KissMeData/274400/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210700,74738180,4890,4890,4890,4890,36
20250228,210600,74738180,4890,4890,4890,4890,0
20250228,210500,74738180,4890,4890,4890,4890,0
20250228,210400,74738180,4890,4890,4890,4890,0
20250228,210300,74738180,4890,4890,4890,4890,0
20250228,210200,74738180,4890,4890,4890,4890,0
20250228,210100,74738180,4890,4890,4890,4890,0
20250228,210000,74738180,4890,4890,4890,4890,0
20250228,205900,74738180,4890,4890,4890,4890,0
20250228,205800,74738180,4890,4890,4890,4890,0
20250228,205700,74738180,4890,4890,4890,4890,0
20250228,205600,74738180,4890,4890,4890,4890,0
20250228,205500,74738180,4890,4890,4890,4890,0
20250228,205400,74738180,4890,4890,4890,4890,0
20250228,205300,74738180,4890,4890,4890,4890,0
20250228,205200,74738180,4890,4890,4890,4890,0
20250228,205100,74738180,4890,4890,4890,4890,0
20250228,205000,74738180,4890,4890,4890,4890,0
20250228,204900,74738180,4890,4890,4890,4890,0
20250228,204800,74738180,4890,4890,4890,4890,0
20250228,204700,74738180,4890,4890,4890,4890,0
20250228,204600,74738180,4890,4890,4890,4890,0
20250228,204500,74738180,4890,4890,4890,4890,0
20250228,204400,74738180,4890,4890,4890,4890,0
20250228,204300,74738180,4890,4890,4890,4890,0
20250228,204200,74738180,4890,4890,4890,4890,0
20250228,204100,74738180,4890,4890,4890,4890,0
20250228,204000,74738180,4890,4890,4890,4890,0
20250228,203900,74738180,4890,4890,4890,4890,0
20250228,203800,74738180,4890,4890,4890,4890,0
20250228,203700,74738180,4890,4890,4890,4890,36
20250228,203600,74738180,4890,4890,4890,4890,0
20250228,203500,74738180,4890,4890,4890,4890,0
20250228,203400,74738180,4890,4890,4890,4890,0
20250228,203300,74738180,4890,4890,4890,4890,0
20250228,203200,74738180,4890,4890,4890,4890,0
20250228,203100,74738180,4890,4890,4890,4890,0
20250228,203000,74738180,4890,4890,4890,4890,0
20250228,202900,74738180,4890,4890,4890,4890,0
20250228,202800,74738180,4890,4890,4890,4890,0
20250228,202700,74738180,4890,4890,4890,4890,0
20250228,202600,74738180,4890,4890,4890,4890,0
20250228,202500,74738180,4890,4890,4890,4890,0
20250228,202400,74738180,4890,4890,4890,4890,0
20250228,202300,74738180,4890,4890,4890,4890,0
20250228,202200,74738180,4890,4890,4890,4890,0
20250228,202100,74738180,4890,4890,4890,4890,0
20250228,202000,74738180,4890,4890,4890,4890,0
20250228,201900,74738180,4890,4890,4890,4890,0
20250228,201800,74738180,4890,4890,4890,4890,0
20250228,201700,74738180,4890,4890,4890,4890,0
20250228,201600,74738180,4890,4890,4890,4890,0
20250228,201500,74738180,4890,4890,4890,4890,0
20250228,201400,74738180,4890,4890,4890,4890,0
20250228,201300,74738180,4890,4890,4890,4890,0
20250228,201200,74738180,4890,4890,4890,4890,0
20250228,201100,74738180,4890,4890,4890,4890,0
20250228,201000,74738180,4890,4890,4890,4890,0
20250228,200900,74738180,4890,4890,4890,4890,0
20250228,200800,74738180,4890,4890,4890,4890,0
20250228,200700,74738180,4890,4890,4890,4890,36
20250228,200600,74738180,4890,4890,4890,4890,0
20250228,200500,74738180,4890,4890,4890,4890,0
20250228,200400,74738180,4890,4890,4890,4890,0
20250228,200300,74738180,4890,4890,4890,4890,0
20250228,200200,74738180,4890,4890,4890,4890,0
20250228,200100,74738180,4890,4890,4890,4890,0
20250228,200000,74738180,4890,4890,4890,4890,0
20250228,195900,74738180,4890,4890,4890,4890,0
20250228,195800,74738180,4890,4890,4890,4890,0
20250228,195700,74738180,4890,4890,4890,4890,0
20250228,195600,74738180,4890,4890,4890,4890,0
20250228,195500,74738180,4890,4890,4890,4890,0
20250228,195400,74738180,4890,4890,4890,4890,0
20250228,195300,74738180,4890,4890,4890,4890,0
20250228,195200,74738180,4890,4890,4890,4890,0
20250228,195100,74738180,4890,4890,4890,4890,0
20250228,195000,74738180,4890,4890,4890,4890,0
20250228,194900,74738180,4890,4890,4890,4890,0
20250228,194800,74738180,4890,4890,4890,4890,0
20250228,194700,74738180,4890,4890,4890,4890,0
20250228,194600,74738180,4890,4890,4890,4890,0
20250228,194500,74738180,4890,4890,4890,4890,0
20250228,194400,74738180,4890,4890,4890,4890,0
20250228,194300,74738180,4890,4890,4890,4890,0
20250228,194200,74738180,4890,4890,4890,4890,0
20250228,194100,74738180,4890,4890,4890,4890,0
20250228,194000,74738180,4890,4890,4890,4890,0
20250228,193900,74738180,4890,4890,4890,4890,0
20250228,193800,74738180,4890,4890,4890,4890,0
20250228,193700,74738180,4890,4890,4890,4890,36
20250228,193600,74738180,4890,4890,4890,4890,0
20250228,193500,74738180,4890,4890,4890,4890,0
20250228,193400,74738180,4890,4890,4890,4890,0
20250228,193300,74738180,4890,4890,4890,4890,0
20250228,193200,74738180,4890,4890,4890,4890,0
20250228,193100,74738180,4890,4890,4890,4890,0
20250228,193000,74738180,4890,4890,4890,4890,0
20250228,192900,74738180,4890,4890,4890,4890,0
20250228,192800,74738180,4890,4890,4890,4890,0
20250228,192700,74738180,4890,4890,4890,4890,0
20250228,192600,74738180,4890,4890,4890,4890,0
20250228,192500,74738180,4890,4890,4890,4890,0
20250228,192400,74738180,4890,4890,4890,4890,0
20250228,192300,74738180,4890,4890,4890,4890,0
20250228,192200,74738180,4890,4890,4890,4890,0
20250228,192100,74738180,4890,4890,4890,4890,0
20250228,192000,74738180,4890,4890,4890,4890,0
20250228,191900,74738180,4890,4890,4890,4890,0
20250228,191800,74738180,4890,4890,4890,4890,0
20250228,191700,74738180,4890,4890,4890,4890,0
20250228,191600,74738180,4890,4890,4890,4890,0
20250228,191500,74738180,4890,4890,4890,4890,0
20250228,191400,74738180,4890,4890,4890,4890,0
20250228,191300,74738180,4890,4890,4890,4890,0
20250228,191200,74738180,4890,4890,4890,4890,0
20250228,191100,74738180,4890,4890,4890,4890,0
20250228,191000,74738180,4890,4890,4890,4890,0
20250228,190900,74738180,4890,4890,4890,4890,0
20250228,190800,74738180,4890,4890,4890,4890,0
20250228,190700,74738180,4890,4890,4890,4890,36
20250228,190600,74738180,4890,4890,4890,4890,0
20250228,190500,74738180,4890,4890,4890,4890,0
20250228,190400,74738180,4890,4890,4890,4890,0
20250228,190300,74738180,4890,4890,4890,4890,0
20250228,190200,74738180,4890,4890,4890,4890,0
20250228,190100,74738180,4890,4890,4890,4890,0
20250228,190000,74738180,4890,4890,4890,4890,0
20250228,185900,74738180,4890,4890,4890,4890,0
20250228,185800,74738180,4890,4890,4890,4890,0
20250228,185700,74738180,4890,4890,4890,4890,0
20250228,185600,74738180,4890,4890,4890,4890,0
20250228,185500,74738180,4890,4890,4890,4890,0
20250228,185400,74738180,4890,4890,4890,4890,0
20250228,185300,74738180,4890,4890,4890,4890,0
20250228,185200,74738180,4890,4890,4890,4890,0
20250228,185100,74738180,4890,4890,4890,4890,0
20250228,185000,74738180,4890,4890,4890,4890,0
20250228,184900,74738180,4890,4890,4890,4890,0
20250228,184800,74738180,4890,4890,4890,4890,0
20250228,184700,74738180,4890,4890,4890,4890,0
20250228,184600,74738180,4890,4890,4890,4890,0
20250228,184500,74738180,4890,4890,4890,4890,0
20250228,184400,74738180,4890,4890,4890,4890,0
20250228,184300,74738180,4890,4890,4890,4890,0
20250228,184200,74738180,4890,4890,4890,4890,0
20250228,184100,74738180,4890,4890,4890,4890,0
20250228,184000,74738180,4890,4890,4890,4890,0
20250228,183900,74738180,4890,4890,4890,4890,0
20250228,183800,74738180,4890,4890,4890,4890,0
20250228,183700,74738180,4890,4890,4890,4890,36
20250228,183600,74738180,4890,4890,4890,4890,0
20250228,183500,74738180,4890,4890,4890,4890,0
20250228,183400,74738180,4890,4890,4890,4890,0
20250228,183300,74738180,4890,4890,4890,4890,0
20250228,183200,74738180,4890,4890,4890,4890,0
20250228,183100,74738180,4890,4890,4890,4890,0
20250228,183000,74738180,4890,4890,4890,4890,0
20250228,182900,74738180,4890,4890,4890,4890,0
20250228,182800,74738180,4890,4890,4890,4890,0
20250228,182700,74738180,4890,4890,4890,4890,0
20250228,182600,74738180,4890,4890,4890,4890,0
20250228,182500,74738180,4890,4890,4890,4890,0
20250228,182400,74738180,4890,4890,4890,4890,0
20250228,182300,74738180,4890,4890,4890,4890,0
20250228,182200,74738180,4890,4890,4890,4890,0
20250228,182100,74738180,4890,4890,4890,4890,0
20250228,182000,74738180,4890,4890,4890,4890,0
20250228,181900,74738180,4890,4890,4890,4890,0
20250228,181800,74738180,4890,4890,4890,4890,0
20250228,181700,74738180,4890,4890,4890,4890,0
20250228,181600,74738180,4890,4890,4890,4890,0
20250228,181500,74738180,4890,4890,4890,4890,0
20250228,181400,74738180,4890,4890,4890,4890,0
20250228,181300,74738180,4890,4890,4890,4890,0
20250228,181200,74738180,4890,4890,4890,4890,0
20250228,181100,74738180,4890,4890,4890,4890,0
20250228,181000,74738180,4890,4890,4890,4890,0
20250228,180900,74738180,4890,4890,4890,4890,0
20250228,180800,74738180,4890,4890,4890,4890,0
20250228,180700,74738180,4890,4890,4890,4890,36
20250228,180600,74738180,4890,4890,4890,4890,0
20250228,180500,74738180,4890,4890,4890,4890,0
20250228,180400,74738180,4890,4890,4890,4890,0
20250228,180300,74738180,4890,4890,4890,4890,0
20250228,180200,74738180,4890,4890,4890,4890,0
20250228,180100,74738180,4890,4890,4890,4890,0
20250228,180000,74738180,4890,4890,4890,4890,0
20250228,175900,74738180,4890,4890,4890,4890,0
20250228,175800,74738180,4890,4890,4890,4890,0
20250228,175700,74738180,4890,4890,4890,4890,0
20250228,175600,74738180,4890,4890,4890,4890,0
20250228,175500,74738180,4890,4890,4890,4890,0
20250228,175400,74738180,4890,4890,4890,4890,0
20250228,175300,74738180,4890,4890,4890,4890,0
20250228,175200,74738180,4890,4890,4890,4890,0
20250228,175100,74738180,4890,4890,4890,4890,0
20250228,175000,74738180,4890,4890,4890,4890,0
20250228,174900,74738180,4890,4890,4890,4890,0
20250228,174800,74738180,4890,4890,4890,4890,0
20250228,174700,74738180,4890,4890,4890,4890,0
20250228,174600,74738180,4890,4890,4890,4890,0
20250228,174500,74738180,4890,4890,4890,4890,0
20250228,174400,74738180,4890,4890,4890,4890,0
20250228,174300,74738180,4890,4890,4890,4890,0
20250228,174200,74738180,4890,4890,4890,4890,0
20250228,174100,74738180,4890,4890,4890,4890,0
20250228,174000,74738180,4890,4890,4890,4890,0
20250228,173900,74738180,4890,4890,4890,4890,0
20250228,173800,74738180,4890,4890,4890,4890,0
20250228,173700,74738180,4890,4890,4890,4890,36
20250228,173600,74738180,4890,4890,4890,4890,0
20250228,173500,74738180,4890,4890,4890,4890,0
20250228,173400,74738180,4890,4890,4890,4890,0
20250228,173300,74738180,4890,4890,4890,4890,0
20250228,173200,74738180,4890,4890,4890,4890,0
20250228,173100,74738180,4890,4890,4890,4890,0
20250228,173000,74738180,4890,4890,4890,4890,0
20250228,172900,74738180,4890,4890,4890,4890,0
20250228,172800,74738180,4890,4890,4890,4890,0
20250228,172700,74738180,4890,4890,4890,4890,0
20250228,172600,74738180,4890,4890,4890,4890,0
20250228,172500,74738180,4890,4890,4890,4890,0
20250228,172400,74738180,4890,4890,4890,4890,0
20250228,172300,74738180,4890,4890,4890,4890,0
20250228,172200,74738180,4890,4890,4890,4890,0
20250228,172100,74738180,4890,4890,4890,4890,0
20250228,172000,74738180,4890,4890,4890,4890,0
20250228,171900,74738180,4890,4890,4890,4890,0
20250228,171800,74738180,4890,4890,4890,4890,0
20250228,171700,74738180,4890,4890,4890,4890,0
20250228,171600,74738180,4890,4890,4890,4890,0
20250228,171500,74738180,4890,4890,4890,4890,0
20250228,171400,74738180,4890,4890,4890,4890,0
20250228,171300,74738180,4890,4890,4890,4890,0
20250228,171200,74738180,4890,4890,4890,4890,0
20250228,171100,74738180,4890,4890,4890,4890,0
20250228,171000,74738180,4890,4890,4890,4890,0
20250228,170900,74738180,4890,4890,4890,4890,0
20250228,170800,74738180,4890,4890,4890,4890,0
20250228,170700,74738180,4890,4890,4890,4890,36
20250228,170600,74738180,4890,4890,4890,4890,0
20250228,170500,74738180,4890,4890,4890,4890,0
20250228,170400,74738180,4890,4890,4890,4890,0
20250228,170300,74738180,4890,4890,4890,4890,0
20250228,170200,74738180,4890,4890,4890,4890,0
20250228,170100,74738180,4890,4890,4890,4890,0
20250228,170000,74738180,4890,4890,4890,4890,0
20250228,165900,74738180,4890,4890,4890,4890,0
20250228,165800,74738180,4890,4890,4890,4890,0
20250228,165700,74738180,4890,4890,4890,4890,0
20250228,165600,74738180,4890,4890,4890,4890,0
20250228,165500,74738180,4890,4890,4890,4890,0
20250228,165400,74738180,4890,4890,4890,4890,0
20250228,165300,74738180,4890,4890,4890,4890,0
20250228,165200,74738180,4890,4890,4890,4890,0
20250228,165100,74738180,4890,4890,4890,4890,0
20250228,165000,74738180,4890,4890,4890,4890,0
20250228,164900,74738180,4890,4890,4890,4890,0
20250228,164800,74738180,4890,4890,4890,4890,0
20250228,164700,74738180,4890,4890,4890,4890,0
20250228,164600,74738180,4890,4890,4890,4890,0
20250228,164500,74738180,4890,4890,4890,4890,0
20250228,164400,74738180,4890,4890,4890,4890,0
20250228,164300,74738180,4890,4890,4890,4890,0
20250228,164200,74738180,4890,4890,4890,4890,0
20250228,164100,74738180,4890,4890,4890,4890,0
20250228,164000,74738180,4890,4890,4890,4890,0
20250228,163900,74738180,4890,4890,4890,4890,0
20250228,163800,74738180,4890,4890,4890,4890,0
20250228,163700,74738180,4890,4890,4890,4890,36
20250228,163600,74738180,4890,4890,4890,4890,0
20250228,163500,74738180,4890,4890,4890,4890,0
20250228,163400,74738180,4890,4890,4890,4890,0
20250228,163300,74738180,4890,4890,4890,4890,0
20250228,163200,74738180,4890,4890,4890,4890,0
20250228,163100,74738180,4890,4890,4890,4890,0
20250228,163000,74738180,4890,4890,4890,4890,0
20250228,162900,74738180,4890,4890,4890,4890,0
20250228,162800,74738180,4890,4890,4890,4890,0
20250228,162700,74738180,4890,4890,4890,4890,0
20250228,162600,74738180,4890,4890,4890,4890,0
20250228,162500,74738180,4890,4890,4890,4890,0
20250228,162400,74738180,4890,4890,4890,4890,0
20250228,162300,74738180,4890,4890,4890,4890,0
20250228,162200,74738180,4890,4890,4890,4890,0
20250228,162100,74738180,4890,4890,4890,4890,0
20250228,162000,74738180,4890,4890,4890,4890,0
20250228,161900,74738180,4890,4890,4890,4890,0
20250228,161800,74738180,4890,4890,4890,4890,0
20250228,161700,74738180,4890,4890,4890,4890,0
20250228,161600,74738180,4890,4890,4890,4890,0
20250228,161500,74738180,4890,4890,4890,4890,0
20250228,161400,74738180,4890,4890,4890,4890,0
20250228,161300,74738180,4890,4890,4890,4890,0
20250228,161200,74738180,4890,4890,4890,4890,0
20250228,161100,74738180,4890,4890,4890,4890,0
20250228,161000,74738180,4890,4890,4890,4890,0
20250228,160900,74738180,4890,4890,4890,4890,0
20250228,160800,74738180,4890,4890,4890,4890,0
20250228,160700,74738180,4890,4890,4890,4890,36
20250228,160600,74738180,4890,4890,4890,4890,0
20250228,160500,74738180,4890,4890,4890,4890,0
20250228,160400,74738180,4890,4890,4890,4890,0
20250228,160300,74738180,4890,4890,4890,4890,0
20250228,160200,74738180,4890,4890,4890,4890,0
20250228,160100,74738180,4890,4890,4890,4890,0
20250228,160000,74738180,4890,4890,4890,4890,0
20250228,155900,74738180,4890,4890,4890,4890,0
20250228,155800,74738180,4890,4890,4890,4890,0
20250228,155700,74738180,4890,4890,4890,4890,0
20250228,155600,74738180,4890,4890,4890,4890,0
20250228,155500,74738180,4890,4890,4890,4890,0
20250228,155400,74738180,4890,4890,4890,4890,0
20250228,155300,74738180,4890,4890,4890,4890,0
20250228,155200,74738180,4890,4890,4890,4890,0
20250228,155100,74738180,4890,4890,4890,4890,0
20250228,155000,74738180,4890,4890,4890,4890,0
20250228,154900,74738180,4890,4890,4890,4890,0
20250228,154800,74738180,4890,4890,4890,4890,0
20250228,154700,74738180,4890,4890,4890,4890,0
20250228,154600,74738180,4890,4890,4890,4890,0
20250228,154500,74738180,4890,4890,4890,4890,0
20250228,154400,74738180,4890,4890,4890,4890,0
20250228,154300,74738180,4890,4890,4890,4890,0
20250228,154200,74738180,4890,4890,4890,4890,0
20250228,154100,74738180,4890,4890,4890,4890,0
20250228,154000,74738180,4890,4890,4890,4890,0
20250228,153900,74738180,4890,4890,4890,4890,0
20250228,153800,74738180,4890,4890,4890,4890,0
20250228,153700,74738180,4890,4890,4890,4890,36
20250228,153600,74738180,4890,4890,4890,4890,0
20250228,153500,74738180,4890,4890,4890,4890,0
20250228,153400,74738180,4890,4890,4890,4890,0
20250228,153300,74738180,4890,4890,4890,4890,0
20250228,153200,74738180,4890,4890,4890,4890,0
20250228,153100,74738180,4890,4890,4890,4890,0
20250228,153000,74738180,4890,4890,4890,4890,36
20250228,152900,74562140,4895,4895,4895,4895,0
20250228,152800,74562140,4895,4895,4895,4895,0
20250228,152700,74562140,4895,4895,4895,4895,0
20250228,152600,74562140,4895,4895,4895,4895,0
20250228,152500,74562140,4895,4895,4895,4895,0
20250228,152400,74562140,4895,4895,4895,4895,0
20250228,152300,74562140,4895,4895,4895,4895,0
20250228,152200,74562140,4895,4895,4895,4895,0
20250228,152100,74562140,4895,4895,4895,4895,0
20250228,152000,74562140,4895,4895,4895,4895,0
20250228,151900,74562140,4895,4895,4895,4895,0
20250228,151800,74562140,4895,4895,4895,4895,0
20250228,151700,74562140,4895,4895,4895,4895,0
20250228,151600,74562140,4895,4895,4895,4895,0
20250228,151500,74562140,4895,4895,4895,4895,0
20250228,151400,74562140,4895,4895,4895,4895,0
20250228,151300,74562140,4895,4895,4895,4895,0
20250228,151200,74562140,4895,4895,4895,4895,6
20250228,151100,74532770,4905,4855,4905,4855,30
20250228,151000,74386520,4830,4830,4830,4830,0
20250228,150900,74386520,4830,4830,4830,4830,0
20250228,150800,74386520,4830,4830,4830,4830,0
20250228,150700,74386520,4830,4830,4830,4830,0
20250228,150600,74386520,4830,4830,4830,4830,0
20250228,150500,74386520,4830,4830,4830,4830,0
20250228,150400,74386520,4830,4830,4830,4830,0
20250228,150300,74386520,4830,4835,4835,4830,40
20250228,150200,74193165,4835,4835,4835,4835,0
20250228,150100,74193165,4835,4835,4835,4835,0
20250228,150000,74193165,4835,4880,4880,4835,3
20250228,145900,74178615,4910,4910,4910,4910,0
20250228,145800,74178615,4910,4910,4910,4910,0
20250228,145700,74178615,4910,4910,4910,4910,0
20250228,145600,74178615,4910,4910,4910,4910,0
20250228,145500,74178615,4910,4910,4910,4910,0
20250228,145400,74178615,4910,4910,4910,4910,0
20250228,145300,74178615,4910,4910,4910,4910,0
20250228,145200,74178615,4910,4910,4910,4910,0
20250228,145100,74178615,4910,4910,4910,4910,0
20250228,145000,74178615,4910,4910,4910,4910,0
20250228,144900,74178615,4910,4910,4910,4910,0
20250228,144800,74178615,4910,4910,4910,4910,0
20250228,144700,74178615,4910,4910,4910,4910,0
20250228,144600,74178615,4910,4910,4910,4910,0
20250228,144500,74178615,4910,4910,4910,4830,6
20250228,144400,74149475,4830,4830,4830,4830,6
20250228,144300,74120495,4910,4910,4910,4910,0
20250228,144200,74120495,4910,4910,4910,4910,1
20250228,144100,74115585,4910,4910,4910,4910,1
20250228,144000,74110675,4910,4910,4910,4910,1
20250228,143900,74105765,4825,4825,4825,4825,0
20250228,143800,74105765,4825,4825,4825,4825,2
20250228,143700,74096115,4925,4840,4925,4840,200
20250228,143600,73119205,4840,4840,4840,4840,0
20250228,143500,73119205,4840,4840,4840,4840,0
20250228,143400,73119205,4840,4840,4840,4840,0
20250228,143300,73119205,4840,4805,4840,4790,160
20250228,143200,72347615,4805,4805,4805,4805,477
20250228,143100,70055630,4790,4790,4790,4790,0
20250228,143000,70055630,4790,4790,4790,4790,10
20250228,142900,70007730,4810,4810,4810,4810,0
20250228,142800,70007730,4810,4810,4810,4810,0
20250228,142700,70007730,4810,4810,4810,4810,0
20250228,142600,70007730,4810,4810,4810,4810,0
20250228,142500,70007730,4810,4810,4810,4810,0
20250228,142400,70007730,4810,4790,4810,4790,111
20250228,142300,69475960,4790,4800,4800,4790,158
20250228,142200,68718560,4820,4820,4820,4820,0
20250228,142100,68718560,4820,4820,4820,4820,0
20250228,142000,68718560,4820,4820,4820,4820,0
20250228,141900,68718560,4820,4820,4820,4820,10
20250228,141800,68670360,4795,4795,4795,4795,0
20250228,141700,68670360,4795,4795,4795,4795,16
20250228,141600,68593640,4805,4805,4805,4805,10
20250228,141500,68545590,4805,4805,4805,4805,0
20250228,141400,68545590,4805,4805,4805,4805,0
20250228,141300,68545590,4805,4805,4805,4790,133
20250228,141200,67907195,4810,4810,4810,4810,60
20250228,141100,67618595,4815,4815,4815,4815,16
20250228,141000,67541555,4820,4820,4820,4820,19
20250228,140900,67449975,4840,4840,4840,4840,0
20250228,140800,67449975,4840,4840,4840,4840,0
20250228,140700,67449975,4840,4840,4840,4840,0
20250228,140600,67449975,4840,4835,4840,4835,100
20250228,140500,66965995,4840,4835,4840,4835,3
20250228,140400,66951480,4840,4840,4840,4840,0
20250228,140300,66951480,4840,4840,4840,4840,4
20250228,140200,66932120,4840,4830,4840,4830,359
20250228,140100,65194750,4830,4830,4830,4830,10
20250228,140000,65146450,4830,4830,4830,4830,5
20250228,135900,65122300,4820,4820,4820,4820,0
20250228,135800,65122300,4820,4830,4830,4820,22
20250228,135700,65016100,4840,4840,4840,4840,0
20250228,135600,65016100,4840,4840,4840,4840,2
20250228,135500,65006420,4840,4840,4840,4840,8
20250228,135400,64967700,4840,4840,4840,4840,20
20250228,135300,64870900,4830,4830,4830,4830,0
20250228,135200,64870900,4830,4830,4830,4830,0
20250228,135100,64870900,4830,4830,4830,4830,0
20250228,135000,64870900,4830,4830,4830,4830,0
20250228,134900,64870900,4830,4835,4835,4830,40
20250228,134800,64677695,4830,4830,4830,4830,0
20250228,134700,64677695,4830,4830,4830,4830,0
20250228,134600,64677695,4830,4830,4830,4830,0
20250228,134500,64677695,4830,4830,4830,4830,0
20250228,134400,64677695,4830,4830,4830,4830,0
20250228,134300,64677695,4830,4830,4830,4830,0
20250228,134200,64677695,4830,4830,4830,4830,0
20250228,134100,64677695,4830,4830,4830,4830,0
20250228,134000,64677695,4830,4835,4835,4830,6
20250228,133900,64648700,4870,4870,4870,4870,0
20250228,133800,64648700,4870,4870,4870,4870,0
20250228,133700,64648700,4870,4870,4870,4870,0
20250228,133600,64648700,4870,4870,4870,4870,10
20250228,133500,64600000,4870,4870,4870,4870,0
20250228,133400,64600000,4870,4870,4870,4870,0
20250228,133300,64600000,4870,4870,4875,4870,31
20250228,133200,64448985,4875,4875,4875,4875,0
20250228,133100,64448985,4875,4875,4875,4875,0
20250228,133000,64448985,4875,4875,4875,4875,0
20250228,132900,64448985,4875,4875,4875,4875,0
20250228,132800,64448985,4875,4875,4875,4875,0
20250228,132700,64448985,4875,4875,4875,4875,0
20250228,132600,64448985,4875,4875,4875,4875,0
20250228,132500,64448985,4875,4875,4875,4875,0
20250228,132400,64448985,4875,4875,4875,4875,0
20250228,132300,64448985,4875,4875,4875,4875,2
20250228,132200,64439235,4880,4880,4880,4880,0
20250228,132100,64439235,4880,4880,4880,4880,0
20250228,132000,64439235,4880,4880,4880,4880,0
20250228,131900,64439235,4880,4880,4880,4880,0
20250228,131800,64439235,4880,4880,4880,4880,0
20250228,131700,64439235,4880,4880,4880,4880,0
20250228,131600,64439235,4880,4880,4880,4880,0
20250228,131500,64439235,4880,4880,4880,4880,0
20250228,131400,64439235,4880,4880,4880,4880,0
20250228,131300,64439235,4880,4880,4880,4880,0
20250228,131200,64439235,4880,4880,4880,4880,0
20250228,131100,64439235,4880,4880,4880,4880,7
20250228,131000,64405075,4930,4930,4930,4930,0
20250228,130900,64405075,4930,4930,4930,4930,0
20250228,130800,64405075,4930,4930,4930,4930,0
20250228,130700,64405075,4930,4930,4930,4930,0
20250228,130600,64405075,4930,4930,4930,4930,0
20250228,130500,64405075,4930,4930,4930,4930,0
20250228,130400,64405075,4930,4930,4930,4930,0
20250228,130300,64405075,4930,4930,4930,4930,0
20250228,130200,64405075,4930,4930,4930,4930,0
20250228,130100,64405075,4930,4930,4930,4930,0
20250228,130000,64405075,4930,4930,4930,4930,0
20250228,125900,64405075,4930,4930,4930,4930,0
20250228,125800,64405075,4930,4930,4930,4930,0
20250228,125700,64405075,4930,4930,4930,4930,0
20250228,125600,64405075,4930,4930,4930,4930,0
20250228,125500,64405075,4930,4930,4930,4930,0
20250228,125400,64405075,4930,4930,4930,4930,0
20250228,125300,64405075,4930,4930,4930,4930,0
20250228,125200,64405075,4930,4930,4930,4930,0
20250228,125100,64405075,4930,4930,4930,4930,0
20250228,125000,64405075,4930,4930,4930,4930,0
20250228,124900,64405075,4930,4930,4930,4930,0
20250228,124800,64405075,4930,4930,4930,4930,0
20250228,124700,64405075,4930,4930,4930,4930,0
20250228,124600,64405075,4930,4930,4930,4930,0
20250228,124500,64405075,4930,4930,4930,4930,0
20250228,124400,64405075,4930,4930,4930,4930,0
20250228,124300,64405075,4930,4930,4930,4930,0
20250228,124200,64405075,4930,4930,4930,4930,0
20250228,124100,64405075,4930,4930,4930,4930,0
20250228,124000,64405075,4930,4930,4930,4930,0
20250228,123900,64405075,4930,4825,4930,4780,663
20250228,123800,61199620,4825,4825,4825,4825,0
20250228,123700,61199620,4825,4825,4825,4825,0
20250228,123600,61199620,4825,4825,4825,4825,0
20250228,123500,61199620,4825,4825,4825,4825,0
20250228,123400,61199620,4825,4825,4825,4825,0
20250228,123300,61199620,4825,4825,4825,4825,0
20250228,123200,61199620,4825,4825,4825,4825,0
20250228,123100,61199620,4825,4825,4825,4825,0
20250228,123000,61199620,4825,4825,4825,4825,73
20250228,122900,60847395,4835,4840,4840,4835,25
20250228,122800,60726495,4840,4840,4840,4840,0
20250228,122700,60726495,4840,4840,4840,4840,0
20250228,122600,60726495,4840,4840,4840,4840,0
20250228,122500,60726495,4840,4840,4840,4840,1
20250228,122400,60721655,4835,4835,4835,4835,11
20250228,122300,60668470,4835,4830,4835,4830,9
20250228,122200,60624975,4835,4835,4835,4835,0
20250228,122100,60624975,4835,4835,4835,4835,0
20250228,122000,60624975,4835,4835,4835,4835,2
20250228,121900,60615305,4825,4825,4825,4825,44
20250228,121800,60403005,4840,4840,4840,4840,0
20250228,121700,60403005,4840,4850,4850,4840,190
20250228,121600,59482765,4850,4850,4850,4850,0
20250228,121500,59482765,4850,4850,4850,4850,190
20250228,121400,58561265,4850,4850,4850,4850,0
20250228,121300,58561265,4850,4850,4850,4850,0
20250228,121200,58561265,4850,4850,4850,4850,0
20250228,121100,58561265,4850,4850,4850,4850,0
20250228,121000,58561265,4850,4850,4850,4850,0
20250228,120900,58561265,4850,4850,4850,4850,0
20250228,120800,58561265,4850,4850,4850,4850,0
20250228,120700,58561265,4850,4850,4850,4850,0
20250228,120600,58561265,4850,4850,4850,4850,0
20250228,120500,58561265,4850,4850,4850,4850,0
20250228,120400,58561265,4850,4850,4850,4850,0
20250228,120300,58561265,4850,4850,4850,4850,0
20250228,120200,58561265,4850,4850,4850,4850,0
20250228,120100,58561265,4850,4850,4850,4850,0
20250228,120000,58561265,4850,4850,4850,4850,0
20250228,115900,58561265,4850,4850,4850,4850,0
20250228,115800,58561265,4850,4850,4850,4850,0
20250228,115700,58561265,4850,4850,4850,4850,0
20250228,115600,58561265,4850,4850,4850,4850,0
20250228,115500,58561265,4850,4850,4850,4850,0
20250228,115400,58561265,4850,4850,4850,4850,0
20250228,115300,58561265,4850,4850,4850,4850,0
20250228,115200,58561265,4850,4850,4850,4850,0
20250228,115100,58561265,4850,4850,4850,4850,0
20250228,115000,58561265,4850,4850,4850,4850,1
20250228,114900,58556415,4850,4850,4850,4850,0
20250228,114800,58556415,4850,4850,4850,4850,0
20250228,114700,58556415,4850,4850,4850,4850,0
20250228,114600,58556415,4850,4850,4850,4850,0
20250228,114500,58556415,4850,4850,4850,4850,0
20250228,114400,58556415,4850,4850,4850,4850,184
20250228,114300,57664015,4850,4850,4850,4850,0
20250228,114200,57664015,4850,4850,4850,4850,0
20250228,114100,57664015,4850,4850,4850,4850,0
20250228,114000,57664015,4850,4850,4850,4850,0
20250228,113900,57664015,4850,4850,4850,4850,2
20250228,113800,57654315,4850,4850,4850,4850,0
20250228,113700,57654315,4850,4850,4850,4850,3
20250228,113600,57639765,4850,4850,4850,4850,0
20250228,113500,57639765,4850,4850,4850,4850,0
20250228,113400,57639765,4850,4850,4850,4850,52
20250228,113300,57387565,4850,4850,4850,4850,27
20250228,113200,57256615,4850,4850,4850,4850,8
20250228,113100,57217815,4850,4850,4850,4850,0
20250228,113000,57217815,4850,4850,4850,4850,16
20250228,112900,57140215,4850,4850,4850,4850,2
20250228,112800,57130515,4850,4850,4850,4850,0
20250228,112700,57130515,4850,4850,4850,4850,9
20250228,112600,57086865,4850,4850,4850,4850,0
20250228,112500,57086865,4850,4885,4885,4845,1392
20250228,112400,50332565,4885,4890,4890,4885,32
20250228,112300,50176235,4885,4890,4890,4885,171
20250228,112200,49340105,4890,4890,4890,4890,0
20250228,112100,49340105,4890,4890,4890,4890,0
20250228,112000,49340105,4890,4890,4890,4890,0
20250228,111900,49340105,4890,4890,4890,4890,0
20250228,111800,49340105,4890,4890,4890,4890,0
20250228,111700,49340105,4890,4890,4890,4890,0
20250228,111600,49340105,4890,4890,4890,4890,0
20250228,111500,49340105,4890,4890,4890,4890,0
20250228,111400,49340105,4890,4890,4890,4890,0
20250228,111300,49340105,4890,4890,4890,4890,1
20250228,111200,49335215,4895,4895,4895,4895,0
20250228,111100,49335215,4895,4895,4895,4895,52
20250228,111000,49080675,4895,4895,4895,4895,0
20250228,110900,49080675,4895,4895,4895,4895,0
20250228,110800,49080675,4895,4895,4895,4895,0
20250228,110700,49080675,4895,4895,4895,4895,0
20250228,110600,49080675,4895,4895,4895,4895,0
20250228,110500,49080675,4895,4895,4895,4895,0
20250228,110400,49080675,4895,4895,4895,4895,0
20250228,110300,49080675,4895,4895,4895,4895,0
20250228,110200,49080675,4895,4900,4900,4895,5
20250228,110100,49056180,4915,4915,4915,4915,0
20250228,110000,49056180,4915,4915,4915,4915,1
20250228,105900,49051265,4900,4900,4900,4900,0
20250228,105800,49051265,4900,4900,4900,4900,0
20250228,105700,49051265,4900,4900,4900,4900,1
20250228,105600,49046365,4900,4900,4900,4900,5
20250228,105500,49021865,4915,4915,4915,4915,0
20250228,105400,49021865,4915,4905,4915,4905,4
20250228,105300,49002225,4900,4900,4900,4900,1
20250228,105200,48997325,4905,4905,4905,4905,0
20250228,105100,48997325,4905,4905,4905,4905,1
20250228,105000,48992420,4905,4905,4905,4905,0
20250228,104900,48992420,4905,4905,4905,4905,0
20250228,104800,48992420,4905,4905,4905,4905,4
20250228,104700,48972800,4900,4900,4900,4900,0
20250228,104600,48972800,4900,4900,4900,4900,0
20250228,104500,48972800,4900,4900,4900,4900,0
20250228,104400,48972800,4900,4895,4900,4895,6
20250228,104300,48943410,4910,4910,4910,4910,0
20250228,104200,48943410,4910,4910,4910,4910,0
20250228,104100,48943410,4910,4910,4910,4910,0
20250228,104000,48943410,4910,4910,4910,4910,0
20250228,103900,48943410,4910,4910,4910,4910,0
20250228,103800,48943410,4910,4910,4910,4910,0
20250228,103700,48943410,4910,4910,4910,4910,0
20250228,103600,48943410,4910,4910,4910,4910,0
20250228,103500,48943410,4910,4910,4910,4910,0
20250228,103400,48943410,4910,4910,4910,4910,3
20250228,103300,48928680,4910,4905,4910,4905,2
20250228,103200,48918865,4900,4900,4900,4900,0
20250228,103100,48918865,4900,4900,4900,4900,0
20250228,103000,48918865,4900,4900,4900,4900,0
20250228,102900,48918865,4900,4900,4900,4900,1
20250228,102800,48913965,4900,4900,4900,4900,0
20250228,102700,48913965,4900,4900,4900,4900,16
20250228,102600,48835565,4900,4900,4900,4900,0
20250228,102500,48835565,4900,4900,4900,4900,0
20250228,102400,48835565,4900,4900,4900,4900,0
20250228,102300,48835565,4900,4900,4900,4900,0
20250228,102200,48835565,4900,4900,4900,4900,0
20250228,102100,48835565,4900,4900,4900,4900,0
20250228,102000,48835565,4900,4900,4900,4900,0
20250228,101900,48835565,4900,4900,4900,4900,8
20250228,101800,48796365,4910,4910,4910,4910,0
20250228,101700,48796365,4910,4910,4910,4910,0
20250228,101600,48796365,4910,4910,4910,4910,0
20250228,101500,48796365,4910,4910,4910,4910,0
20250228,101400,48796365,4910,4910,4910,4910,1
20250228,101300,48791455,4885,4885,4885,4885,0
20250228,101200,48791455,4885,4885,4885,4885,58
20250228,101100,48508125,4885,4885,4885,4885,0
20250228,101000,48508125,4885,4885,4885,4885,20
20250228,100900,48410425,4885,4885,4885,4885,2
20250228,100800,48400655,4885,4885,4885,4885,2
20250228,100700,48390885,4860,4870,4870,4860,6
20250228,100600,48361715,4850,4865,4865,4850,2000
20250228,100500,38656485,4860,4865,4865,4860,150
20250228,100400,37926910,4865,4870,4870,4865,106
20250228,100300,37410835,4870,4870,4870,4870,0
20250228,100200,37410835,4870,4870,4870,4870,274
20250228,100100,36076455,4875,4875,4875,4875,403
20250228,100000,34111830,4875,4880,4880,4875,6
20250228,095900,34082575,4875,4880,4880,4875,268
20250228,095800,32774880,4875,4875,4875,4875,0
20250228,095700,32774880,4875,4900,4900,4875,120
20250228,095600,32189575,4935,4935,4935,4935,0
20250228,095500,32189575,4935,4935,4935,4935,0
20250228,095400,32189575,4935,4935,4935,4935,0
20250228,095300,32189575,4935,4935,4935,4935,0
20250228,095200,32189575,4935,4930,4935,4930,4
20250228,095100,32169845,4935,4935,4935,4935,0
20250228,095000,32169845,4935,4935,4935,4935,2
20250228,094900,32159975,4935,4935,4935,4935,1
20250228,094800,32155040,4935,4935,4935,4935,11
20250228,094700,32100755,4935,4935,4935,4935,10
20250228,094600,32051405,4935,4935,4935,4935,15
20250228,094500,31977380,4875,4935,4935,4875,3
20250228,094400,31962635,4935,4935,4935,4935,1
20250228,094300,31957700,4875,4890,4890,4875,87
20250228,094200,31533370,4890,4890,4890,4890,40
20250228,094100,31337770,4950,4900,4950,4900,107
20250228,094000,30808825,4955,4955,4955,4955,0
20250228,093900,30808825,4955,4955,4955,4955,0
20250228,093800,30808825,4955,4955,4955,4955,0
20250228,093700,30808825,4955,4955,4955,4955,0
20250228,093600,30808825,4955,4955,4955,4955,10
20250228,093500,30759275,4920,4920,4920,4920,68
20250228,093400,30424715,4945,4940,4945,4940,2
20250228,093300,30414830,4920,4920,4920,4920,0
20250228,093200,30414830,4920,4920,4920,4920,150
20250228,093100,29676830,4945,4945,4945,4945,10
20250228,093000,29627380,4920,4920,4920,4920,32
20250228,092900,29469940,4920,4920,4920,4920,300
20250228,092800,27993940,4920,4920,4920,4920,0
20250228,092700,27993940,4920,4920,4920,4920,0
20250228,092600,27993940,4920,4920,4920,4920,159
20250228,092500,27211660,4920,4920,4920,4920,0
20250228,092400,27211660,4920,4920,4920,4920,0
20250228,092300,27211660,4920,4920,4920,4920,1
20250228,092200,27206740,4870,4870,4870,4870,55
20250228,092100,26938890,4920,4920,4920,4920,0
20250228,092000,26938890,4920,4920,4920,4920,0
20250228,091900,26938890,4920,4920,4920,4920,0
20250228,091800,26938890,4920,4920,4920,4920,0
20250228,091700,26938890,4920,4900,4920,4900,31
20250228,091600,26786460,4865,4865,4865,4865,50
20250228,091500,26543210,4860,4860,4860,4860,0
20250228,091400,26543210,4860,4875,4875,4860,1036
20250228,091300,21500515,4870,4895,4895,4870,600
20250228,091200,18574750,4895,4895,4895,4895,0
20250228,091100,18574750,4895,4895,4895,4895,0
20250228,091000,18574750,4895,4895,4895,4895,0
20250228,090900,18574750,4895,4890,4895,4890,14
20250228,090800,18506285,4900,4900,4900,4900,0
20250228,090700,18506285,4900,4900,4900,4900,0
20250228,090600,18506285,4900,4900,4900,4900,24
20250228,090500,18388685,4900,4900,4900,4900,26
20250228,090400,18261285,4900,4920,4920,4870,1267
20250228,090300,12060460,4930,4930,4930,4930,22
20250228,090200,11952000,4910,4910,4910,4910,1
20250228,090100,11947090,4950,5000,5020,4950,2100
20250228,090000,1532090,5090,5090,5090,5090,301