339510,4945,4945,4945,4945,0
20250228,182700,20339510,4945,4945,4945,4945,0
20250228,182600,20339510,4945,4945,4945,4945,0
20250228,182500,20339510,4945,4945,4945,4945,0
20250228,182400,20339510,4945,4945,4945,4945,0
20250228,182300,20339510,4945,4945,4945,4945,0
20250228,182200,20339510,4945,4945,4945,4945,0
20250228,182100,20339510,4945,4945,4945,4945,0
20250228,182000,20339510,4945,4945,4945,4945,0
20250228,181900,20339510,4945,4945,4945,4945,0
20250228,181800,20339510,4945,4945,4945,4945,0
20250228,181700,20339510,4945,4945,4945,4945,0
20250228,181600,20339510,4945,4945,4945,4945,0
20250228,181500,20339510,4945,4945,4945,4945,0
20250228,181400,20339510,4945,4945,4945,4945,0
20250228,181300,20339510,4945,4945,4945,4945,0
20250228,181200,20339510,4945,4945,4945,4945,0
20250228,181100,20339510,4945,4945,4945,4945,0
20250228,181000,20339510,4945,4945,4945,4945,0
20250228,180900,20339510,4945,4945,4945,4945,0
20250228,180800,20339510,4945,4945,4945,4945,0
20250228,180700,20339510,4945,4945,4945,4945,0
20250228,180600,20339510,4945,4945,4945,4945,0
20250228,180500,20339510,4945,4945,4945,4945,66
20250228,180400,20339510,4945,4945,4945,4945,0
20250228,180300,20339510,4945,4945,4945,4945,0
20250228,180200,20339510,4945,4945,4945,4945,0
20250228,180100,20339510,4945,4945,4945,4945,0
20250228,180000,20339510,4945,4945,4945,4945,0
20250228,175900,20339510,4945,4945,4945,4945,0
20250228,175800,20339510,4945,4945,4945,4945,0
20250228,175700,20339510,4945,4945,4945,4945,0
20250228,175600,20339510,4945,4945,4945,4945,0
20250228,175500,20339510,4945,4945,4945,4945,0
20250228,175400,20339510,4945,4945,4945,4945,0
20250228,175300,20339510,4945,4945,4945,4945,0
20250228,175200,20339510,4945,4945,4945,4945,0
20250228,175100,20339510,4945,4945,4945,4945,0
20250228,175000,20339510,4945,4945,4945,4945,0
20250228,174900,20339510,4945,4945,4945,4945,0
20250228,174800,20339510,4945,4945,4945,4945,0
20250228,174700,20339510,4945,4945,4945,4945,0
20250228,174600,20339510,4945,4945,4945,4945,0
20250228,174500,20339510,4945,4945,4945,4945,0
20250228,174400,20339510,4945,4945,4945,4945,0
20250228,174300,20339510,4945,4945,4945,4945,0
20250228,174200,20339510,4945,4945,4945,4945,0
20250228,174100,20339510,4945,4945,4945,4945,0
20250228,174000,20339510,4945,4945,4945,4945,0
20250228,173900,20339510,4945,4945,4945,4945,0
20250228,173800,20339510,4945,4945,4945,4945,0
20250228,173700,20339510,4945,4945,4945,4945,0
20250228,173600,20339510,4945,4945,4945,4945,0
20250228,173500,20339510,4945,4945,4945,4945,66
20250228,173400,20339510,4945,4945,4945,4945,0
20250228,173300,20339510,4945,4945,4945,4945,0
20250228,173200,20339510,4945,4945,4945,4945,0
20250228,173100,20339510,4945,4945,4945,4945,0
20250228,173000,20339510,4945,4945,4945,4945,0
20250228,172900,20339510,4945,4945,4945,4945,0
20250228,172800,20339510,4945,4945,4945,4945,0
20250228,172700,20339510,4945,4945,4945,4945,0
20250228,172600,20339510,4945,4945,4945,4945,0
20250228,172500,20339510,4945,4945,4945,4945,0
20250228,172400,20339510,4945,4945,4945,4945,0
20250228,172300,20339510,4945,4945,4945,4945,0
20250228,172200,20339510,4945,4945,4945,4945,0
20250228,172100,20339510,4945,4945,4945,4945,0
20250228,172000,20339510,4945,4945,4945,4945,0
20250228,171900,20339510,4945,4945,4945,4945,0
20250228,171800,20339510,4945,4945,4945,4945,0
20250228,171700,20339510,4945,4945,4945,4945,0
20250228,171600,20339510,4945,4945,4945,4945,0
20250228,171500,20339510,4945,4945,4945,4945,0
20250228,171400,20339510,4945,4945,4945,4945,0
20250228,171300,20339510,4945,4945,4945,4945,0
20250228,171200,20339510,4945,4945,4945,4945,0
20250228,171100,20339510,4945,4945,4945,4945,0
20250228,171000,20339510,4945,4945,4945,4945,0
20250228,170900,20339510,4945,4945,4945,4945,0
20250228,170800,20339510,4945,4945,4945,4945,0
20250228,170700,20339510,4945,4945,4945,4945,0
20250228,170600,20339510,4945,4945,4945,4945,0
20250228,170500,20339510,4945,4945,4945,4945,66
20250228,170400,20339510,4945,4945,4945,4945,0
20250228,170300,20339510,4945,4945,4945,4945,0
20250228,170200,20339510,4945,4945,4945,4945,0
20250228,170100,20339510,4945,4945,4945,4945,0
20250228,170000,20339510,4945,4945,4945,4945,0
20250228,165900,20339510,4945,4945,4945,4945,0
20250228,165800,20339510,4945,4945,4945,4945,0
20250228,165700,20339510,4945,4945,4945,4945,0
20250228,165600,20339510,4945,4945,4945,4945,0
20250228,165500,20339510,4945,4945,4945,4945,0
20250228,165400,20339510,4945,4945,4945,4945,0
20250228,165300,20339510,4945,4945,4945,4945,0
20250228,165200,20339510,4945,4945,4945,4945,0
20250228,165100,20339510,4945,4945,4945,4945,0
20250228,165000,20339510,4945,4945,4945,4945,0
20250228,164900,20339510,4945,4945,4945,4945,0
20250228,164800,20339510,4945,4945,4945,4945,0
20250228,164700,20339510,4945,4945,4945,4945,0
20250228,164600,20339510,4945,4945,4945,4945,0
20250228,164500,20339510,4945,4945,4945,4945,0
20250228,164400,20339510,4945,4945,4945,4945,0
20250228,164300,20339510,4945,4945,4945,4945,0
20250228,164200,20339510,4945,4945,4945,4945,0
20250228,164100,20339510,4945,4945,4945,4945,0
20250228,164000,20339510,4945,4945,4945,4945,0
20250228,163900,20339510,4945,4945,4945,4945,0
20250228,163800,20339510,4945,4945,4945,4945,0
20250228,163700,20339510,4945,4945,4945,4945,0
20250228,163600,20339510,4945,4945,4945,4945,0
20250228,163500,20339510,4945,4945,4945,4945,66
20250228,163400,20339510,4945,4945,4945,4945,0
20250228,163300,20339510,4945,4945,4945,4945,0
20250228,163200,20339510,4945,4945,4945,4945,0
20250228,163100,20339510,4945,4945,4945,4945,0
20250228,163000,20339510,4945,4945,4945,4945,0
20250228,162900,20339510,4945,4945,4945,4945,0
20250228,162800,20339510,4945,4945,4945,4945,0
20250228,162700,20339510,4945,4945,4945,4945,0
20250228,162600,20339510,4945,4945,4945,4945,0
20250228,162500,20339510,4945,4945,4945,4945,0
20250228,162400,20339510,4945,4945,4945,4945,0
20250228,162300,20339510,4945,4945,4945,4945,0
20250228,162200,20339510,4945,4945,4945,4945,0
20250228,162100,20339510,4945,4945,4945,4945,0
20250228,162000,20339510,4945,4945,4945,4945,0
20250228,161900,20339510,4945,4945,4945,4945,0
20250228,161800,20339510,4945,4945,4945,4945,0
20250228,161700,20339510,4945,4945,4945,4945,0
20250228,161600,20339510,4945,4945,4945,4945,0
20250228,161500,20339510,4945,4945,4945,4945,0
20250228,161400,20339510,4945,4945,4945,4945,0
20250228,161300,20339510,4945,4945,4945,4945,0
20250228,161200,20339510,4945,4945,4945,4945,0
20250228,161100,20339510,4945,4945,4945,4945,0
20250228,161000,20339510,4945,4945,4945,4945,0
20250228,160900,20339510,4945,4945,4945,4945,0
20250228,160800,20339510,4945,4945,4945,4945,0
20250228,160700,20339510,4945,4945,4945,4945,0
20250228,160600,20339510,4945,4945,4945,4945,0
20250228,160500,20339510,4945,4945,4945,4945,66
20250228,160400,20339510,4945,4945,4945,4945,0
20250228,160300,20339510,4945,4945,4945,4945,0
20250228,160200,20339510,4945,4945,4945,4945,0
20250228,160100,20339510,4945,4945,4945,4945,0
20250228,160000,20339510,4945,4945,4945,4945,0
20250228,155900,20339510,4945,4945,4945,4945,0
20250228,155800,20339510,4945,4945,4945,4945,0
20250228,155700,20339510,4945,4945,4945,4945,0
20250228,155600,20339510,4945,4945,4945,4945,0
20250228,155500,20339510,4945,4945,4945,4945,0
20250228,155400,20339510,4945,4945,4945,4945,0
20250228,155300,20339510,4945,4945,4945,4945,0
20250228,155200,20339510,4945,4945,4945,4945,0
20250228,155100,20339510,4945,4945,4945,4945,0
20250228,155000,20339510,4945,4945,4945,4945,0
20250228,154900,20339510,4945,4945,4945,4945,0
20250228,154800,20339510,4945,4945,4945,4945,0
20250228,154700,20339510,4945,4945,4945,4945,0
20250228,154600,20339510,4945,4945,4945,4945,0
20250228,154500,20339510,4945,4945,4945,4945,0
20250228,154400,20339510,4945,4945,4945,4945,0
20250228,154300,20339510,4945,4945,4945,4945,0
20250228,154200,20339510,4945,4945,4945,4945,0
20250228,154100,20339510,4945,4945,4945,4945,0
20250228,154000,20339510,4945,4945,4945,4945,0
20250228,153900,20339510,4945,4945,4945,4945,0
20250228,153800,20339510,4945,4945,4945,4945,0
20250228,153700,20339510,4945,4945,4945,4945,0
20250228,153600,20339510,4945,4945,4945,4945,0
20250228,153500,20339510,4945,4945,4945,4945,66
20250228,153400,20339510,4945,4945,4945,4945,0
20250228,153300,20339510,4945,4945,4945,4945,0
20250228,153200,20339510,4945,4945,4945,4945,0
20250228,153100,20339510,4945,4945,4945,4945,0
20250228,153000,20339510,4945,4945,4945,4945,66
20250228,152900,20013140,4945,4945,4945,4945,0
20250228,152800,20013140,4945,4945,4945,4945,0
20250228,152700,20013140,4945,4945,4945,4945,0
20250228,152600,20013140,4945,4945,4945,4945,0
20250228,152500,20013140,4945,4945,4945,4945,0
20250228,152400,20013140,4945,4945,4945,4945,0
20250228,152300,20013140,4945,4945,4945,4945,0
20250228,152200,20013140,4945,4945,4945,4945,0
20250228,152100,20013140,4945,4945,4945,4945,0
20250228,152000,20013140,4945,4945,4945,4945,0
20250228,151900,20013140,4945,4945,4945,4945,50
20250228,151800,19765890,4920,4920,4920,4920,386
20250228,151700,17866770,4915,4915,4915,4915,0
20250228,151600,17866770,4915,4915,4915,4915,0
20250228,151500,17866770,4915,4915,4915,4915,139
20250228,151400,17183585,4915,4915,4915,4915,0
20250228,151300,17183585,4915,4915,4915,4915,0
20250228,151200,17183585,4915,4915,4915,4915,0
20250228,151100,17183585,4915,4915,4915,4915,0
20250228,151000,17183585,4915,4915,4915,4915,0
20250228,150900,17183585,4915,4915,4915,4915,0
20250228,150800,17183585,4915,4915,4915,4915,0
20250228,150700,17183585,4915,4915,4915,4915,0
20250228,150600,17183585,4915,4910,4915,4910,357
20250228,150500,15429005,4895,4895,4895,4895,0
20250228,150400,15429005,4895,4895,4895,4895,8
20250228,150300,15389845,4900,4900,4900,4900,0
20250228,150200,15389845,4900,4900,4900,4900,0
20250228,150100,15389845,4900,4900,4900,4900,0
20250228,150000,15389845,4900,4900,4900,4900,0
20250228,145900,15389845,4900,4900,4900,4900,0
20250228,145800,15389845,4900,4900,4900,4900,0
20250228,145700,15389845,4900,4900,4900,4900,24
20250228,145600,15272245,4900,4900,4900,4900,1
20250228,145500,15267345,4900,4900,4900,4900,0
20250228,145400,15267345,4900,4900,4900,4900,1
20250228,145300,15262445,4900,4900,4900,4900,0
20250228,145200,15262445,4900,4900,4900,4900,0
20250228,145100,15262445,4900,4900,4900,4900,0
20250228,145000,15262445,4900,4900,4900,4900,0
20250228,144900,15262445,4900,4900,4900,4900,0
20250228,144800,15262445,4900,4900,4900,4900,0
20250228,144700,15262445,4900,4900,4900,4900,3
20250228,144600,15247745,4900,4900,4900,4900,0
20250228,144500,15247745,4900,4900,4900,4900,0
20250228,144400,15247745,4900,4900,4900,4900,0
20250228,144300,15247745,4900,4900,4900,4900,0
20250228,144200,15247745,4900,4900,4900,4900,0
20250228,144100,15247745,4900,4900,4900,4900,0
20250228,144000,15247745,4900,4900,4900,4900,0
20250228,143900,15247745,4900,4900,4900,4900,0
20250228,143800,15247745,4900,4900,4900,4900,0
20250228,143700,15247745,4900,4900,4900,4900,200
20250228,143600,14267745,4905,4905,4905,4905,0
20250228,143500,14267745,4905,4905,4905,4905,62
20250228,143400,13963635,4905,4905,4905,4905,1
20250228,143300,13958730,4905,4905,4905,4905,0
20250228,143200,13958730,4905,4905,4905,4905,0
20250228,143100,13958730,4905,4905,4905,4905,201
20250228,143000,12972825,4910,4910,4910,4910,1
20250228,142900,12967915,4905,4905,4905,4905,0
20250228,142800,12967915,4905,4905,4905,4905,0
20250228,142700,12967915,4905,4905,4905,4905,0
20250228,142600,12967915,4905,4905,4905,4905,1
20250228,142500,12963010,4905,4905,4905,4905,0
20250228,142400,12963010,4905,4905,4905,4905,0
20250228,142300,12963010,4905,4905,4905,4905,0
20250228,142200,12963010,4905,4905,4905,4905,0
20250228,142100,12963010,4905,4905,4905,4905,1
20250228,142000,12958105,4915,4915,4915,4915,0
20250228,141900,12958105,4915,4915,4915,4915,0
20250228,141800,12958105,4915,4915,4915,4915,0
20250228,141700,12958105,4915,4915,4915,4915,0
20250228,141600,12958105,4915,4915,4915,4915,0
20250228,141500,12958105,4915,4915,4915,4915,0
20250228,141400,12958105,4915,4915,4915,4915,0
20250228,141300,12958105,4915,4915,4915,4915,0
20250228,141200,12958105,4915,4915,4915,4915,0
20250228,141100,12958105,4915,4915,4915,4915,0
20250228,141000,12958105,4915,4915,4915,4915,0
20250228,140900,12958105,4915,4915,4915,4915,57
20250228,140800,12677950,4920,4920,4920,4920,0
20250228,140700,12677950,4920,4920,4920,4920,0
20250228,140600,12677950,4920,4920,4920,4920,0
20250228,140500,12677950,4920,4920,4920,4920,0
20250228,140400,12677950,4920,4920,4920,4920,0
20250228,140300,12677950,4920,4920,4920,4920,1
20250228,140200,12673030,4915,4915,4915,4915,0
20250228,140100,12673030,4915,4915,4915,4915,0
20250228,140000,12673030,4915,4915,4915,4915,50
20250228,135900,12427280,4920,4920,4920,4920,0
20250228,135800,12427280,4920,4920,4920,4920,0
20250228,135700,12427280,4920,4920,4920,4920,0
20250228,135600,12427280,4920,4920,4920,4920,0
20250228,135500,12427280,4920,4920,4920,4920,0
20250228,135400,12427280,4920,4920,4920,4920,0
20250228,135300,12427280,4920,4920,4920,4920,0
20250228,135200,12427280,4920,4920,4920,4920,0
20250228,135100,12427280,4920,4920,4920,4920,0
20250228,135000,12427280,4920,4920,4920,4920,0
20250228,134900,12427280,4920,4920,4920,4920,0
20250228,134800,12427280,4920,4920,4920,4920,0
20250228,134700,12427280,4920,4920,4920,4920,0
20250228,134600,12427280,4920,4920,4920,4920,0
20250228,134500,12427280,4920,4920,4920,4920,0
20250228,134400,12427280,4920,4920,4920,4920,0
20250228,134300,12427280,4920,4915,4920,4915,2
20250228,134200,12417445,4920,4920,4920,4920,0
20250228,134100,12417445,4920,4920,4920,4920,0
20250228,134000,12417445,4920,4920,4920,4920,0
20250228,133900,12417445,4920,4920,4920,4920,0
20250228,133800,12417445,4920,4920,4920,4920,0
20250228,133700,12417445,4920,4920,4920,4920,0
20250228,133600,12417445,4920,4920,4920,4920,0
20250228,133500,12417445,4920,4920,4920,4920,0
20250228,133400,12417445,4920,4920,4920,4920,2
20250228,133300,12407605,4920,4920,4920,4920,0
20250228,133200,12407605,4920,4920,4920,4920,0
20250228,133100,12407605,4920,4920,4920,4920,0
20250228,133000,12407605,4920,4920,4920,4920,0
20250228,132900,12407605,4920,4920,4920,4920,0
20250228,132800,12407605,4920,4920,4920,4920,0
20250228,132700,12407605,4920,4920,4920,4920,0
20250228,132600,12407605,4920,4920,4920,4920,0
20250228,132500,12407605,4920,4920,4920,4920,0
20250228,132400,12407605,4920,4920,4920,4920,0
20250228,132300,12407605,4920,4920,4920,4920,2
20250228,132200,12397765,4920,4920,4920,4920,0
20250228,132100,12397765,4920,4920,4920,4920,0
20250228,132000,12397765,4920,4920,4920,4920,2
20250228,131900,12387925,4920,4920,4920,4920,0
20250228,131800,12387925,4920,4920,4920,4920,2
20250228,131700,12378085,4920,4920,4920,4920,0
20250228,131600,12378085,4920,4920,4920,4920,93
20250228,131500,11920525,4920,4920,4920,4920,0
20250228,131400,11920525,4920,4920,4920,4920,10
20250228,131300,11871325,4915,4915,4915,4915,0
20250228,131200,11871325,4915,4915,4915,4915,80
20250228,131100,11478125,4915,4920,4920,4915,3
20250228,131000,11463375,4915,4915,4915,4915,0
20250228,130900,11463375,4915,4915,4915,4915,0
20250228,130800,11463375,4915,4915,4915,4915,0
20250228,130700,11463375,4915,4915,4915,4915,2
20250228,130600,11453545,4915,4915,4915,4915,0
20250228,130500,11453545,4915,4915,4915,4915,2
20250228,130400,11443715,4915,4915,4915,4915,0
20250228,130300,11443715,4915,4915,4915,4915,0
20250228,130200,11443715,4915,4915,4915,4915,0
20250228,130100,11443715,4915,4920,4920,4915,26
20250228,130000,11315815,4915,4915,4915,4915,0
20250228,125900,11315815,4915,4915,4915,4915,0
20250228,125800,11315815,4915,4915,4915,4915,0
20250228,125700,11315815,4915,4915,4915,4915,0
20250228,125600,11315815,4915,4915,4915,4915,0
20250228,125500,11315815,4915,4915,4915,4915,0
20250228,125400,11315815,4915,4915,4915,4915,0
20250228,125300,11315815,4915,4915,4915,4915,0
20250228,125200,11315815,4915,4915,4915,4915,0
20250228,125100,11315815,4915,4915,4915,4915,0
20250228,125000,11315815,4915,4915,4915,4915,0
20250228,124900,11315815,4915,4915,4915,4915,0
20250228,124800,11315815,4915,4915,4915,4915,0
20250228,124700,11315815,4915,4915,4915,4915,0
20250228,124600,11315815,4915,4915,4915,4915,1
20250228,124500,11310900,4915,4915,4915,4915,0
20250228,124400,11310900,4915,4915,4915,4915,1
20250228,124300,11305985,4915,4915,4915,4915,0
20250228,124200,11305985,4915,4915,4915,4915,0
20250228,124100,11305985,4915,4915,4915,4915,0
20250228,124000,11305985,4915,4915,4915,4915,0
20250228,123900,11305985,4915,4915,4915,4915,0
20250228,123800,11305985,4915,4915,4915,4915,4
20250228,123700,11286325,4915,4915,4915,4915,0
20250228,123600,11286325,4915,4915,4915,4915,1
20250228,123500,11281410,4915,4915,4915,4915,10
20250228,123400,11232260,4920,4920,4920,4920,0
20250228,123300,11232260,4920,4920,4920,4920,0
20250228,123200,11232260,4920,4920,4920,4920,0
20250228,123100,11232260,4920,4915,4920,4915,20
20250228,123000,11133865,4915,4915,4915,4915,0
20250228,122900,11133865,4915,4915,4915,4915,0
20250228,122800,11133865,4915,4915,4915,4915,39
20250228,122700,10942180,4915,4915,4915,4915,12
20250228,122600,10883200,4915,4915,4915,4915,0
20250228,122500,10883200,4915,4915,4915,4915,0
20250228,122400,10883200,4915,4915,4915,4915,0
20250228,122300,10883200,4915,4915,4915,4915,1
20250228,122200,10878285,4910,4910,4910,4910,2
20250228,122100,10868465,4905,4905,4905,4905,1
20250228,122000,10863560,4905,4905,4905,4905,0
20250228,121900,10863560,4905,4905,4905,4905,0
20250228,121800,10863560,4905,4905,4905,4905,0
20250228,121700,10863560,4905,4905,4905,4905,0
20250228,121600,10863560,4905,4905,4905,4905,8
20250228,121500,10824320,4905,4905,4905,4905,0
20250228,121400,10824320,4905,4905,4905,4905,0
20250228,121300,10824320,4905,4905,4905,4905,0
20250228,121200,10824320,4905,4905,4905,4905,0
20250228,121100,10824320,4905,4905,4905,4905,2
20250228,121000,10814510,4905,4905,4905,4905,0
20250228,120900,10814510,4905,4905,4905,4905,0
20250228,120800,10814510,4905,4905,4905,4905,0
20250228,120700,10814510,4905,4905,4905,4905,0
20250228,120600,10814510,4905,4905,4905,4905,0
20250228,120500,10814510,4905,4905,4905,4905,0
20250228,120400,10814510,4905,4905,4905,4905,0
20250228,120300,10814510,4905,4905,4905,4905,0
20250228,120200,10814510,4905,4905,4905,4905,0
20250228,120100,10814510,4905,4905,4905,4905,2
20250228,120000,10804700,4905,4905,4905,4905,0
20250228,115900,10804700,4905,4905,4905,4905,0
20250228,115800,10804700,4905,4905,4905,4905,0
20250228,115700,10804700,4905,4905,4905,4905,1
20250228,115600,10799795,4900,4900,4900,4900,1
20250228,115500,10794895,4900,4900,4900,4900,0
20250228,115400,10794895,4900,4900,4900,4900,0
20250228,115300,10794895,4900,4900,4900,4900,0
20250228,115200,10794895,4900,4900,4900,4900,1
20250228,115100,10789995,4900,4900,4900,4900,0
20250228,115000,10789995,4900,4900,4900,4900,0
20250228,114900,10789995,4900,4900,4900,4900,0
20250228,114800,10789995,4900,4900,4900,4900,0
20250228,114700,10789995,4900,4900,4900,4900,0
20250228,114600,10789995,4900,4900,4900,4900,0
20250228,114500,10789995,4900,4900,4900,4900,0
20250228,114400,10789995,4900,4900,4900,4900,0
20250228,114300,10789995,4900,4900,4900,4900,0
20250228,114200,10789995,4900,4900,4900,4900,0
20250228,114100,10789995,4900,4900,4900,4900,0
20250228,114000,10789995,4900,4900,4900,4900,0
20250228,113900,10789995,4900,4890,4900,4890,16
20250228,113800,10711615,4920,4920,4920,4920,0
20250228,113700,10711615,4920,4920,4920,4920,1
20250228,113600,10706695,4950,4950,4950,4950,0
20250228,113500,10706695,4950,4950,4950,4950,0
20250228,113400,10706695,4950,4950,4950,4950,0
20250228,113300,10706695,4950,4950,4950,4950,0
20250228,113200,10706695,4950,4950,4950,4950,0
20250228,113100,10706695,4950,4950,4950,4950,0
20250228,113000,10706695,4950,4950,4950,4950,0
20250228,112900,10706695,4950,4950,4950,4950,0
20250228,112800,10706695,4950,4950,4950,4950,0
20250228,112700,10706695,4950,4950,4950,4950,0
20250228,112600,10706695,4950,4950,4950,4950,0
20250228,112500,10706695,4950,4950,4950,4950,0
20250228,112400,10706695,4950,4950,4950,4950,0
20250228,112300,10706695,4950,4950,4950,4950,0
20250228,112200,10706695,4950,4950,4950,4950,0
20250228,112100,10706695,4950,4950,4950,4950,0
20250228,112000,10706695,4950,4950,4950,4950,0
20250228,111900,10706695,4950,4950,4950,4950,0
20250228,111800,10706695,4950,4950,4950,4950,0
20250228,111700,10706695,4950,4950,4950,4950,0
20250228,111600,10706695,4950,4950,4950,4950,0
20250228,111500,10706695,4950,4950,4950,4950,0
20250228,111400,10706695,4950,4950,4950,4950,0
20250228,111300,10706695,4950,4950,4950,4950,0
20250228,111200,10706695,4950,4950,4950,4950,0
20250228,111100,10706695,4950,4950,4950,4950,0
20250228,111000,10706695,4950,4950,4950,4950,0
20250228,110900,10706695,4950,4950,4950,4950,0
20250228,110800,10706695,4950,4950,4950,4950,0
20250228,110700,10706695,4950,4950,4950,4950,0
20250228,110600,10706695,4950,4950,4950,4950,0
20250228,110500,10706695,4950,4950,4950,4950,0
20250228,110400,10706695,4950,4950,4950,4950,0
20250228,110300,10706695,4950,4950,4950,4950,0
20250228,110200,10706695,4950,4950,4950,4950,0
20250228,110100,10706695,4950,4950,4950,4950,0
20250228,110000,10706695,4950,4950,4950,4950,0
20250228,105900,10706695,4950,4950,4950,4950,0
20250228,105800,10706695,4950,4950,4950,4950,0
20250228,105700,10706695,4950,4950,4950,4950,0
20250228,105600,10706695,4950,4950,4950,4950,1
20250228,105500,10701745,4975,4975,4975,4975,0
20250228,105400,10701745,4975,4975,4975,4975,0
20250228,105300,10701745,4975,4975,4975,4975,0
20250228,105200,10701745,4975,4975,4975,4975,0
20250228,105100,10701745,4975,4975,4975,4975,0
20250228,105000,10701745,4975,4975,4975,4975,0
20250228,104900,10701745,4975,4975,4975,4975,0
20250228,104800,10701745,4975,4975,4975,4975,0
20250228,104700,10701745,4975,4975,4975,4975,0
20250228,104600,10701745,4975,4975,4975,4975,0
20250228,104500,10701745,4975,4975,4975,4975,0
20250228,104400,10701745,4975,4975,4975,4975,0
20250228,104300,10701745,4975,4975,4975,4975,0
20250228,104200,10701745,4975,4975,4975,4975,0
20250228,104100,10701745,4975,4975,4975,4975,0
20250228,104000,10701745,4975,4975,4975,4975,0
20250228,103900,10701745,4975,4975,4975,4975,0
20250228,103800,10701745,4975,4975,4975,4975,0
20250228,103700,10701745,4975,4975,4975,4975,0
20250228,103600,10701745,4975,4975,4975,4975,0
20250228,103500,10701745,4975,4975,4975,4975,0
20250228,103400,10701745,4975,4975,4975,4975,0
20250228,103300,10701745,4975,4975,4975,4975,0
20250228,103200,10701745,4975,4975,4975,4975,0
20250228,103100,10701745,4975,4975,4975,4975,0
20250228,103000,10701745,4975,4975,4975,4975,0
20250228,102900,10701745,4975,4975,4975,4975,0
20250228,102800,10701745,4975,4975,4975,4975,0
20250228,102700,10701745,4975,4975,4975,4975,0
20250228,102600,10701745,4975,4975,4975,4975,0
20250228,102500,10701745,4975,4975,4975,4975,0
20250228,102400,10701745,4975,4975,4975,4975,0
20250228,102300,10701745,4975,4975,4975,4975,0
20250228,102200,10701745,4975,4940,4975,4850,467
20250228,102100,8405055,4965,4965,4965,4965,0
20250228,102000,8405055,4965,4965,4965,4965,0
20250228,101900,8405055,4965,4965,4965,4965,0
20250228,101800,8405055,4965,4965,4965,4965,0
20250228,101700,8405055,4965,4965,4965,4965,1
20250228,101600,8400090,4940,4940,4940,4940,0
20250228,101500,8400090,4940,4940,4940,4940,0
20250228,101400,8400090,4940,4940,4940,4940,0
20250228,101300,8400090,4940,4940,4940,4940,0
20250228,101200,8400090,4940,4940,4940,4940,0
20250228,101100,8400090,4940,4940,4940,4940,0
20250228,101000,8400090,4940,4960,4960,4940,730
20250228,100900,4784565,4960,4960,4960,4960,11
20250228,100800,4730005,4960,4960,4960,4960,0
20250228,100700,4730005,4960,4960,4960,4960,0
20250228,100600,4730005,4960,4960,4960,4960,0
20250228,100500,4730005,4960,4960,4960,4960,0
20250228,100400,4730005,4960,4960,4960,4960,0
20250228,100300,4730005,4960,4960,4960,4960,0
20250228,100200,4730005,4960,4960,4960,4960,0
20250228,100100,4730005,4960,4960,4960,4960,0
20250228,100000,4730005,4960,4960,4960,4960,0
20250228,095900,4730005,4960,4960,4960,4960,0
20250228,095800,4730005,4960,4960,4960,4960,0
20250228,095700,4730005,4960,4960,4960,4960,0
20250228,095600,4730005,4960,4960,4960,4960,1
20250228,095500,4725045,4960,4960,4960,4960,0
20250228,095400,4725045,4960,4960,4960,4960,0
20250228,095300,4725045,4960,4960,4960,4960,0
20250228,095200,4725045,4960,4960,4960,4960,0
20250228,095100,4725045,4960,4960,4960,4960,1
20250228,095000,4720085,4960,4960,4960,4960,1
20250228,094900,4715125,4965,4965,4965,4965,0
20250228,094800,4715125,4965,4965,4965,4965,0
20250228,094700,4715125,4965,4965,4965,4965,0
20250228,094600,4715125,4965,4965,4965,4965,1
20250228,094500,4710160,4960,4960,4960,4960,0
20250228,094400,4710160,4960,4960,4960,4960,3
20250228,094300,4695280,4955,4955,4955,4955,0
20250228,094200,4695280,4955,4955,4955,4955,0
20250228,094100,4695280,4955,4955,4955,4955,0
20250228,094000,4695280,4955,4955,4955,4955,0
20250228,093900,4695280,4955,4955,4955,4955,0
20250228,093800,4695280,4955,4955,4955,4955,0
20250228,093700,4695280,4955,4960,4960,4955,17
20250228,093600,4611035,4960,4960,4960,4960,0
20250228,093500,4611035,4960,4960,4960,4960,89
20250228,093400,4169595,4960,4960,4960,4960,5
20250228,093300,4144795,4975,4975,4975,4975,0
20250228,093200,4144795,4975,4975,4975,4975,0
20250228,093100,4144795,4975,4975,4975,4975,0
20250228,093000,4144795,4975,4975,4975,4975,39
20250228,092900,3950770,4955,4955,4955,4955,0
20250228,092800,3950770,4955,4955,4955,4955,0
20250228,092700,3950770,4955,4955,4955,4955,0
20250228,092600,3950770,4955,4955,4955,4955,0
20250228,092500,3950770,4955,4955,4955,4955,0
20250228,092400,3950770,4955,4955,4955,4955,0
20250228,092300,3950770,4955,4955,4955,4955,0
20250228,092200,3950770,4955,4955,4955,4955,0
20250228,092100,3950770,4955,4955,4955,4955,0
20250228,092000,3950770,4955,4955,4955,4955,0
20250228,091900,3950770,4955,4955,4955,4955,0
20250228,091800,3950770,4955,4955,4955,4955,0
20250228,091700,3950770,4955,4955,4955,4955,0
20250228,091600,3950770,4955,4955,4955,4955,0
20250228,091500,3950770,4955,4955,4955,4955,0
20250228,091400,3950770,4955,4955,4955,4955,0
20250228,091300,3950770,4955,4955,4955,4955,0
20250228,091200,3950770,4955,4955,4955,4955,0
20250228,091100,3950770,4955,4955,4955,4955,0
20250228,091000,3950770,4955,4955,4955,4955,2
20250228,090900,3940860,4990,4990,4990,4990,0
20250228,090800,3940860,4990,4990,4990,4990,0
20250228,090700,3940860,4990,4990,4990,4990,0
20250228,090600,3940860,4990,4990,4990,4990,0
20250228,090500,3940860,4990,4990,4990,4990,0
20250228,090400,3940860,4990,4990,4990,4990,154
20250228,090300,3172400,4990,4990,4990,4990,0
20250228,090200,3172400,4990,5030,5030,4990,2
20250228,090100,3162380,4990,4990,4990,4990,17
20250228,090000,3077550,4975,4970,4975,4970,619