KissMeData/123700/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202300,76050465,2905,2905,2905,2905,184
20250228,202200,76050465,2905,2905,2905,2905,0
20250228,202100,76050465,2905,2905,2905,2905,0
20250228,202000,76050465,2905,2905,2905,2905,0
20250228,201900,76050465,2905,2905,2905,2905,0
20250228,201800,76050465,2905,2905,2905,2905,0
20250228,201700,76050465,2905,2905,2905,2905,0
20250228,201600,76050465,2905,2905,2905,2905,0
20250228,201500,76050465,2905,2905,2905,2905,0
20250228,201400,76050465,2905,2905,2905,2905,0
20250228,201300,76050465,2905,2905,2905,2905,0
20250228,201200,76050465,2905,2905,2905,2905,0
20250228,201100,76050465,2905,2905,2905,2905,0
20250228,201000,76050465,2905,2905,2905,2905,0
20250228,200900,76050465,2905,2905,2905,2905,0
20250228,200800,76050465,2905,2905,2905,2905,0
20250228,200700,76050465,2905,2905,2905,2905,0
20250228,200600,76050465,2905,2905,2905,2905,0
20250228,200500,76050465,2905,2905,2905,2905,0
20250228,200400,76050465,2905,2905,2905,2905,0
20250228,200300,76050465,2905,2905,2905,2905,0
20250228,200200,76050465,2905,2905,2905,2905,0
20250228,200100,76050465,2905,2905,2905,2905,0
20250228,200000,76050465,2905,2905,2905,2905,0
20250228,195900,76050465,2905,2905,2905,2905,0
20250228,195800,76050465,2905,2905,2905,2905,0
20250228,195700,76050465,2905,2905,2905,2905,0
20250228,195600,76050465,2905,2905,2905,2905,0
20250228,195500,76050465,2905,2905,2905,2905,0
20250228,195400,76050465,2905,2905,2905,2905,0
20250228,195300,76050465,2905,2905,2905,2905,184
20250228,195200,76050465,2905,2905,2905,2905,0
20250228,195100,76050465,2905,2905,2905,2905,0
20250228,195000,76050465,2905,2905,2905,2905,0
20250228,194900,76050465,2905,2905,2905,2905,0
20250228,194800,76050465,2905,2905,2905,2905,0
20250228,194700,76050465,2905,2905,2905,2905,0
20250228,194600,76050465,2905,2905,2905,2905,0
20250228,194500,76050465,2905,2905,2905,2905,0
20250228,194400,76050465,2905,2905,2905,2905,0
20250228,194300,76050465,2905,2905,2905,2905,0
20250228,194200,76050465,2905,2905,2905,2905,0
20250228,194100,76050465,2905,2905,2905,2905,0
20250228,194000,76050465,2905,2905,2905,2905,0
20250228,193900,76050465,2905,2905,2905,2905,0
20250228,193800,76050465,2905,2905,2905,2905,0
20250228,193700,76050465,2905,2905,2905,2905,0
20250228,193600,76050465,2905,2905,2905,2905,0
20250228,193500,76050465,2905,2905,2905,2905,0
20250228,193400,76050465,2905,2905,2905,2905,0
20250228,193300,76050465,2905,2905,2905,2905,0
20250228,193200,76050465,2905,2905,2905,2905,0
20250228,193100,76050465,2905,2905,2905,2905,0
20250228,193000,76050465,2905,2905,2905,2905,0
20250228,192900,76050465,2905,2905,2905,2905,0
20250228,192800,76050465,2905,2905,2905,2905,0
20250228,192700,76050465,2905,2905,2905,2905,0
20250228,192600,76050465,2905,2905,2905,2905,0
20250228,192500,76050465,2905,2905,2905,2905,0
20250228,192400,76050465,2905,2905,2905,2905,0
20250228,192300,76050465,2905,2905,2905,2905,184
20250228,192200,76050465,2905,2905,2905,2905,0
20250228,192100,76050465,2905,2905,2905,2905,0
20250228,192000,76050465,2905,2905,2905,2905,0
20250228,191900,76050465,2905,2905,2905,2905,0
20250228,191800,76050465,2905,2905,2905,2905,0
20250228,191700,76050465,2905,2905,2905,2905,0
20250228,191600,76050465,2905,2905,2905,2905,0
20250228,191500,76050465,2905,2905,2905,2905,0
20250228,191400,76050465,2905,2905,2905,2905,0
20250228,191300,76050465,2905,2905,2905,2905,0
20250228,191200,76050465,2905,2905,2905,2905,0
20250228,191100,76050465,2905,2905,2905,2905,0
20250228,191000,76050465,2905,2905,2905,2905,0
20250228,190900,76050465,2905,2905,2905,2905,0
20250228,190800,76050465,2905,2905,2905,2905,0
20250228,190700,76050465,2905,2905,2905,2905,0
20250228,190600,76050465,2905,2905,2905,2905,0
20250228,190500,76050465,2905,2905,2905,2905,0
20250228,190400,76050465,2905,2905,2905,2905,0
20250228,190300,76050465,2905,2905,2905,2905,0
20250228,190200,76050465,2905,2905,2905,2905,0
20250228,190100,76050465,2905,2905,2905,2905,0
20250228,190000,76050465,2905,2905,2905,2905,0
20250228,185900,76050465,2905,2905,2905,2905,0
20250228,185800,76050465,2905,2905,2905,2905,0
20250228,185700,76050465,2905,2905,2905,2905,0
20250228,185600,76050465,2905,2905,2905,2905,0
20250228,185500,76050465,2905,2905,2905,2905,0
20250228,185400,76050465,2905,2905,2905,2905,0
20250228,185300,76050465,2905,2905,2905,2905,184
20250228,185200,76050465,2905,2905,2905,2905,0
20250228,185100,76050465,2905,2905,2905,2905,0
20250228,185000,76050465,2905,2905,2905,2905,0
20250228,184900,76050465,2905,2905,2905,2905,0
20250228,184800,76050465,2905,2905,2905,2905,0
20250228,184700,76050465,2905,2905,2905,2905,0
20250228,184600,76050465,2905,2905,2905,2905,0
20250228,184500,76050465,2905,2905,2905,2905,0
20250228,184400,76050465,2905,2905,2905,2905,0
20250228,184300,76050465,2905,2905,2905,2905,0
20250228,184200,76050465,2905,2905,2905,2905,0
20250228,184100,76050465,2905,2905,2905,2905,0
20250228,184000,76050465,2905,2905,2905,2905,0
20250228,183900,76050465,2905,2905,2905,2905,0
20250228,183800,76050465,2905,2905,2905,2905,0
20250228,183700,76050465,2905,2905,2905,2905,0
20250228,183600,76050465,2905,2905,2905,2905,0
20250228,183500,76050465,2905,2905,2905,2905,0
20250228,183400,76050465,2905,2905,2905,2905,0
20250228,183300,76050465,2905,2905,2905,2905,0
20250228,183200,76050465,2905,2905,2905,2905,0
20250228,183100,76050465,2905,2905,2905,2905,0
20250228,183000,76050465,2905,2905,2905,2905,0
20250228,182900,76050465,2905,2905,2905,2905,0
20250228,182800,76050465,2905,2905,2905,2905,0
20250228,182700,76050465,2905,2905,2905,2905,0
20250228,182600,76050465,2905,2905,2905,2905,0
20250228,182500,76050465,2905,2905,2905,2905,0
20250228,182400,76050465,2905,2905,2905,2905,0
20250228,182300,76050465,2905,2905,2905,2905,184
20250228,182200,76050465,2905,2905,2905,2905,0
20250228,182100,76050465,2905,2905,2905,2905,0
20250228,182000,76050465,2905,2905,2905,2905,0
20250228,181900,76050465,2905,2905,2905,2905,0
20250228,181800,76050465,2905,2905,2905,2905,0
20250228,181700,76050465,2905,2905,2905,2905,0
20250228,181600,76050465,2905,2905,2905,2905,0
20250228,181500,76050465,2905,2905,2905,2905,0
20250228,181400,76050465,2905,2905,2905,2905,0
20250228,181300,76050465,2905,2905,2905,2905,0
20250228,181200,76050465,2905,2905,2905,2905,0
20250228,181100,76050465,2905,2905,2905,2905,0
20250228,181000,76050465,2905,2905,2905,2905,0
20250228,180900,76050465,2905,2905,2905,2905,0
20250228,180800,76050465,2905,2905,2905,2905,0
20250228,180700,76050465,2905,2905,2905,2905,0
20250228,180600,76050465,2905,2905,2905,2905,0
20250228,180500,76050465,2905,2905,2905,2905,0
20250228,180400,76050465,2905,2905,2905,2905,0
20250228,180300,76050465,2905,2905,2905,2905,0
20250228,180200,76050465,2905,2905,2905,2905,0
20250228,180100,76050465,2905,2905,2905,2905,0
20250228,180000,76050465,2905,2905,2905,2905,0
20250228,175900,76050465,2905,2905,2905,2905,0
20250228,175800,76050465,2905,2905,2905,2905,0
20250228,175700,76050465,2905,2905,2905,2905,0
20250228,175600,76050465,2905,2905,2905,2905,0
20250228,175500,76050465,2905,2905,2905,2905,0
20250228,175400,76050465,2905,2905,2905,2905,0
20250228,175300,76050465,2905,2905,2905,2905,184
20250228,175200,76050465,2905,2905,2905,2905,0
20250228,175100,76050465,2905,2905,2905,2905,0
20250228,175000,76050465,2905,2905,2905,2905,0
20250228,174900,76050465,2905,2905,2905,2905,0
20250228,174800,76050465,2905,2905,2905,2905,0
20250228,174700,76050465,2905,2905,2905,2905,0
20250228,174600,76050465,2905,2905,2905,2905,0
20250228,174500,76050465,2905,2905,2905,2905,0
20250228,174400,76050465,2905,2905,2905,2905,0
20250228,174300,76050465,2905,2905,2905,2905,0
20250228,174200,76050465,2905,2905,2905,2905,0
20250228,174100,76050465,2905,2905,2905,2905,0
20250228,174000,76050465,2905,2905,2905,2905,0
20250228,173900,76050465,2905,2905,2905,2905,0
20250228,173800,76050465,2905,2905,2905,2905,0
20250228,173700,76050465,2905,2905,2905,2905,0
20250228,173600,76050465,2905,2905,2905,2905,0
20250228,173500,76050465,2905,2905,2905,2905,0
20250228,173400,76050465,2905,2905,2905,2905,0
20250228,173300,76050465,2905,2905,2905,2905,0
20250228,173200,76050465,2905,2905,2905,2905,0
20250228,173100,76050465,2905,2905,2905,2905,0
20250228,173000,76050465,2905,2905,2905,2905,0
20250228,172900,76050465,2905,2905,2905,2905,0
20250228,172800,76050465,2905,2905,2905,2905,0
20250228,172700,76050465,2905,2905,2905,2905,0
20250228,172600,76050465,2905,2905,2905,2905,0
20250228,172500,76050465,2905,2905,2905,2905,0
20250228,172400,76050465,2905,2905,2905,2905,0
20250228,172300,76050465,2905,2905,2905,2905,184
20250228,172200,76050465,2905,2905,2905,2905,0
20250228,172100,76050465,2905,2905,2905,2905,0
20250228,172000,76050465,2905,2905,2905,2905,0
20250228,171900,76050465,2905,2905,2905,2905,0
20250228,171800,76050465,2905,2905,2905,2905,0
20250228,171700,76050465,2905,2905,2905,2905,0
20250228,171600,76050465,2905,2905,2905,2905,0
20250228,171500,76050465,2905,2905,2905,2905,0
20250228,171400,76050465,2905,2905,2905,2905,0
20250228,171300,76050465,2905,2905,2905,2905,0
20250228,171200,76050465,2905,2905,2905,2905,0
20250228,171100,76050465,2905,2905,2905,2905,0
20250228,171000,76050465,2905,2905,2905,2905,0
20250228,170900,76050465,2905,2905,2905,2905,0
20250228,170800,76050465,2905,2905,2905,2905,0
20250228,170700,76050465,2905,2905,2905,2905,0
20250228,170600,76050465,2905,2905,2905,2905,0
20250228,170500,76050465,2905,2905,2905,2905,0
20250228,170400,76050465,2905,2905,2905,2905,0
20250228,170300,76050465,2905,2905,2905,2905,0
20250228,170200,76050465,2905,2905,2905,2905,0
20250228,170100,76050465,2905,2905,2905,2905,0
20250228,170000,76050465,2905,2905,2905,2905,0
20250228,165900,76050465,2905,2905,2905,2905,0
20250228,165800,76050465,2905,2905,2905,2905,0
20250228,165700,76050465,2905,2905,2905,2905,0
20250228,165600,76050465,2905,2905,2905,2905,0
20250228,165500,76050465,2905,2905,2905,2905,0
20250228,165400,76050465,2905,2905,2905,2905,0
20250228,165300,76050465,2905,2905,2905,2905,184
20250228,165200,76050465,2905,2905,2905,2905,0
20250228,165100,76050465,2905,2905,2905,2905,0
20250228,165000,76050465,2905,2905,2905,2905,0
20250228,164900,76050465,2905,2905,2905,2905,0
20250228,164800,76050465,2905,2905,2905,2905,0
20250228,164700,76050465,2905,2905,2905,2905,0
20250228,164600,76050465,2905,2905,2905,2905,0
20250228,164500,76050465,2905,2905,2905,2905,0
20250228,164400,76050465,2905,2905,2905,2905,0
20250228,164300,76050465,2905,2905,2905,2905,0
20250228,164200,76050465,2905,2905,2905,2905,0
20250228,164100,76050465,2905,2905,2905,2905,0
20250228,164000,76050465,2905,2905,2905,2905,0
20250228,163900,76050465,2905,2905,2905,2905,0
20250228,163800,76050465,2905,2905,2905,2905,0
20250228,163700,76050465,2905,2905,2905,2905,0
20250228,163600,76050465,2905,2905,2905,2905,0
20250228,163500,76050465,2905,2905,2905,2905,0
20250228,163400,76050465,2905,2905,2905,2905,0
20250228,163300,76050465,2905,2905,2905,2905,0
20250228,163200,76050465,2905,2905,2905,2905,0
20250228,163100,76050465,2905,2905,2905,2905,0
20250228,163000,76050465,2905,2905,2905,2905,0
20250228,162900,76050465,2905,2905,2905,2905,0
20250228,162800,76050465,2905,2905,2905,2905,0
20250228,162700,76050465,2905,2905,2905,2905,0
20250228,162600,76050465,2905,2905,2905,2905,0
20250228,162500,76050465,2905,2905,2905,2905,0
20250228,162400,76050465,2905,2905,2905,2905,0
20250228,162300,76050465,2905,2905,2905,2905,184
20250228,162200,76050465,2905,2905,2905,2905,0
20250228,162100,76050465,2905,2905,2905,2905,0
20250228,162000,76050465,2905,2905,2905,2905,0
20250228,161900,76050465,2905,2905,2905,2905,0
20250228,161800,76050465,2905,2905,2905,2905,0
20250228,161700,76050465,2905,2905,2905,2905,0
20250228,161600,76050465,2905,2905,2905,2905,0
20250228,161500,76050465,2905,2905,2905,2905,0
20250228,161400,76050465,2905,2905,2905,2905,0
20250228,161300,76050465,2905,2905,2905,2905,0
20250228,161200,76050465,2905,2905,2905,2905,0
20250228,161100,76050465,2905,2905,2905,2905,0
20250228,161000,76050465,2905,2905,2905,2905,0
20250228,160900,76050465,2905,2905,2905,2905,0
20250228,160800,76050465,2905,2905,2905,2905,0
20250228,160700,76050465,2905,2905,2905,2905,0
20250228,160600,76050465,2905,2905,2905,2905,0
20250228,160500,76050465,2905,2905,2905,2905,0
20250228,160400,76050465,2905,2905,2905,2905,0
20250228,160300,76050465,2905,2905,2905,2905,0
20250228,160200,76050465,2905,2905,2905,2905,0
20250228,160100,76050465,2905,2905,2905,2905,0
20250228,160000,76050465,2905,2905,2905,2905,0
20250228,155900,76050465,2905,2905,2905,2905,0
20250228,155800,76050465,2905,2905,2905,2905,0
20250228,155700,76050465,2905,2905,2905,2905,0
20250228,155600,76050465,2905,2905,2905,2905,0
20250228,155500,76050465,2905,2905,2905,2905,0
20250228,155400,76050465,2905,2905,2905,2905,0
20250228,155300,76050465,2905,2905,2905,2905,184
20250228,155200,76050465,2905,2905,2905,2905,0
20250228,155100,76050465,2905,2905,2905,2905,0
20250228,155000,76050465,2905,2905,2905,2905,0
20250228,154900,76050465,2905,2905,2905,2905,0
20250228,154800,76050465,2905,2905,2905,2905,0
20250228,154700,76050465,2905,2905,2905,2905,0
20250228,154600,76050465,2905,2905,2905,2905,0
20250228,154500,76050465,2905,2905,2905,2905,0
20250228,154400,76050465,2905,2905,2905,2905,0
20250228,154300,76050465,2905,2905,2905,2905,0
20250228,154200,76050465,2905,2905,2905,2905,0
20250228,154100,76050465,2905,2905,2905,2905,0
20250228,154000,76050465,2905,2905,2905,2905,0
20250228,153900,76050465,2905,2905,2905,2905,0
20250228,153800,76050465,2905,2905,2905,2905,0
20250228,153700,76050465,2905,2905,2905,2905,0
20250228,153600,76050465,2905,2905,2905,2905,0
20250228,153500,76050465,2905,2905,2905,2905,0
20250228,153400,76050465,2905,2905,2905,2905,0
20250228,153300,76050465,2905,2905,2905,2905,0
20250228,153200,76050465,2905,2905,2905,2905,0
20250228,153100,76050465,2905,2905,2905,2905,0
20250228,153000,76050465,2905,2905,2905,2905,184
20250228,152900,75515945,2905,2905,2905,2905,0
20250228,152800,75515945,2905,2905,2905,2905,0
20250228,152700,75515945,2905,2905,2905,2905,0
20250228,152600,75515945,2905,2905,2905,2905,0
20250228,152500,75515945,2905,2905,2905,2905,0
20250228,152400,75515945,2905,2905,2905,2905,0
20250228,152300,75515945,2905,2905,2905,2905,0
20250228,152200,75515945,2905,2905,2905,2905,0
20250228,152100,75515945,2905,2905,2905,2905,0
20250228,152000,75515945,2905,2905,2905,2905,0
20250228,151900,75515945,2905,2905,2905,2905,0
20250228,151800,75515945,2905,2900,2905,2900,11
20250228,151700,75484040,2900,2900,2900,2900,0
20250228,151600,75484040,2900,2900,2900,2900,2
20250228,151500,75478240,2895,2895,2895,2895,0
20250228,151400,75478240,2895,2895,2895,2895,0
20250228,151300,75478240,2895,2895,2895,2895,0
20250228,151200,75478240,2895,2895,2895,2895,10
20250228,151100,75449290,2890,2890,2890,2890,0
20250228,151000,75449290,2890,2890,2890,2890,0
20250228,150900,75449290,2890,2895,2905,2890,18
20250228,150800,75397235,2905,2905,2905,2905,0
20250228,150700,75397235,2905,2905,2905,2905,1
20250228,150600,75394330,2885,2885,2885,2885,2029
20250228,150500,69540665,2890,2905,2905,2890,510
20250228,150400,68066615,2890,2890,2890,2890,0
20250228,150300,68066615,2890,2890,2890,2890,191
20250228,150200,67514625,2905,2905,2905,2905,0
20250228,150100,67514625,2905,2905,2905,2905,0
20250228,150000,67514625,2905,2905,2905,2905,0
20250228,145900,67514625,2905,2905,2905,2905,0
20250228,145800,67514625,2905,2905,2905,2905,0
20250228,145700,67514625,2905,2905,2905,2905,1
20250228,145600,67511720,2900,2900,2900,2900,0
20250228,145500,67511720,2900,2900,2900,2900,0
20250228,145400,67511720,2900,2900,2900,2900,0
20250228,145300,67511720,2900,2900,2900,2900,184
20250228,145200,66978120,2900,2900,2900,2900,0
20250228,145100,66978120,2900,2900,2900,2900,0
20250228,145000,66978120,2900,2900,2900,2900,1
20250228,144900,66975220,2890,2890,2890,2890,0
20250228,144800,66975220,2890,2890,2890,2890,20
20250228,144700,66917420,2890,2890,2890,2890,0
20250228,144600,66917420,2890,2890,2890,2890,0
20250228,144500,66917420,2890,2890,2890,2890,69
20250228,144400,66718010,2890,2890,2890,2890,2
20250228,144300,66712230,2900,2900,2900,2900,0
20250228,144200,66712230,2900,2900,2900,2900,0
20250228,144100,66712230,2900,2900,2900,2900,0
20250228,144000,66712230,2900,2900,2900,2900,0
20250228,143900,66712230,2900,2900,2900,2900,0
20250228,143800,66712230,2900,2900,2900,2900,0
20250228,143700,66712230,2900,2900,2900,2900,0
20250228,143600,66712230,2900,2900,2900,2900,0
20250228,143500,66712230,2900,2900,2900,2900,0
20250228,143400,66712230,2900,2900,2900,2900,0
20250228,143300,66712230,2900,2900,2900,2900,0
20250228,143200,66712230,2900,2900,2900,2900,0
20250228,143100,66712230,2900,2900,2900,2900,0
20250228,143000,66712230,2900,2900,2900,2900,17
20250228,142900,66662930,2900,2890,2900,2890,3
20250228,142800,66654250,2885,2885,2885,2885,0
20250228,142700,66654250,2885,2885,2885,2885,0
20250228,142600,66654250,2885,2885,2885,2885,0
20250228,142500,66654250,2885,2885,2885,2885,0
20250228,142400,66654250,2885,2885,2885,2885,0
20250228,142300,66654250,2885,2885,2885,2885,0
20250228,142200,66654250,2885,2885,2885,2885,0
20250228,142100,66654250,2885,2885,2885,2885,0
20250228,142000,66654250,2885,2885,2885,2885,0
20250228,141900,66654250,2885,2885,2885,2885,0
20250228,141800,66654250,2885,2885,2885,2885,0
20250228,141700,66654250,2885,2885,2885,2885,0
20250228,141600,66654250,2885,2885,2885,2885,0
20250228,141500,66654250,2885,2900,2900,2885,2333
20250228,141400,59919040,2910,2910,2910,2910,0
20250228,141300,59919040,2910,2910,2910,2910,0
20250228,141200,59919040,2910,2910,2910,2910,0
20250228,141100,59919040,2910,2910,2910,2910,0
20250228,141000,59919040,2910,2910,2910,2910,0
20250228,140900,59919040,2910,2910,2910,2910,0
20250228,140800,59919040,2910,2910,2910,2910,0
20250228,140700,59919040,2910,2910,2910,2910,0
20250228,140600,59919040,2910,2910,2910,2910,0
20250228,140500,59919040,2910,2910,2910,2910,0
20250228,140400,59919040,2910,2910,2910,2910,0
20250228,140300,59919040,2910,2910,2910,2910,0
20250228,140200,59919040,2910,2910,2910,2910,0
20250228,140100,59919040,2910,2910,2910,2910,21
20250228,140000,59857930,2915,2915,2915,2915,0
20250228,135900,59857930,2915,2915,2915,2915,0
20250228,135800,59857930,2915,2915,2915,2915,170
20250228,135700,59362380,2910,2910,2910,2910,0
20250228,135600,59362380,2910,2910,2910,2910,0
20250228,135500,59362380,2910,2910,2910,2910,0
20250228,135400,59362380,2910,2910,2910,2910,9
20250228,135300,59336190,2895,2895,2895,2895,0
20250228,135200,59336190,2895,2895,2895,2895,0
20250228,135100,59336190,2895,2895,2895,2895,0
20250228,135000,59336190,2895,2895,2895,2895,0
20250228,134900,59336190,2895,2895,2895,2895,0
20250228,134800,59336190,2895,2895,2895,2895,0
20250228,134700,59336190,2895,2895,2895,2895,0
20250228,134600,59336190,2895,2895,2895,2895,0
20250228,134500,59336190,2895,2895,2895,2895,0
20250228,134400,59336190,2895,2895,2895,2895,41
20250228,134300,59217495,2905,2905,2905,2905,4
20250228,134200,59205875,2915,2915,2915,2915,0
20250228,134100,59205875,2915,2915,2915,2915,0
20250228,134000,59205875,2915,2915,2915,2915,0
20250228,133900,59205875,2915,2915,2915,2915,0
20250228,133800,59205875,2915,2915,2915,2915,0
20250228,133700,59205875,2915,2915,2915,2915,0
20250228,133600,59205875,2915,2915,2915,2915,0
20250228,133500,59205875,2915,2915,2915,2915,0
20250228,133400,59205875,2915,2910,2915,2910,6
20250228,133300,59188410,2910,2910,2910,2910,0
20250228,133200,59188410,2910,2910,2910,2910,0
20250228,133100,59188410,2910,2910,2910,2910,0
20250228,133000,59188410,2910,2910,2910,2910,0
20250228,132900,59188410,2910,2910,2910,2910,0
20250228,132800,59188410,2910,2910,2910,2910,0
20250228,132700,59188410,2910,2910,2910,2910,0
20250228,132600,59188410,2910,2910,2910,2910,0
20250228,132500,59188410,2910,2910,2910,2910,0
20250228,132400,59188410,2910,2910,2910,2910,1
20250228,132300,59185500,2910,2910,2910,2910,893
20250228,132200,56586870,2905,2905,2905,2905,88
20250228,132100,56331230,2905,2905,2905,2905,10
20250228,132000,56302180,2905,2905,2905,2905,50
20250228,131900,56156930,2905,2900,2905,2900,615
20250228,131800,54371930,2900,2900,2900,2900,0
20250228,131700,54371930,2900,2900,2900,2900,0
20250228,131600,54371930,2900,2900,2900,2900,249
20250228,131500,53649830,2900,2900,2900,2900,0
20250228,131400,53649830,2900,2900,2900,2900,0
20250228,131300,53649830,2900,2900,2900,2900,0
20250228,131200,53649830,2900,2900,2900,2900,0
20250228,131100,53649830,2900,2900,2900,2900,0
20250228,131000,53649830,2900,2900,2900,2900,0
20250228,130900,53649830,2900,2900,2900,2900,0
20250228,130800,53649830,2900,2900,2900,2900,0
20250228,130700,53649830,2900,2900,2900,2900,0
20250228,130600,53649830,2900,2900,2900,2900,100
20250228,130500,53359830,2910,2910,2910,2910,0
20250228,130400,53359830,2910,2910,2910,2910,0
20250228,130300,53359830,2910,2910,2910,2910,0
20250228,130200,53359830,2910,2910,2910,2910,1
20250228,130100,53356920,2900,2900,2900,2900,0
20250228,130000,53356920,2900,2905,2905,2900,489
20250228,125900,51938560,2910,2910,2910,2910,0
20250228,125800,51938560,2910,2910,2910,2910,0
20250228,125700,51938560,2910,2910,2910,2910,0
20250228,125600,51938560,2910,2910,2910,2910,0
20250228,125500,51938560,2910,2910,2910,2910,0
20250228,125400,51938560,2910,2910,2910,2910,0
20250228,125300,51938560,2910,2910,2910,2910,0
20250228,125200,51938560,2910,2910,2910,2910,0
20250228,125100,51938560,2910,2910,2910,2910,0
20250228,125000,51938560,2910,2910,2910,2910,2
20250228,124900,51932740,2905,2905,2905,2905,0
20250228,124800,51932740,2905,2905,2905,2905,0
20250228,124700,51932740,2905,2905,2905,2905,2
20250228,124600,51926930,2900,2900,2900,2900,0
20250228,124500,51926930,2900,2900,2900,2900,0
20250228,124400,51926930,2900,2900,2900,2900,1090
20250228,124300,48765930,2895,2895,2895,2895,460
20250228,124200,47434230,2885,2885,2885,2885,0
20250228,124100,47434230,2885,2885,2885,2885,0
20250228,124000,47434230,2885,2885,2885,2885,0
20250228,123900,47434230,2885,2885,2885,2885,0
20250228,123800,47434230,2885,2890,2890,2885,202
20250228,123700,46851410,2895,2895,2895,2895,0
20250228,123600,46851410,2895,2895,2895,2895,0
20250228,123500,46851410,2895,2895,2895,2895,0
20250228,123400,46851410,2895,2895,2895,2895,0
20250228,123300,46851410,2895,2895,2895,2895,0
20250228,123200,46851410,2895,2895,2895,2895,0
20250228,123100,46851410,2895,2895,2895,2895,0
20250228,123000,46851410,2895,2895,2895,2895,0
20250228,122900,46851410,2895,2895,2895,2895,0
20250228,122800,46851410,2895,2895,2895,2895,0
20250228,122700,46851410,2895,2895,2895,2895,0
20250228,122600,46851410,2895,2895,2895,2895,0
20250228,122500,46851410,2895,2895,2895,2895,0
20250228,122400,46851410,2895,2895,2895,2895,0
20250228,122300,46851410,2895,2895,2895,2895,0
20250228,122200,46851410,2895,2895,2895,2895,0
20250228,122100,46851410,2895,2895,2895,2895,0
20250228,122000,46851410,2895,2890,2895,2890,5
20250228,121900,46836955,2890,2895,2895,2890,2417
20250228,121800,39851670,2895,2895,2895,2895,0
20250228,121700,39851670,2895,2895,2895,2895,0
20250228,121600,39851670,2895,2895,2895,2895,0
20250228,121500,39851670,2895,2895,2895,2895,600
20250228,121400,38114670,2895,2895,2895,2895,0
20250228,121300,38114670,2895,2895,2895,2895,500
20250228,121200,36667170,2900,2900,2900,2900,0
20250228,121100,36667170,2900,2900,2900,2900,0
20250228,121000,36667170,2900,2900,2900,2900,0
20250228,120900,36667170,2900,2900,2900,2900,0
20250228,120800,36667170,2900,2900,2900,2900,0
20250228,120700,36667170,2900,2900,2900,2900,0
20250228,120600,36667170,2900,2900,2900,2900,0
20250228,120500,36667170,2900,2900,2900,2900,0
20250228,120400,36667170,2900,2900,2900,2900,0
20250228,120300,36667170,2900,2900,2900,2900,0
20250228,120200,36667170,2900,2900,2900,2900,0
20250228,120100,36667170,2900,2900,2900,2900,0
20250228,120000,36667170,2900,2900,2900,2900,0
20250228,115900,36667170,2900,2900,2900,2900,0
20250228,115800,36667170,2900,2900,2900,2900,0
20250228,115700,36667170,2900,2900,2900,2900,0
20250228,115600,36667170,2900,2900,2900,2900,0
20250228,115500,36667170,2900,2900,2900,2900,0
20250228,115400,36667170,2900,2900,2900,2900,0
20250228,115300,36667170,2900,2900,2900,2900,0
20250228,115200,36667170,2900,2900,2900,2900,0
20250228,115100,36667170,2900,2900,2900,2900,0
20250228,115000,36667170,2900,2900,2900,2900,0
20250228,114900,36667170,2900,2900,2900,2900,0
20250228,114800,36667170,2900,2900,2900,2900,0
20250228,114700,36667170,2900,2900,2900,2900,0
20250228,114600,36667170,2900,2900,2900,2900,0
20250228,114500,36667170,2900,2900,2900,2900,51
20250228,114400,36519270,2900,2900,2900,2900,0
20250228,114300,36519270,2900,2900,2900,2900,0
20250228,114200,36519270,2900,2900,2900,2900,0
20250228,114100,36519270,2900,2900,2900,2900,0
20250228,114000,36519270,2900,2900,2900,2900,0
20250228,113900,36519270,2900,2900,2900,2900,0
20250228,113800,36519270,2900,2900,2900,2900,10
20250228,113700,36490270,2900,2900,2900,2900,30
20250228,113600,36403270,2900,2900,2900,2900,0
20250228,113500,36403270,2900,2900,2900,2900,18
20250228,113400,36351070,2900,2900,2900,2900,0
20250228,113300,36351070,2900,2900,2900,2900,0
20250228,113200,36351070,2900,2900,2900,2900,0
20250228,113100,36351070,2900,2900,2900,2900,1
20250228,113000,36348170,2895,2895,2895,2895,0
20250228,112900,36348170,2895,2895,2895,2895,0
20250228,112800,36348170,2895,2895,2895,2895,0
20250228,112700,36348170,2895,2895,2895,2895,0
20250228,112600,36348170,2895,2895,2895,2895,0
20250228,112500,36348170,2895,2895,2895,2895,100
20250228,112400,36058670,2905,2905,2905,2905,0
20250228,112300,36058670,2905,2905,2905,2905,0
20250228,112200,36058670,2905,2905,2905,2905,0
20250228,112100,36058670,2905,2905,2905,2905,0
20250228,112000,36058670,2905,2905,2905,2905,1
20250228,111900,36055765,2895,2895,2895,2895,0
20250228,111800,36055765,2895,2895,2895,2895,0
20250228,111700,36055765,2895,2895,2895,2895,0
20250228,111600,36055765,2895,2900,2900,2895,885
20250228,111500,33492690,2910,2910,2910,2910,0
20250228,111400,33492690,2910,2910,2910,2910,0
20250228,111300,33492690,2910,2910,2910,2910,0
20250228,111200,33492690,2910,2910,2910,2910,0
20250228,111100,33492690,2910,2910,2910,2910,0
20250228,111000,33492690,2910,2910,2910,2910,0
20250228,110900,33492690,2910,2910,2910,2910,0
20250228,110800,33492690,2910,2910,2910,2910,0
20250228,110700,33492690,2910,2910,2910,2910,1
20250228,110600,33489780,2905,2905,2905,2905,0
20250228,110500,33489780,2905,2905,2905,2905,3
20250228,110400,33481065,2905,2905,2905,2905,0
20250228,110300,33481065,2905,2905,2905,2905,0
20250228,110200,33481065,2905,2905,2905,2905,0
20250228,110100,33481065,2905,2905,2905,2905,3
20250228,110000,33472350,2910,2910,2910,2910,0
20250228,105900,33472350,2910,2910,2910,2910,1
20250228,105800,33469440,2895,2900,2900,2895,600
20250228,105700,31732410,2910,2910,2910,2910,0
20250228,105600,31732410,2910,2910,2910,2910,0
20250228,105500,31732410,2910,2910,2910,2910,0
20250228,105400,31732410,2910,2910,2910,2910,0
20250228,105300,31732410,2910,2910,2910,2910,0
20250228,105200,31732410,2910,2910,2910,2910,0
20250228,105100,31732410,2910,2910,2910,2910,0
20250228,105000,31732410,2910,2910,2910,2910,0
20250228,104900,31732410,2910,2910,2910,2910,0
20250228,104800,31732410,2910,2910,2910,2910,1
20250228,104700,31729500,2895,2895,2895,2895,0
20250228,104600,31729500,2895,2895,2895,2895,0
20250228,104500,31729500,2895,2895,2895,2895,0
20250228,104400,31729500,2895,2895,2895,2895,0
20250228,104300,31729500,2895,2895,2895,2895,0
20250228,104200,31729500,2895,2895,2895,2895,33
20250228,104100,31633965,2910,2910,2910,2910,0
20250228,104000,31633965,2910,2910,2910,2910,0
20250228,103900,31633965,2910,2910,2910,2910,0
20250228,103800,31633965,2910,2895,2910,2895,4
20250228,103700,31622370,2895,2895,2895,2895,2
20250228,103600,31616580,2895,2895,2895,2895,0
20250228,103500,31616580,2895,2895,2895,2895,50
20250228,103400,31471830,2895,2895,2895,2895,50
20250228,103300,31327080,2890,2890,2890,2890,0
20250228,103200,31327080,2890,2890,2890,2890,0
20250228,103100,31327080,2890,2890,2890,2890,0
20250228,103000,31327080,2890,2890,2890,2890,0
20250228,102900,31327080,2890,2890,2890,2890,0
20250228,102800,31327080,2890,2890,2890,2890,0
20250228,102700,31327080,2890,2890,2890,2890,0
20250228,102600,31327080,2890,2890,2890,2890,0
20250228,102500,31327080,2890,2890,2890,2890,0
20250228,102400,31327080,2890,2890,2890,2890,0
20250228,102300,31327080,2890,2890,2890,2890,200
20250228,102200,30749080,2890,2890,2890,2890,0
20250228,102100,30749080,2890,2890,2890,2890,0
20250228,102000,30749080,2890,2900,2900,2890,6000
20250228,101900,13398060,2910,2910,2910,2910,1
20250228,101800,13395150,2900,2905,2905,2900,52
20250228,101700,13244175,2900,2900,2900,2900,100
20250228,101600,12954175,2900,2900,2900,2900,0
20250228,101500,12954175,2900,2900,2900,2900,0
20250228,101400,12954175,2900,2900,2900,2900,0
20250228,101300,12954175,2900,2900,2900,2900,116
20250228,101200,12617775,2905,2905,2905,2905,0
20250228,101100,12617775,2905,2905,2905,2905,0
20250228,101000,12617775,2905,2905,2905,2905,0
20250228,100900,12617775,2905,2905,2905,2905,0
20250228,100800,12617775,2905,2905,2905,2905,2
20250228,100700,12611965,2905,2905,2905,2905,0
20250228,100600,12611965,2905,2895,2905,2895,7
20250228,100500,12591690,2905,2905,2905,2905,1
20250228,100400,12588785,2905,2905,2905,2905,0
20250228,100300,12588785,2905,2905,2905,2905,0
20250228,100200,12588785,2905,2905,2905,2905,1
20250228,100100,12585880,2910,2910,2910,2910,0
20250228,100000,12585880,2910,2900,2910,2895,1347
20250228,095900,8685760,2925,2905,2925,2895,315
20250228,095800,7772100,2905,2905,2905,2905,0
20250228,095700,7772100,2905,2905,2905,2905,0
20250228,095600,7772100,2905,2920,2920,2905,1957
20250228,095500,2077725,2925,2925,2925,2925,9
20250228,095400,2051400,2930,2930,2930,2930,0
20250228,095300,2051400,2930,2930,2930,2930,0
20250228,095200,2051400,2930,2930,2930,2930,0
20250228,095100,2051400,2930,2925,2930,2925,133
20250228,095000,1662210,2935,2935,2935,2935,0
20250228,094900,1662210,2935,2935,2935,2935,0
20250228,094800,1662210,2935,2935,2935,2935,0
20250228,094700,1662210,2935,2935,2935,2935,0
20250228,094600,1662210,2935,2935,2935,2935,0
20250228,094500,1662210,2935,2935,2935,2935,0
20250228,094400,1662210,2935,2935,2935,2935,0
20250228,094300,1662210,2935,2935,2935,2935,0
20250228,094200,1662210,2935,2935,2935,2935,0
20250228,094100,1662210,2935,2935,2935,2935,0
20250228,094000,1662210,2935,2935,2935,2935,4
20250228,093900,1650470,2935,2935,2935,2935,0
20250228,093800,1650470,2935,2935,2935,2935,0
20250228,093700,1650470,2935,2935,2935,2935,0
20250228,093600,1650470,2935,2935,2935,2935,0
20250228,093500,1650470,2935,2935,2935,2935,0
20250228,093400,1650470,2935,2935,2935,2935,0
20250228,093300,1650470,2935,2935,2935,2935,0
20250228,093200,1650470,2935,2935,2935,2935,0
20250228,093100,1650470,2935,2935,2935,2935,0
20250228,093000,1650470,2935,2935,2935,2935,9
20250228,092900,1624055,2925,2925,2925,2925,20
20250228,092800,1565555,2925,2925,2925,2925,0
20250228,092700,1565555,2925,2925,2925,2925,0
20250228,092600,1565555,2925,2925,2925,2925,0
20250228,092500,1565555,2925,2925,2925,2925,0
20250228,092400,1565555,2925,2925,2925,2925,0
20250228,092300,1565555,2925,2930,2930,2925,20
20250228,092200,1507045,2930,2930,2930,2930,0
20250228,092100,1507045,2930,2930,2930,2930,0
20250228,092000,1507045,2930,2940,2940,2930,11
20250228,091900,1474805,2940,2940,2940,2940,0
20250228,091800,1474805,2940,2940,2940,2940,0
20250228,091700,1474805,2940,2940,2940,2940,0
20250228,091600,1474805,2940,2940,2940,2940,0
20250228,091500,1474805,2940,2940,2940,2940,10
20250228,091400,1445405,2940,2940,2940,2940,0
20250228,091300,1445405,2940,2940,2940,2940,20
20250228,091200,1386605,2945,2945,2945,2945,0
20250228,091100,1386605,2945,2945,2945,2945,0
20250228,091000,1386605,2945,2945,2945,2945,0
20250228,090900,1386605,2945,2945,2945,2945,0
20250228,090800,1386605,2945,2945,2945,2945,0
20250228,090700,1386605,2945,2945,2945,2945,0
20250228,090600,1386605,2945,2945,2945,2945,0
20250228,090500,1386605,2945,2945,2945,2945,0
20250228,090400,1386605,2945,2945,2945,2945,100
20250228,090300,1092105,2945,2945,2945,2945,0
20250228,090200,1092105,2945,2920,2945,2920,104
20250228,090100,788400,2920,2920,2920,2920,0
20250228,090000,788400,2920,2920,2920,2920,270