KissMeData/465320/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,213600,61536230,2180,2155,2180,2150,2318
20240228,213500,61536230,2180,2180,2180,2180,0
20240228,213400,61536230,2180,2180,2180,2180,0
20240228,213300,61536230,2180,2180,2180,2180,0
20240228,213200,61536230,2180,2180,2180,2180,0
20240228,213100,61536230,2180,2180,2180,2180,0
20240228,213000,61536230,2180,2180,2180,2180,0
20240228,212900,61536230,2180,2180,2180,2180,0
20240228,212800,61536230,2180,2180,2180,2180,0
20240228,212700,61536230,2180,2180,2180,2180,0
20240228,212600,61536230,2180,2180,2180,2180,0
20240228,212500,61536230,2180,2180,2180,2180,0
20240228,212400,61536230,2180,2180,2180,2180,0
20240228,212300,61536230,2180,2180,2180,2180,0
20240228,212200,61536230,2180,2180,2180,2180,0
20240228,212100,61536230,2180,2180,2180,2180,0
20240228,212000,61536230,2180,2180,2180,2180,0
20240228,211900,61536230,2180,2180,2180,2180,0
20240228,211800,61536230,2180,2180,2180,2180,0
20240228,211700,61536230,2180,2180,2180,2180,0
20240228,211600,61536230,2180,2180,2180,2180,0
20240228,211500,61536230,2180,2180,2180,2180,0
20240228,211400,61536230,2180,2180,2180,2180,0
20240228,211300,61536230,2180,2180,2180,2180,0
20240228,211200,61536230,2180,2180,2180,2180,0
20240228,211100,61536230,2180,2180,2180,2180,0
20240228,211000,61536230,2180,2180,2180,2180,0
20240228,210900,61536230,2180,2180,2180,2180,0
20240228,210800,61536230,2180,2180,2180,2180,0
20240228,210700,61536230,2180,2180,2180,2180,0
20240228,210600,61536230,2180,2155,2180,2150,2318
20240228,210500,61536230,2180,2180,2180,2180,0
20240228,210400,61536230,2180,2180,2180,2180,0
20240228,210300,61536230,2180,2180,2180,2180,0
20240228,210200,61536230,2180,2180,2180,2180,0
20240228,210100,61536230,2180,2180,2180,2180,0
20240228,210000,61536230,2180,2180,2180,2180,0
20240228,205900,61536230,2180,2180,2180,2180,0
20240228,205800,61536230,2180,2180,2180,2180,0
20240228,205700,61536230,2180,2180,2180,2180,0
20240228,205600,61536230,2180,2180,2180,2180,0
20240228,205500,61536230,2180,2180,2180,2180,0
20240228,205400,61536230,2180,2180,2180,2180,0
20240228,205300,61536230,2180,2180,2180,2180,0
20240228,205200,61536230,2180,2180,2180,2180,0
20240228,205100,61536230,2180,2180,2180,2180,0
20240228,205000,61536230,2180,2180,2180,2180,0
20240228,204900,61536230,2180,2180,2180,2180,0
20240228,204800,61536230,2180,2180,2180,2180,0
20240228,204700,61536230,2180,2180,2180,2180,0
20240228,204600,61536230,2180,2180,2180,2180,0
20240228,204500,61536230,2180,2180,2180,2180,0
20240228,204400,61536230,2180,2180,2180,2180,0
20240228,204300,61536230,2180,2180,2180,2180,0
20240228,204200,61536230,2180,2180,2180,2180,0
20240228,204100,61536230,2180,2180,2180,2180,0
20240228,204000,61536230,2180,2180,2180,2180,0
20240228,203900,61536230,2180,2180,2180,2180,0
20240228,203800,61536230,2180,2180,2180,2180,0
20240228,203700,61536230,2180,2180,2180,2180,0
20240228,203600,61536230,2180,2155,2180,2150,2318
20240228,203500,61536230,2180,2180,2180,2180,0
20240228,203400,61536230,2180,2180,2180,2180,0
20240228,203300,61536230,2180,2180,2180,2180,0
20240228,203200,61536230,2180,2180,2180,2180,0
20240228,203100,61536230,2180,2180,2180,2180,0
20240228,203000,61536230,2180,2180,2180,2180,0
20240228,202900,61536230,2180,2180,2180,2180,0
20240228,202800,61536230,2180,2180,2180,2180,0
20240228,202700,61536230,2180,2180,2180,2180,0
20240228,202600,61536230,2180,2180,2180,2180,0
20240228,202500,61536230,2180,2180,2180,2180,0
20240228,202400,61536230,2180,2180,2180,2180,0
20240228,202300,61536230,2180,2180,2180,2180,0
20240228,202200,61536230,2180,2180,2180,2180,0
20240228,202100,61536230,2180,2180,2180,2180,0
20240228,202000,61536230,2180,2180,2180,2180,0
20240228,201900,61536230,2180,2180,2180,2180,0
20240228,201800,61536230,2180,2180,2180,2180,0
20240228,201700,61536230,2180,2180,2180,2180,0
20240228,201600,61536230,2180,2180,2180,2180,0
20240228,201500,61536230,2180,2180,2180,2180,0
20240228,201400,61536230,2180,2180,2180,2180,0
20240228,201300,61536230,2180,2180,2180,2180,0
20240228,201200,61536230,2180,2180,2180,2180,0
20240228,201100,61536230,2180,2180,2180,2180,0
20240228,201000,61536230,2180,2180,2180,2180,0
20240228,200900,61536230,2180,2180,2180,2180,0
20240228,200800,61536230,2180,2180,2180,2180,0
20240228,200700,61536230,2180,2180,2180,2180,0
20240228,200600,61536230,2180,2155,2180,2150,2318
20240228,200500,61536230,2180,2180,2180,2180,0
20240228,200400,61536230,2180,2180,2180,2180,0
20240228,200300,61536230,2180,2180,2180,2180,0
20240228,200200,61536230,2180,2180,2180,2180,0
20240228,200100,61536230,2180,2180,2180,2180,0
20240228,200000,61536230,2180,2180,2180,2180,0
20240228,195900,61536230,2180,2180,2180,2180,0
20240228,195800,61536230,2180,2180,2180,2180,0
20240228,195700,61536230,2180,2180,2180,2180,0
20240228,195600,61536230,2180,2180,2180,2180,0
20240228,195500,61536230,2180,2180,2180,2180,0
20240228,195400,61536230,2180,2180,2180,2180,0
20240228,195300,61536230,2180,2180,2180,2180,0
20240228,195200,61536230,2180,2180,2180,2180,0
20240228,195100,61536230,2180,2180,2180,2180,0
20240228,195000,61536230,2180,2180,2180,2180,0
20240228,194900,61536230,2180,2180,2180,2180,0
20240228,194800,61536230,2180,2180,2180,2180,0
20240228,194700,61536230,2180,2180,2180,2180,0
20240228,194600,61536230,2180,2180,2180,2180,0
20240228,194500,61536230,2180,2180,2180,2180,0
20240228,194400,61536230,2180,2180,2180,2180,0
20240228,194300,61536230,2180,2180,2180,2180,0
20240228,194200,61536230,2180,2180,2180,2180,0
20240228,194100,61536230,2180,2180,2180,2180,0
20240228,194000,61536230,2180,2180,2180,2180,0
20240228,193900,61536230,2180,2180,2180,2180,0
20240228,193800,61536230,2180,2180,2180,2180,0
20240228,193700,61536230,2180,2180,2180,2180,0
20240228,193600,61536230,2180,2155,2180,2150,2318
20240228,193500,61536230,2180,2180,2180,2180,0
20240228,193400,61536230,2180,2180,2180,2180,0
20240228,193300,61536230,2180,2180,2180,2180,0
20240228,193200,61536230,2180,2180,2180,2180,0
20240228,193100,61536230,2180,2180,2180,2180,0
20240228,193000,61536230,2180,2180,2180,2180,0
20240228,192900,61536230,2180,2180,2180,2180,0
20240228,192800,61536230,2180,2180,2180,2180,0
20240228,192700,61536230,2180,2180,2180,2180,0
20240228,192600,61536230,2180,2180,2180,2180,0
20240228,192500,61536230,2180,2180,2180,2180,0
20240228,192400,61536230,2180,2180,2180,2180,0
20240228,192300,61536230,2180,2180,2180,2180,0
20240228,192200,61536230,2180,2180,2180,2180,0
20240228,192100,61536230,2180,2180,2180,2180,0
20240228,192000,61536230,2180,2180,2180,2180,0
20240228,191900,61536230,2180,2180,2180,2180,0
20240228,191800,61536230,2180,2180,2180,2180,0
20240228,191700,61536230,2180,2180,2180,2180,0
20240228,191600,61536230,2180,2180,2180,2180,0
20240228,191500,61536230,2180,2180,2180,2180,0
20240228,191400,61536230,2180,2180,2180,2180,0
20240228,191300,61536230,2180,2180,2180,2180,0
20240228,191200,61536230,2180,2180,2180,2180,0
20240228,191100,61536230,2180,2180,2180,2180,0
20240228,191000,61536230,2180,2180,2180,2180,0
20240228,190900,61536230,2180,2180,2180,2180,0
20240228,190800,61536230,2180,2180,2180,2180,0
20240228,190700,61536230,2180,2180,2180,2180,0
20240228,190600,61536230,2180,2155,2180,2150,2318
20240228,190500,61536230,2180,2180,2180,2180,0
20240228,190400,61536230,2180,2180,2180,2180,0
20240228,190300,61536230,2180,2180,2180,2180,0
20240228,190200,61536230,2180,2180,2180,2180,0
20240228,190100,61536230,2180,2180,2180,2180,0
20240228,190000,61536230,2180,2180,2180,2180,0
20240228,185900,61536230,2180,2180,2180,2180,0
20240228,185800,61536230,2180,2180,2180,2180,0
20240228,185700,61536230,2180,2180,2180,2180,0
20240228,185600,61536230,2180,2180,2180,2180,0
20240228,185500,61536230,2180,2180,2180,2180,0
20240228,185400,61536230,2180,2180,2180,2180,0
20240228,185300,61536230,2180,2180,2180,2180,0
20240228,185200,61536230,2180,2180,2180,2180,0
20240228,185100,61536230,2180,2180,2180,2180,0
20240228,185000,61536230,2180,2180,2180,2180,0
20240228,184900,61536230,2180,2180,2180,2180,0
20240228,184800,61536230,2180,2180,2180,2180,0
20240228,184700,61536230,2180,2180,2180,2180,0
20240228,184600,61536230,2180,2180,2180,2180,0
20240228,184500,61536230,2180,2180,2180,2180,0
20240228,184400,61536230,2180,2180,2180,2180,0
20240228,184300,61536230,2180,2180,2180,2180,0
20240228,184200,61536230,2180,2180,2180,2180,0
20240228,184100,61536230,2180,2180,2180,2180,0
20240228,184000,61536230,2180,2180,2180,2180,0
20240228,183900,61536230,2180,2180,2180,2180,0
20240228,183800,61536230,2180,2180,2180,2180,0
20240228,183700,61536230,2180,2180,2180,2180,0
20240228,183600,61536230,2180,2155,2180,2150,2318
20240228,183500,61536230,2180,2180,2180,2180,0
20240228,183400,61536230,2180,2180,2180,2180,0
20240228,183300,61536230,2180,2180,2180,2180,0
20240228,183200,61536230,2180,2180,2180,2180,0
20240228,183100,61536230,2180,2180,2180,2180,0
20240228,183000,61536230,2180,2180,2180,2180,0
20240228,182900,61536230,2180,2180,2180,2180,0
20240228,182800,61536230,2180,2180,2180,2180,0
20240228,182700,61536230,2180,2180,2180,2180,0
20240228,182600,61536230,2180,2180,2180,2180,0
20240228,182500,61536230,2180,2180,2180,2180,0
20240228,182400,61536230,2180,2180,2180,2180,0
20240228,182300,61536230,2180,2180,2180,2180,0
20240228,182200,61536230,2180,2180,2180,2180,0
20240228,182100,61536230,2180,2180,2180,2180,0
20240228,182000,61536230,2180,2180,2180,2180,0
20240228,181900,61536230,2180,2180,2180,2180,0
20240228,181800,61536230,2180,2180,2180,2180,0
20240228,181700,61536230,2180,2180,2180,2180,0
20240228,181600,61536230,2180,2180,2180,2180,0
20240228,181500,61536230,2180,2180,2180,2180,0
20240228,181400,61536230,2180,2180,2180,2180,0
20240228,181300,61536230,2180,2180,2180,2180,0
20240228,181200,61536230,2180,2180,2180,2180,0
20240228,181100,61536230,2180,2180,2180,2180,0
20240228,181000,61536230,2180,2180,2180,2180,0
20240228,180900,61536230,2180,2180,2180,2180,0
20240228,180800,61536230,2180,2180,2180,2180,0
20240228,180700,61536230,2180,2180,2180,2180,0
20240228,180600,61536230,2180,2155,2180,2150,2318
20240228,180500,61536230,2180,2180,2180,2180,0
20240228,180400,61536230,2180,2180,2180,2180,0
20240228,180300,61536230,2180,2180,2180,2180,0
20240228,180200,61536230,2180,2180,2180,2180,0
20240228,180100,61536230,2180,2180,2180,2180,0
20240228,180000,61536230,2180,2180,2180,2180,0
20240228,175900,61536230,2180,2180,2180,2180,0
20240228,175800,61536230,2180,2180,2180,2180,0
20240228,175700,61536230,2180,2180,2180,2180,0
20240228,175600,61536230,2180,2180,2180,2180,0
20240228,175500,61536230,2180,2180,2180,2180,0
20240228,175400,61536230,2180,2180,2180,2180,0
20240228,175300,61536230,2180,2180,2180,2180,0
20240228,175200,61536230,2180,2180,2180,2180,0
20240228,175100,61536230,2180,2180,2180,2180,0
20240228,175000,61536230,2180,2180,2180,2180,0
20240228,174900,61536230,2180,2180,2180,2180,0
20240228,174800,61536230,2180,2180,2180,2180,0
20240228,174700,61536230,2180,2180,2180,2180,0
20240228,174600,61536230,2180,2180,2180,2180,0
20240228,174500,61536230,2180,2180,2180,2180,0
20240228,174400,61536230,2180,2180,2180,2180,0
20240228,174300,61536230,2180,2180,2180,2180,0
20240228,174200,61536230,2180,2180,2180,2180,0
20240228,174100,61536230,2180,2180,2180,2180,0
20240228,174000,61536230,2180,2180,2180,2180,0
20240228,173900,61536230,2180,2180,2180,2180,0
20240228,173800,61536230,2180,2180,2180,2180,0
20240228,173700,61536230,2180,2180,2180,2180,0
20240228,173600,61536230,2180,2155,2180,2150,2318
20240228,173500,61536230,2180,2180,2180,2180,0
20240228,173400,61536230,2180,2180,2180,2180,0
20240228,173300,61536230,2180,2180,2180,2180,0
20240228,173200,61536230,2180,2180,2180,2180,0
20240228,173100,61536230,2180,2180,2180,2180,0
20240228,173000,61536230,2180,2180,2180,2180,0
20240228,172900,61536230,2180,2180,2180,2180,0
20240228,172800,61536230,2180,2180,2180,2180,0
20240228,172700,61536230,2180,2180,2180,2180,0
20240228,172600,61536230,2180,2180,2180,2180,0
20240228,172500,61536230,2180,2180,2180,2180,0
20240228,172400,61536230,2180,2180,2180,2180,0
20240228,172300,61536230,2180,2180,2180,2180,0
20240228,172200,61536230,2180,2180,2180,2180,0
20240228,172100,61536230,2180,2180,2180,2180,0
20240228,172000,61536230,2180,2180,2180,2180,0
20240228,171900,61536230,2180,2180,2180,2180,0
20240228,171800,61536230,2180,2180,2180,2180,0
20240228,171700,61536230,2180,2180,2180,2180,0
20240228,171600,61536230,2180,2180,2180,2180,0
20240228,171500,61536230,2180,2180,2180,2180,0
20240228,171400,61536230,2180,2180,2180,2180,0
20240228,171300,61536230,2180,2180,2180,2180,0
20240228,171200,61536230,2180,2180,2180,2180,0
20240228,171100,61536230,2180,2180,2180,2180,0
20240228,171000,61536230,2180,2180,2180,2180,0
20240228,170900,61536230,2180,2180,2180,2180,0
20240228,170800,61536230,2180,2180,2180,2180,0
20240228,170700,61536230,2180,2180,2180,2180,0
20240228,170600,61536230,2180,2155,2180,2150,2318
20240228,170500,61536230,2180,2180,2180,2180,0
20240228,170400,61536230,2180,2180,2180,2180,0
20240228,170300,61536230,2180,2180,2180,2180,0
20240228,170200,61536230,2180,2180,2180,2180,0
20240228,170100,61536230,2180,2180,2180,2180,0
20240228,170000,61536230,2180,2180,2180,2180,0
20240228,165900,61536230,2180,2180,2180,2180,0
20240228,165800,61536230,2180,2180,2180,2180,0
20240228,165700,61536230,2180,2180,2180,2180,0
20240228,165600,61536230,2180,2180,2180,2180,0
20240228,165500,61536230,2180,2180,2180,2180,0
20240228,165400,61536230,2180,2180,2180,2180,0
20240228,165300,61536230,2180,2180,2180,2180,0
20240228,165200,61536230,2180,2180,2180,2180,0
20240228,165100,61536230,2180,2180,2180,2180,0
20240228,165000,61536230,2180,2180,2180,2180,0
20240228,164900,61536230,2180,2180,2180,2180,0
20240228,164800,61536230,2180,2180,2180,2180,0
20240228,164700,61536230,2180,2180,2180,2180,0
20240228,164600,61536230,2180,2180,2180,2180,0
20240228,164500,61536230,2180,2180,2180,2180,0
20240228,164400,61536230,2180,2180,2180,2180,0
20240228,164300,61536230,2180,2180,2180,2180,0
20240228,164200,61536230,2180,2180,2180,2180,0
20240228,164100,61536230,2180,2180,2180,2180,0
20240228,164000,61536230,2180,2180,2180,2180,0
20240228,163900,61536230,2180,2180,2180,2180,0
20240228,163800,61536230,2180,2180,2180,2180,0
20240228,163700,61536230,2180,2180,2180,2180,0
20240228,163600,61536230,2180,2155,2180,2150,2318
20240228,163500,61536230,2180,2180,2180,2180,0
20240228,163400,61536230,2180,2180,2180,2180,0
20240228,163300,61536230,2180,2180,2180,2180,0
20240228,163200,61536230,2180,2180,2180,2180,0
20240228,163100,61536230,2180,2180,2180,2180,0
20240228,163000,61536230,2180,2180,2180,2180,0
20240228,162900,61536230,2180,2180,2180,2180,0
20240228,162800,61536230,2180,2180,2180,2180,0
20240228,162700,61536230,2180,2180,2180,2180,0
20240228,162600,61536230,2180,2180,2180,2180,0
20240228,162500,61536230,2180,2180,2180,2180,0
20240228,162400,61536230,2180,2180,2180,2180,0
20240228,162300,61536230,2180,2180,2180,2180,0
20240228,162200,61536230,2180,2180,2180,2180,0
20240228,162100,61536230,2180,2180,2180,2180,0
20240228,162000,61536230,2180,2180,2180,2180,0
20240228,161900,61536230,2180,2180,2180,2180,0
20240228,161800,61536230,2180,2180,2180,2180,0
20240228,161700,61536230,2180,2180,2180,2180,0
20240228,161600,61536230,2180,2180,2180,2180,0
20240228,161500,61536230,2180,2180,2180,2180,0
20240228,161400,61536230,2180,2180,2180,2180,0
20240228,161300,61536230,2180,2180,2180,2180,0
20240228,161200,61536230,2180,2180,2180,2180,0
20240228,161100,61536230,2180,2180,2180,2180,0
20240228,161000,61536230,2180,2180,2180,2180,0
20240228,160900,61536230,2180,2180,2180,2180,0
20240228,160800,61536230,2180,2180,2180,2180,0
20240228,160700,61536230,2180,2180,2180,2180,0
20240228,160600,61536230,2180,2155,2180,2150,2318
20240228,160500,61536230,2180,2180,2180,2180,0
20240228,160400,61536230,2180,2180,2180,2180,0
20240228,160300,61536230,2180,2180,2180,2180,0
20240228,160200,61536230,2180,2180,2180,2180,0
20240228,160100,61536230,2180,2180,2180,2180,0
20240228,160000,61536230,2180,2180,2180,2180,0
20240228,155900,61536230,2180,2180,2180,2180,0
20240228,155800,61536230,2180,2180,2180,2180,0
20240228,155700,61536230,2180,2180,2180,2180,0
20240228,155600,61536230,2180,2180,2180,2180,0
20240228,155500,61536230,2180,2180,2180,2180,0
20240228,155400,61536230,2180,2180,2180,2180,0
20240228,155300,61536230,2180,2180,2180,2180,0
20240228,155200,61536230,2180,2180,2180,2180,0
20240228,155100,61536230,2180,2180,2180,2180,0
20240228,155000,61536230,2180,2180,2180,2180,0
20240228,154900,61536230,2180,2180,2180,2180,0
20240228,154800,61536230,2180,2180,2180,2180,0
20240228,154700,61536230,2180,2180,2180,2180,0
20240228,154600,61536230,2180,2180,2180,2180,0
20240228,154500,61536230,2180,2180,2180,2180,0
20240228,154400,61536230,2180,2180,2180,2180,0
20240228,154300,61536230,2180,2180,2180,2180,0
20240228,154200,61536230,2180,2180,2180,2180,0
20240228,154100,61536230,2180,2180,2180,2180,0
20240228,154000,61536230,2180,2180,2180,2180,0
20240228,153900,61536230,2180,2180,2180,2180,0
20240228,153800,61536230,2180,2180,2180,2180,0
20240228,153700,61536230,2180,2180,2180,2180,0
20240228,153600,61536230,2180,2155,2180,2150,2318
20240228,153500,61536230,2180,2180,2180,2180,0
20240228,153400,61536230,2180,2180,2180,2180,0
20240228,153300,61536230,2180,2180,2180,2180,0
20240228,153200,61536230,2180,2180,2180,2180,0
20240228,153100,61536230,2180,2180,2180,2180,0
20240228,153000,61536230,2180,2180,2180,2180,0
20240228,152900,61536230,2180,2180,2180,2180,0
20240228,152800,61536230,2180,2180,2180,2180,0
20240228,152700,61536230,2180,2180,2180,2180,0
20240228,152600,61536230,2180,2180,2180,2180,0
20240228,152500,61536230,2180,2180,2180,2180,0
20240228,152400,61536230,2180,2180,2180,2180,0
20240228,152300,61536230,2180,2180,2180,2180,0
20240228,152200,61536230,2180,2180,2180,2180,0
20240228,152100,61536230,2180,2180,2180,2180,0
20240228,152000,61536230,2180,2180,2180,2180,0
20240228,151900,61536230,2180,2180,2180,2180,0
20240228,151800,61536230,2180,2155,2180,2150,2318
20240228,151700,56540895,2155,2155,2155,2155,300
20240228,151600,55894395,2155,2160,2160,2155,3941
20240228,151500,47399905,2155,2160,2160,2155,2430
20240228,151400,42151110,2165,2165,2165,2165,2097
20240228,151300,37611105,2165,2165,2165,2165,3
20240228,151200,37604610,2170,2170,2170,2170,3148
20240228,151100,30773450,2170,2170,2170,2170,1
20240228,151000,30771280,2175,2180,2180,2175,8501
20240228,150900,12256025,2180,2180,2180,2180,1
20240228,150800,12253845,2180,2180,2180,2180,0
20240228,150700,12253845,2180,2180,2180,2180,0
20240228,150600,12253845,2180,2180,2180,2180,0
20240228,150500,12253845,2180,2180,2180,2180,0
20240228,150400,12253845,2180,2180,2180,2180,0
20240228,150300,12253845,2180,2180,2180,2180,0
20240228,150200,12253845,2180,2180,2180,2180,0
20240228,150100,12253845,2180,2180,2180,2180,0
20240228,150000,12253845,2180,2180,2180,2180,0
20240228,145900,12253845,2180,2180,2180,2180,0
20240228,145800,12253845,2180,2180,2180,2180,0
20240228,145700,12253845,2180,2180,2180,2180,0
20240228,145600,12253845,2180,2180,2180,2180,3
20240228,145500,12247305,2180,2180,2180,2180,0
20240228,145400,12247305,2180,2180,2180,2180,0
20240228,145300,12247305,2180,2180,2180,2180,0
20240228,145200,12247305,2180,2180,2180,2180,12
20240228,145100,12221145,2180,2180,2180,2180,0
20240228,145000,12221145,2180,2180,2180,2180,0
20240228,144900,12221145,2180,2180,2180,2180,0
20240228,144800,12221145,2180,2180,2180,2180,0
20240228,144700,12221145,2180,2180,2180,2180,0
20240228,144600,12221145,2180,2180,2180,2180,0
20240228,144500,12221145,2180,2180,2180,2180,0
20240228,144400,12221145,2180,2180,2180,2180,2037
20240228,144300,7780485,2180,2180,2180,2180,0
20240228,144200,7780485,2180,2180,2180,2180,831
20240228,144100,5968905,2175,2175,2175,2175,0
20240228,144000,5968905,2175,2175,2175,2175,0
20240228,143900,5968905,2175,2175,2175,2175,0
20240228,143800,5968905,2175,2175,2175,2175,0
20240228,143700,5968905,2175,2175,2175,2175,0
20240228,143600,5968905,2175,2175,2175,2175,0
20240228,143500,5968905,2175,2175,2175,2175,0
20240228,143400,5968905,2175,2175,2175,2175,0
20240228,143300,5968905,2175,2175,2175,2175,89
20240228,143200,5775330,2175,2175,2175,2175,0
20240228,143100,5775330,2175,2175,2175,2175,0
20240228,143000,5775330,2175,2175,2175,2175,0
20240228,142900,5775330,2175,2175,2175,2175,0
20240228,142800,5775330,2175,2175,2175,2175,0
20240228,142700,5775330,2175,2175,2175,2175,0
20240228,142600,5775330,2175,2175,2175,2175,0
20240228,142500,5775330,2175,2175,2175,2175,0
20240228,142400,5775330,2175,2175,2175,2175,0
20240228,142300,5775330,2175,2175,2175,2175,0
20240228,142200,5775330,2175,2175,2175,2175,0
20240228,142100,5775330,2175,2175,2175,2175,0
20240228,142000,5775330,2175,2175,2175,2175,0
20240228,141900,5775330,2175,2175,2175,2175,0
20240228,141800,5775330,2175,2175,2175,2175,0
20240228,141700,5775330,2175,2175,2175,2175,0
20240228,141600,5775330,2175,2175,2175,2175,0
20240228,141500,5775330,2175,2175,2175,2175,0
20240228,141400,5775330,2175,2175,2175,2175,0
20240228,141300,5775330,2175,2175,2175,2175,0
20240228,141200,5775330,2175,2175,2175,2175,0
20240228,141100,5775330,2175,2175,2175,2175,0
20240228,141000,5775330,2175,2175,2175,2175,0
20240228,140900,5775330,2175,2175,2175,2175,0
20240228,140800,5775330,2175,2175,2175,2175,0
20240228,140700,5775330,2175,2175,2175,2175,0
20240228,140600,5775330,2175,2175,2175,2175,0
20240228,140500,5775330,2175,2175,2175,2175,49
20240228,140400,5668755,2170,2170,2170,2170,0
20240228,140300,5668755,2170,2170,2170,2170,0
20240228,140200,5668755,2170,2165,2170,2165,101
20240228,140100,5450085,2165,2165,2165,2165,0
20240228,140000,5450085,2165,2165,2165,2165,0
20240228,135900,5450085,2165,2165,2165,2165,0
20240228,135800,5450085,2165,2165,2165,2165,0
20240228,135700,5450085,2165,2165,2165,2165,0
20240228,135600,5450085,2165,2165,2165,2165,0
20240228,135500,5450085,2165,2165,2165,2165,0
20240228,135400,5450085,2165,2165,2165,2165,0
20240228,135300,5450085,2165,2165,2165,2165,0
20240228,135200,5450085,2165,2165,2165,2165,0
20240228,135100,5450085,2165,2165,2165,2165,0
20240228,135000,5450085,2165,2165,2165,2165,0
20240228,134900,5450085,2165,2165,2165,2165,0
20240228,134800,5450085,2165,2165,2165,2165,0
20240228,134700,5450085,2165,2165,2165,2165,0
20240228,134600,5450085,2165,2165,2165,2165,0
20240228,134500,5450085,2165,2165,2165,2165,0
20240228,134400,5450085,2165,2165,2165,2165,0
20240228,134300,5450085,2165,2165,2165,2165,0
20240228,134200,5450085,2165,2165,2165,2165,0
20240228,134100,5450085,2165,2165,2165,2165,0
20240228,134000,5450085,2165,2165,2165,2165,1
20240228,133900,5447920,2165,2165,2165,2165,0
20240228,133800,5447920,2165,2165,2165,2165,0
20240228,133700,5447920,2165,2165,2165,2165,0
20240228,133600,5447920,2165,2165,2165,2165,0
20240228,133500,5447920,2165,2165,2165,2165,0
20240228,133400,5447920,2165,2165,2165,2165,0
20240228,133300,5447920,2165,2165,2165,2165,0
20240228,133200,5447920,2165,2165,2165,2165,0
20240228,133100,5447920,2165,2165,2165,2165,0
20240228,133000,5447920,2165,2165,2165,2165,0
20240228,132900,5447920,2165,2165,2165,2165,0
20240228,132800,5447920,2165,2165,2165,2165,1
20240228,132700,5445755,2165,2165,2165,2165,0
20240228,132600,5445755,2165,2165,2165,2165,0
20240228,132500,5445755,2165,2165,2165,2165,1
20240228,132400,5443590,2165,2165,2165,2165,0
20240228,132300,5443590,2165,2165,2165,2165,1
20240228,132200,5441425,2170,2170,2170,2170,0
20240228,132100,5441425,2170,2170,2170,2170,0
20240228,132000,5441425,2170,2170,2170,2170,0
20240228,131900,5441425,2170,2170,2170,2170,0
20240228,131800,5441425,2170,2170,2170,2170,0
20240228,131700,5441425,2170,2170,2170,2170,0
20240228,131600,5441425,2170,2170,2170,2170,0
20240228,131500,5441425,2170,2170,2170,2170,0
20240228,131400,5441425,2170,2170,2170,2170,0
20240228,131300,5441425,2170,2170,2170,2170,0
20240228,131200,5441425,2170,2170,2170,2170,0
20240228,131100,5441425,2170,2170,2170,2170,0
20240228,131000,5441425,2170,2170,2170,2170,0
20240228,130900,5441425,2170,2170,2170,2170,0
20240228,130800,5441425,2170,2170,2170,2170,0
20240228,130700,5441425,2170,2170,2170,2170,0
20240228,130600,5441425,2170,2170,2170,2170,0
20240228,130500,5441425,2170,2170,2170,2170,0
20240228,130400,5441425,2170,2170,2170,2170,0
20240228,130300,5441425,2170,2170,2170,2170,0
20240228,130200,5441425,2170,2170,2170,2170,0
20240228,130100,5441425,2170,2165,2170,2165,42
20240228,130000,5350290,2165,2165,2165,2165,1
20240228,125900,5348125,2165,2165,2165,2165,0
20240228,125800,5348125,2165,2165,2165,2165,2
20240228,125700,5343795,2165,2165,2165,2165,1
20240228,125600,5341630,2165,2165,2165,2165,0
20240228,125500,5341630,2165,2165,2165,2165,0
20240228,125400,5341630,2165,2165,2165,2165,0
20240228,125300,5341630,2165,2165,2165,2165,0
20240228,125200,5341630,2165,2165,2165,2165,0
20240228,125100,5341630,2165,2165,2165,2165,0
20240228,125000,5341630,2165,2165,2165,2165,0
20240228,124900,5341630,2165,2165,2165,2165,0
20240228,124800,5341630,2165,2165,2165,2165,0
20240228,124700,5341630,2165,2165,2165,2165,0
20240228,124600,5341630,2165,2165,2165,2165,0
20240228,124500,5341630,2165,2165,2165,2165,0
20240228,124400,5341630,2165,2165,2165,2165,0
20240228,124300,5341630,2165,2165,2165,2165,0
20240228,124200,5341630,2165,2165,2165,2165,0
20240228,124100,5341630,2165,2165,2165,2165,0
20240228,124000,5341630,2165,2165,2165,2165,0
20240228,123900,5341630,2165,2165,2165,2165,0
20240228,123800,5341630,2165,2165,2165,2165,0
20240228,123700,5341630,2165,2165,2165,2165,0
20240228,123600,5341630,2165,2165,2165,2165,0
20240228,123500,5341630,2165,2165,2165,2165,0
20240228,123400,5341630,2165,2165,2165,2165,0
20240228,123300,5341630,2165,2165,2165,2165,0
20240228,123200,5341630,2165,2165,2165,2165,0
20240228,123100,5341630,2165,2165,2165,2165,0
20240228,123000,5341630,2165,2165,2165,2165,0
20240228,122900,5341630,2165,2165,2165,2165,0
20240228,122800,5341630,2165,2165,2165,2165,0
20240228,122700,5341630,2165,2165,2165,2165,0
20240228,122600,5341630,2165,2165,2165,2165,4
20240228,122500,5332970,2165,2165,2165,2165,0
20240228,122400,5332970,2165,2165,2165,2165,0
20240228,122300,5332970,2165,2165,2165,2165,29
20240228,122200,5270185,2160,2160,2160,2160,0
20240228,122100,5270185,2160,2160,2160,2160,0
20240228,122000,5270185,2160,2160,2160,2160,0
20240228,121900,5270185,2160,2160,2160,2160,0
20240228,121800,5270185,2160,2160,2160,2160,0
20240228,121700,5270185,2160,2160,2160,2160,0
20240228,121600,5270185,2160,2160,2160,2160,0
20240228,121500,5270185,2160,2160,2160,2160,0
20240228,121400,5270185,2160,2160,2160,2160,0
20240228,121300,5270185,2160,2160,2160,2160,0
20240228,121200,5270185,2160,2160,2160,2160,0
20240228,121100,5270185,2160,2160,2160,2160,0
20240228,121000,5270185,2160,2160,2160,2160,0
20240228,120900,5270185,2160,2160,2160,2160,0
20240228,120800,5270185,2160,2160,2160,2160,0
20240228,120700,5270185,2160,2160,2160,2160,0
20240228,120600,5270185,2160,2160,2160,2160,0
20240228,120500,5270185,2160,2160,2160,2160,0
20240228,120400,5270185,2160,2160,2160,2160,0
20240228,120300,5270185,2160,2160,2160,2160,0
20240228,120200,5270185,2160,2160,2160,2160,0
20240228,120100,5270185,2160,2160,2160,2160,0
20240228,120000,5270185,2160,2160,2160,2160,0
20240228,115900,5270185,2160,2160,2160,2160,0
20240228,115800,5270185,2160,2160,2160,2160,0
20240228,115700,5270185,2160,2160,2160,2160,0
20240228,115600,5270185,2160,2160,2160,2160,0
20240228,115500,5270185,2160,2160,2160,2160,0
20240228,115400,5270185,2160,2160,2160,2160,0
20240228,115300,5270185,2160,2160,2160,2160,0
20240228,115200,5270185,2160,2160,2160,2160,0
20240228,115100,5270185,2160,2160,2160,2160,0
20240228,115000,5270185,2160,2160,2160,2160,0
20240228,114900,5270185,2160,2160,2160,2160,0
20240228,114800,5270185,2160,2160,2160,2160,0
20240228,114700,5270185,2160,2160,2160,2160,0
20240228,114600,5270185,2160,2160,2160,2160,0
20240228,114500,5270185,2160,2160,2160,2160,0
20240228,114400,5270185,2160,2160,2160,2160,40
20240228,114300,5183785,2160,2160,2160,2160,0
20240228,114200,5183785,2160,2160,2160,2160,0
20240228,114100,5183785,2160,2160,2160,2160,0
20240228,114000,5183785,2160,2160,2160,2160,0
20240228,113900,5183785,2160,2160,2160,2160,0
20240228,113800,5183785,2160,2160,2160,2160,0
20240228,113700,5183785,2160,2160,2160,2160,0
20240228,113600,5183785,2160,2160,2160,2160,0
20240228,113500,5183785,2160,2160,2160,2160,0
20240228,113400,5183785,2160,2160,2160,2160,0
20240228,113300,5183785,2160,2160,2160,2160,1
20240228,113200,5181625,2160,2160,2160,2160,0
20240228,113100,5181625,2160,2160,2160,2160,0
20240228,113000,5181625,2160,2160,2160,2160,0
20240228,112900,5181625,2160,2160,2160,2160,0
20240228,112800,5181625,2160,2160,2160,2160,0
20240228,112700,5181625,2160,2160,2160,2160,0
20240228,112600,5181625,2160,2160,2160,2160,0
20240228,112500,5181625,2160,2160,2160,2160,0
20240228,112400,5181625,2160,2160,2160,2160,0
20240228,112300,5181625,2160,2160,2160,2160,0
20240228,112200,5181625,2160,2160,2160,2160,0
20240228,112100,5181625,2160,2160,2160,2160,0
20240228,112000,5181625,2160,2160,2160,2160,0
20240228,111900,5181625,2160,2160,2160,2160,0
20240228,111800,5181625,2160,2160,2160,2160,0
20240228,111700,5181625,2160,2160,2160,2160,0
20240228,111600,5181625,2160,2160,2160,2160,0
20240228,111500,5181625,2160,2160,2160,2160,0
20240228,111400,5181625,2160,2160,2160,2160,0
20240228,111300,5181625,2160,2160,2160,2160,1
20240228,111200,5179465,2160,2160,2160,2160,1
20240228,111100,5177305,2160,2160,2160,2160,0
20240228,111000,5177305,2160,2160,2160,2160,0
20240228,110900,5177305,2160,2160,2160,2160,0
20240228,110800,5177305,2160,2160,2160,2160,0
20240228,110700,5177305,2160,2160,2160,2160,0
20240228,110600,5177305,2160,2160,2160,2160,70
20240228,110500,5026105,2160,2160,2160,2160,0
20240228,110400,5026105,2160,2160,2160,2160,0
20240228,110300,5026105,2160,2160,2160,2160,0
20240228,110200,5026105,2160,2160,2160,2160,0
20240228,110100,5026105,2160,2160,2160,2160,0
20240228,110000,5026105,2160,2160,2160,2160,0
20240228,105900,5026105,2160,2160,2160,2160,0
20240228,105800,5026105,2160,2160,2160,2160,0
20240228,105700,5026105,2160,2160,2160,2160,0
20240228,105600,5026105,2160,2160,2160,2160,0
20240228,105500,5026105,2160,2160,2160,2160,0
20240228,105400,5026105,2160,2160,2160,2160,0
20240228,105300,5026105,2160,2160,2160,2160,0
20240228,105200,5026105,2160,2160,2160,2160,0
20240228,105100,5026105,2160,2160,2160,2160,0
20240228,105000,5026105,2160,2160,2160,2160,0
20240228,104900,5026105,2160,2160,2160,2160,0
20240228,104800,5026105,2160,2160,2160,2160,0
20240228,104700,5026105,2160,2160,2160,2160,0
20240228,104600,5026105,2160,2160,2160,2160,0
20240228,104500,5026105,2160,2160,2160,2160,0
20240228,104400,5026105,2160,2160,2160,2160,0
20240228,104300,5026105,2160,2160,2160,2160,0
20240228,104200,5026105,2160,2160,2160,2160,0
20240228,104100,5026105,2160,2160,2160,2160,0
20240228,104000,5026105,2160,2160,2160,2160,0
20240228,103900,5026105,2160,2160,2160,2160,0
20240228,103800,5026105,2160,2160,2160,2160,0
20240228,103700,5026105,2160,2160,2160,2160,0
20240228,103600,5026105,2160,2160,2160,2160,0
20240228,103500,5026105,2160,2160,2160,2160,0
20240228,103400,5026105,2160,2160,2160,2160,0
20240228,103300,5026105,2160,2160,2160,2160,20
20240228,103200,4982905,2160,2160,2160,2160,0
20240228,103100,4982905,2160,2160,2160,2160,0
20240228,103000,4982905,2160,2160,2160,2160,0
20240228,102900,4982905,2160,2160,2160,2160,0
20240228,102800,4982905,2160,2160,2160,2160,0
20240228,102700,4982905,2160,2160,2160,2160,0
20240228,102600,4982905,2160,2160,2160,2160,0
20240228,102500,4982905,2160,2160,2160,2160,518
20240228,102400,3864025,2160,2160,2160,2160,0
20240228,102300,3864025,2160,2160,2160,2160,0
20240228,102200,3864025,2160,2160,2160,2160,0
20240228,102100,3864025,2160,2160,2160,2160,0
20240228,102000,3864025,2160,2160,2160,2160,0
20240228,101900,3864025,2160,2160,2160,2160,0
20240228,101800,3864025,2160,2160,2160,2160,0
20240228,101700,3864025,2160,2160,2160,2160,11
20240228,101600,3840265,2160,2160,2160,2160,0
20240228,101500,3840265,2160,2160,2160,2160,0
20240228,101400,3840265,2160,2160,2160,2160,0
20240228,101300,3840265,2160,2160,2160,2160,0
20240228,101200,3840265,2160,2160,2160,2160,0
20240228,101100,3840265,2160,2160,2160,2160,0
20240228,101000,3840265,2160,2160,2160,2160,0
20240228,100900,3840265,2160,2160,2160,2160,0
20240228,100800,3840265,2160,2160,2160,2160,0
20240228,100700,3840265,2160,2160,2160,2160,0
20240228,100600,3840265,2160,2160,2160,2160,384
20240228,100500,3010825,2160,2160,2160,2160,0
20240228,100400,3010825,2160,2160,2160,2160,0
20240228,100300,3010825,2160,2160,2160,2160,0
20240228,100200,3010825,2160,2160,2160,2160,0
20240228,100100,3010825,2160,2160,2160,2160,0
20240228,100000,3010825,2160,2160,2160,2160,0
20240228,095900,3010825,2160,2160,2160,2160,0
20240228,095800,3010825,2160,2160,2160,2160,0
20240228,095700,3010825,2160,2160,2160,2160,199
20240228,095600,2580985,2165,2165,2165,2165,801
20240228,095500,846820,2165,2165,2165,2165,0
20240228,095400,846820,2165,2165,2165,2165,0
20240228,095300,846820,2165,2165,2165,2165,0
20240228,095200,846820,2165,2165,2165,2165,0
20240228,095100,846820,2165,2165,2165,2165,0
20240228,095000,846820,2165,2165,2165,2165,0
20240228,094900,846820,2165,2165,2165,2165,2
20240228,094800,842490,2170,2170,2170,2170,0
20240228,094700,842490,2170,2170,2170,2170,0
20240228,094600,842490,2170,2170,2170,2170,0
20240228,094500,842490,2170,2170,2170,2170,0
20240228,094400,842490,2170,2170,2170,2170,0
20240228,094300,842490,2170,2170,2170,2170,0
20240228,094200,842490,2170,2170,2170,2170,0
20240228,094100,842490,2170,2170,2170,2170,0
20240228,094000,842490,2170,2170,2170,2170,1
20240228,093900,840320,2165,2165,2165,2165,0
20240228,093800,840320,2165,2165,2165,2165,0
20240228,093700,840320,2165,2165,2165,2165,0
20240228,093600,840320,2165,2165,2165,2165,1
20240228,093500,838155,2165,2165,2165,2165,123
20240228,093400,571860,2165,2165,2165,2165,0
20240228,093300,571860,2165,2165,2165,2165,0
20240228,093200,571860,2165,2165,2165,2165,1
20240228,093100,569695,2165,2165,2165,2165,2
20240228,093000,565365,2165,2165,2165,2165,0
20240228,092900,565365,2165,2165,2165,2165,200
20240228,092800,132365,2165,2165,2165,2165,1
20240228,092700,130200,2170,2170,2170,2170,0
20240228,092600,130200,2170,2170,2170,2170,0
20240228,092500,130200,2170,2170,2170,2170,0
20240228,092400,130200,2170,2170,2170,2170,0
20240228,092300,130200,2170,2170,2170,2170,0
20240228,092200,130200,2170,2170,2170,2170,0
20240228,092100,130200,2170,2170,2170,2170,0
20240228,092000,130200,2170,2170,2170,2170,0
20240228,091900,130200,2170,2170,2170,2170,0
20240228,091800,130200,2170,2170,2170,2170,0
20240228,091700,130200,2170,2170,2170,2170,0
20240228,091600,130200,2170,2170,2170,2170,10
20240228,091500,108500,2170,2170,2170,2170,0
20240228,091400,108500,2170,2170,2170,2170,0
20240228,091300,108500,2170,2170,2170,2170,0
20240228,091200,108500,2170,2170,2170,2170,49
20240228,091100,2170,2170,2170,2170,2170,0
20240228,091000,2170,2170,2170,2170,2170,0
20240228,090900,2170,2170,2170,2170,2170,0
20240228,090800,2170,2170,2170,2170,2170,0
20240228,090700,2170,2170,2170,2170,2170,1
20240228,090600,0,2180,2180,2180,2180,0
20240228,090500,0,2180,2180,2180,2180,0
20240228,090400,0,2180,2180,2180,2180,0
20240228,090300,0,2180,2180,2180,2180,0
20240228,090200,0,2180,2180,2180,2180,0
20240228,090100,0,2180,2180,2180,2180,0
20240228,090000,0,2180,2180,2180,2180,0