KissMeData/037350/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192300,253202995,4100,4100,4100,4100,1426
20250228,192200,253202995,4100,4100,4100,4100,0
20250228,192100,253202995,4100,4100,4100,4100,0
20250228,192000,253202995,4100,4100,4100,4100,0
20250228,191900,253202995,4100,4100,4100,4100,0
20250228,191800,253202995,4100,4100,4100,4100,0
20250228,191700,253202995,4100,4100,4100,4100,0
20250228,191600,253202995,4100,4100,4100,4100,0
20250228,191500,253202995,4100,4100,4100,4100,0
20250228,191400,253202995,4100,4100,4100,4100,0
20250228,191300,253202995,4100,4100,4100,4100,0
20250228,191200,253202995,4100,4100,4100,4100,0
20250228,191100,253202995,4100,4100,4100,4100,0
20250228,191000,253202995,4100,4100,4100,4100,0
20250228,190900,253202995,4100,4100,4100,4100,0
20250228,190800,253202995,4100,4100,4100,4100,0
20250228,190700,253202995,4100,4100,4100,4100,0
20250228,190600,253202995,4100,4100,4100,4100,0
20250228,190500,253202995,4100,4100,4100,4100,0
20250228,190400,253202995,4100,4100,4100,4100,0
20250228,190300,253202995,4100,4100,4100,4100,0
20250228,190200,253202995,4100,4100,4100,4100,0
20250228,190100,253202995,4100,4100,4100,4100,0
20250228,190000,253202995,4100,4100,4100,4100,0
20250228,185900,253202995,4100,4100,4100,4100,0
20250228,185800,253202995,4100,4100,4100,4100,0
20250228,185700,253202995,4100,4100,4100,4100,0
20250228,185600,253202995,4100,4100,4100,4100,0
20250228,185500,253202995,4100,4100,4100,4100,0
20250228,185400,253202995,4100,4100,4100,4100,0
20250228,185300,253202995,4100,4100,4100,4100,1426
20250228,185200,253202995,4100,4100,4100,4100,0
20250228,185100,253202995,4100,4100,4100,4100,0
20250228,185000,253202995,4100,4100,4100,4100,0
20250228,184900,253202995,4100,4100,4100,4100,0
20250228,184800,253202995,4100,4100,4100,4100,0
20250228,184700,253202995,4100,4100,4100,4100,0
20250228,184600,253202995,4100,4100,4100,4100,0
20250228,184500,253202995,4100,4100,4100,4100,0
20250228,184400,253202995,4100,4100,4100,4100,0
20250228,184300,253202995,4100,4100,4100,4100,0
20250228,184200,253202995,4100,4100,4100,4100,0
20250228,184100,253202995,4100,4100,4100,4100,0
20250228,184000,253202995,4100,4100,4100,4100,0
20250228,183900,253202995,4100,4100,4100,4100,0
20250228,183800,253202995,4100,4100,4100,4100,0
20250228,183700,253202995,4100,4100,4100,4100,0
20250228,183600,253202995,4100,4100,4100,4100,0
20250228,183500,253202995,4100,4100,4100,4100,0
20250228,183400,253202995,4100,4100,4100,4100,0
20250228,183300,253202995,4100,4100,4100,4100,0
20250228,183200,253202995,4100,4100,4100,4100,0
20250228,183100,253202995,4100,4100,4100,4100,0
20250228,183000,253202995,4100,4100,4100,4100,0
20250228,182900,253202995,4100,4100,4100,4100,0
20250228,182800,253202995,4100,4100,4100,4100,0
20250228,182700,253202995,4100,4100,4100,4100,0
20250228,182600,253202995,4100,4100,4100,4100,0
20250228,182500,253202995,4100,4100,4100,4100,0
20250228,182400,253202995,4100,4100,4100,4100,0
20250228,182300,253202995,4100,4100,4100,4100,1426
20250228,182200,253202995,4100,4100,4100,4100,0
20250228,182100,253202995,4100,4100,4100,4100,0
20250228,182000,253202995,4100,4100,4100,4100,0
20250228,181900,253202995,4100,4100,4100,4100,0
20250228,181800,253202995,4100,4100,4100,4100,0
20250228,181700,253202995,4100,4100,4100,4100,0
20250228,181600,253202995,4100,4100,4100,4100,0
20250228,181500,253202995,4100,4100,4100,4100,0
20250228,181400,253202995,4100,4100,4100,4100,0
20250228,181300,253202995,4100,4100,4100,4100,0
20250228,181200,253202995,4100,4100,4100,4100,0
20250228,181100,253202995,4100,4100,4100,4100,0
20250228,181000,253202995,4100,4100,4100,4100,0
20250228,180900,253202995,4100,4100,4100,4100,0
20250228,180800,253202995,4100,4100,4100,4100,0
20250228,180700,253202995,4100,4100,4100,4100,0
20250228,180600,253202995,4100,4100,4100,4100,0
20250228,180500,253202995,4100,4100,4100,4100,0
20250228,180400,253202995,4100,4100,4100,4100,0
20250228,180300,253202995,4100,4100,4100,4100,0
20250228,180200,253202995,4100,4100,4100,4100,0
20250228,180100,253202995,4100,4100,4100,4100,0
20250228,180000,253202995,4100,4100,4100,4100,0
20250228,175900,253202995,4100,4100,4100,4100,0
20250228,175800,253202995,4100,4100,4100,4100,0
20250228,175700,253202995,4100,4100,4100,4100,0
20250228,175600,253202995,4100,4100,4100,4100,0
20250228,175500,253202995,4100,4100,4100,4100,0
20250228,175400,253202995,4100,4100,4100,4100,0
20250228,175300,253202995,4100,4100,4100,4100,1426
20250228,175200,253202995,4100,4100,4100,4100,0
20250228,175100,253202995,4100,4100,4100,4100,0
20250228,175000,253202995,4100,4100,4100,4100,0
20250228,174900,253202995,4100,4100,4100,4100,0
20250228,174800,253202995,4100,4100,4100,4100,0
20250228,174700,253202995,4100,4100,4100,4100,0
20250228,174600,253202995,4100,4100,4100,4100,0
20250228,174500,253202995,4100,4100,4100,4100,0
20250228,174400,253202995,4100,4100,4100,4100,0
20250228,174300,253202995,4100,4100,4100,4100,0
20250228,174200,253202995,4100,4100,4100,4100,0
20250228,174100,253202995,4100,4100,4100,4100,0
20250228,174000,253202995,4100,4100,4100,4100,0
20250228,173900,253202995,4100,4100,4100,4100,0
20250228,173800,253202995,4100,4100,4100,4100,0
20250228,173700,253202995,4100,4100,4100,4100,0
20250228,173600,253202995,4100,4100,4100,4100,0
20250228,173500,253202995,4100,4100,4100,4100,0
20250228,173400,253202995,4100,4100,4100,4100,0
20250228,173300,253202995,4100,4100,4100,4100,0
20250228,173200,253202995,4100,4100,4100,4100,0
20250228,173100,253202995,4100,4100,4100,4100,0
20250228,173000,253202995,4100,4100,4100,4100,0
20250228,172900,253202995,4100,4100,4100,4100,0
20250228,172800,253202995,4100,4100,4100,4100,0
20250228,172700,253202995,4100,4100,4100,4100,0
20250228,172600,253202995,4100,4100,4100,4100,0
20250228,172500,253202995,4100,4100,4100,4100,0
20250228,172400,253202995,4100,4100,4100,4100,0
20250228,172300,253202995,4100,4100,4100,4100,1426
20250228,172200,253202995,4100,4100,4100,4100,0
20250228,172100,253202995,4100,4100,4100,4100,0
20250228,172000,253202995,4100,4100,4100,4100,0
20250228,171900,253202995,4100,4100,4100,4100,0
20250228,171800,253202995,4100,4100,4100,4100,0
20250228,171700,253202995,4100,4100,4100,4100,0
20250228,171600,253202995,4100,4100,4100,4100,0
20250228,171500,253202995,4100,4100,4100,4100,0
20250228,171400,253202995,4100,4100,4100,4100,0
20250228,171300,253202995,4100,4100,4100,4100,0
20250228,171200,253202995,4100,4100,4100,4100,0
20250228,171100,253202995,4100,4100,4100,4100,0
20250228,171000,253202995,4100,4100,4100,4100,0
20250228,170900,253202995,4100,4100,4100,4100,0
20250228,170800,253202995,4100,4100,4100,4100,0
20250228,170700,253202995,4100,4100,4100,4100,0
20250228,170600,253202995,4100,4100,4100,4100,0
20250228,170500,253202995,4100,4100,4100,4100,0
20250228,170400,253202995,4100,4100,4100,4100,0
20250228,170300,253202995,4100,4100,4100,4100,0
20250228,170200,253202995,4100,4100,4100,4100,0
20250228,170100,253202995,4100,4100,4100,4100,0
20250228,170000,253202995,4100,4100,4100,4100,0
20250228,165900,253202995,4100,4100,4100,4100,0
20250228,165800,253202995,4100,4100,4100,4100,0
20250228,165700,253202995,4100,4100,4100,4100,0
20250228,165600,253202995,4100,4100,4100,4100,0
20250228,165500,253202995,4100,4100,4100,4100,0
20250228,165400,253202995,4100,4100,4100,4100,0
20250228,165300,253202995,4100,4100,4100,4100,1426
20250228,165200,253202995,4100,4100,4100,4100,0
20250228,165100,253202995,4100,4100,4100,4100,0
20250228,165000,253202995,4100,4100,4100,4100,0
20250228,164900,253202995,4100,4100,4100,4100,0
20250228,164800,253202995,4100,4100,4100,4100,0
20250228,164700,253202995,4100,4100,4100,4100,0
20250228,164600,253202995,4100,4100,4100,4100,0
20250228,164500,253202995,4100,4100,4100,4100,0
20250228,164400,253202995,4100,4100,4100,4100,0
20250228,164300,253202995,4100,4100,4100,4100,0
20250228,164200,253202995,4100,4100,4100,4100,0
20250228,164100,253202995,4100,4100,4100,4100,0
20250228,164000,253202995,4100,4100,4100,4100,0
20250228,163900,253202995,4100,4100,4100,4100,0
20250228,163800,253202995,4100,4100,4100,4100,0
20250228,163700,253202995,4100,4100,4100,4100,0
20250228,163600,253202995,4100,4100,4100,4100,0
20250228,163500,253202995,4100,4100,4100,4100,0
20250228,163400,253202995,4100,4100,4100,4100,0
20250228,163300,253202995,4100,4100,4100,4100,0
20250228,163200,253202995,4100,4100,4100,4100,0
20250228,163100,253202995,4100,4100,4100,4100,0
20250228,163000,253202995,4100,4100,4100,4100,0
20250228,162900,253202995,4100,4100,4100,4100,0
20250228,162800,253202995,4100,4100,4100,4100,0
20250228,162700,253202995,4100,4100,4100,4100,0
20250228,162600,253202995,4100,4100,4100,4100,0
20250228,162500,253202995,4100,4100,4100,4100,0
20250228,162400,253202995,4100,4100,4100,4100,0
20250228,162300,253202995,4100,4100,4100,4100,1426
20250228,162200,253202995,4100,4100,4100,4100,0
20250228,162100,253202995,4100,4100,4100,4100,0
20250228,162000,253202995,4100,4100,4100,4100,0
20250228,161900,253202995,4100,4100,4100,4100,0
20250228,161800,253202995,4100,4100,4100,4100,0
20250228,161700,253202995,4100,4100,4100,4100,0
20250228,161600,253202995,4100,4100,4100,4100,0
20250228,161500,253202995,4100,4100,4100,4100,0
20250228,161400,253202995,4100,4100,4100,4100,0
20250228,161300,253202995,4100,4100,4100,4100,0
20250228,161200,253202995,4100,4100,4100,4100,0
20250228,161100,253202995,4100,4100,4100,4100,0
20250228,161000,253202995,4100,4100,4100,4100,0
20250228,160900,253202995,4100,4100,4100,4100,0
20250228,160800,253202995,4100,4100,4100,4100,0
20250228,160700,253202995,4100,4100,4100,4100,0
20250228,160600,253202995,4100,4100,4100,4100,0
20250228,160500,253202995,4100,4100,4100,4100,0
20250228,160400,253202995,4100,4100,4100,4100,0
20250228,160300,253202995,4100,4100,4100,4100,0
20250228,160200,253202995,4100,4100,4100,4100,0
20250228,160100,253202995,4100,4100,4100,4100,0
20250228,160000,253202995,4100,4100,4100,4100,0
20250228,155900,253202995,4100,4100,4100,4100,0
20250228,155800,253202995,4100,4100,4100,4100,0
20250228,155700,253202995,4100,4100,4100,4100,0
20250228,155600,253202995,4100,4100,4100,4100,0
20250228,155500,253202995,4100,4100,4100,4100,0
20250228,155400,253202995,4100,4100,4100,4100,0
20250228,155300,253202995,4100,4100,4100,4100,1426
20250228,155200,253202995,4100,4100,4100,4100,0
20250228,155100,253202995,4100,4100,4100,4100,0
20250228,155000,253202995,4100,4100,4100,4100,0
20250228,154900,253202995,4100,4100,4100,4100,0
20250228,154800,253202995,4100,4100,4100,4100,0
20250228,154700,253202995,4100,4100,4100,4100,0
20250228,154600,253202995,4100,4100,4100,4100,0
20250228,154500,253202995,4100,4100,4100,4100,0
20250228,154400,253202995,4100,4100,4100,4100,0
20250228,154300,253202995,4100,4100,4100,4100,0
20250228,154200,253202995,4100,4100,4100,4100,0
20250228,154100,253202995,4100,4100,4100,4100,0
20250228,154000,253202995,4100,4100,4100,4100,0
20250228,153900,253202995,4100,4100,4100,4100,0
20250228,153800,253202995,4100,4100,4100,4100,0
20250228,153700,253202995,4100,4100,4100,4100,0
20250228,153600,253202995,4100,4100,4100,4100,0
20250228,153500,253202995,4100,4100,4100,4100,0
20250228,153400,253202995,4100,4100,4100,4100,0
20250228,153300,253202995,4100,4100,4100,4100,0
20250228,153200,253202995,4100,4100,4100,4100,0
20250228,153100,253202995,4100,4100,4100,4100,0
20250228,153000,253202995,4100,4100,4100,4100,1426
20250228,152900,247356395,4100,4100,4100,4100,0
20250228,152800,247356395,4100,4100,4100,4100,0
20250228,152700,247356395,4100,4100,4100,4100,0
20250228,152600,247356395,4100,4100,4100,4100,0
20250228,152500,247356395,4100,4100,4100,4100,0
20250228,152400,247356395,4100,4100,4100,4100,0
20250228,152300,247356395,4100,4100,4100,4100,0
20250228,152200,247356395,4100,4100,4100,4100,0
20250228,152100,247356395,4100,4100,4100,4100,0
20250228,152000,247356395,4100,4100,4100,4100,0
20250228,151900,247356395,4100,4110,4110,4100,30
20250228,151800,247233325,4100,4110,4110,4100,109
20250228,151700,246785415,4110,4110,4110,4110,11
20250228,151600,246740205,4110,4110,4110,4110,1
20250228,151500,246736095,4105,4105,4110,4105,28
20250228,151400,246621145,4100,4100,4100,4100,570
20250228,151300,244284145,4095,4100,4100,4095,54
20250228,151200,244062990,4095,4095,4095,4095,107
20250228,151100,243624825,4100,4105,4110,4100,935
20250228,151000,239788945,4105,4095,4105,4095,365
20250228,150900,238293470,4095,4095,4095,4095,0
20250228,150800,238293470,4095,4095,4095,4095,0
20250228,150700,238293470,4095,4095,4095,4095,1084
20250228,150600,233854490,4095,4095,4095,4095,0
20250228,150500,233854490,4095,4095,4095,4095,1
20250228,150400,233850395,4095,4095,4095,4095,1
20250228,150300,233846300,4090,4090,4090,4090,0
20250228,150200,233846300,4090,4090,4090,4090,0
20250228,150100,233846300,4090,4095,4095,4090,26
20250228,150000,233739955,4105,4105,4105,4105,0
20250228,145900,233739955,4105,4105,4105,4105,0
20250228,145800,233739955,4105,4105,4105,4105,100
20250228,145700,233329455,4105,4105,4105,4105,0
20250228,145600,233329455,4105,4105,4105,4105,0
20250228,145500,233329455,4105,4105,4105,4105,0
20250228,145400,233329455,4105,4105,4105,4105,0
20250228,145300,233329455,4105,4105,4105,4105,0
20250228,145200,233329455,4105,4105,4105,4105,14
20250228,145100,233271985,4100,4100,4100,4100,0
20250228,145000,233271985,4100,4100,4100,4100,0
20250228,144900,233271985,4100,4100,4100,4100,0
20250228,144800,233271985,4100,4100,4100,4100,0
20250228,144700,233271985,4100,4100,4100,4100,2
20250228,144600,233263785,4105,4105,4105,4105,0
20250228,144500,233263785,4105,4105,4105,4105,0
20250228,144400,233263785,4105,4105,4105,4105,0
20250228,144300,233263785,4105,4105,4105,4105,0
20250228,144200,233263785,4105,4105,4105,4105,0
20250228,144100,233263785,4105,4105,4105,4105,95
20250228,144000,232873810,4105,4105,4105,4105,0
20250228,143900,232873810,4105,4105,4105,4105,0
20250228,143800,232873810,4105,4105,4105,4105,0
20250228,143700,232873810,4105,4105,4105,4105,0
20250228,143600,232873810,4105,4095,4105,4095,3
20250228,143500,232861515,4105,4090,4105,4090,233
20250228,143400,231908530,4095,4095,4095,4095,0
20250228,143300,231908530,4095,4095,4095,4095,4
20250228,143200,231892150,4090,4090,4090,4090,0
20250228,143100,231892150,4090,4090,4090,4090,61
20250228,143000,231642660,4095,4095,4095,4095,0
20250228,142900,231642660,4095,4095,4095,4095,0
20250228,142800,231642660,4095,4095,4095,4095,0
20250228,142700,231642660,4095,4095,4095,4095,2
20250228,142600,231634470,4105,4105,4105,4105,0
20250228,142500,231634470,4105,4105,4105,4105,0
20250228,142400,231634470,4105,4105,4105,4105,5
20250228,142300,231613945,4110,4110,4110,4110,0
20250228,142200,231613945,4110,4110,4110,4110,0
20250228,142100,231613945,4110,4110,4110,4110,23
20250228,142000,231519415,4110,4110,4110,4110,0
20250228,141900,231519415,4110,4110,4110,4110,0
20250228,141800,231519415,4110,4110,4110,4110,0
20250228,141700,231519415,4110,4110,4110,4110,0
20250228,141600,231519415,4110,4110,4110,4110,0
20250228,141500,231519415,4110,4110,4110,4110,0
20250228,141400,231519415,4110,4095,4110,4095,183
20250228,141300,230768185,4090,4090,4090,4090,0
20250228,141200,230768185,4090,4095,4095,4090,5
20250228,141100,230747720,4080,4080,4080,4080,0
20250228,141000,230747720,4080,4080,4080,4080,0
20250228,140900,230747720,4080,4095,4095,4080,1272
20250228,140800,225552210,4095,4095,4095,4095,0
20250228,140700,225552210,4095,4095,4095,4095,0
20250228,140600,225552210,4095,4095,4095,4095,0
20250228,140500,225552210,4095,4095,4095,4095,202
20250228,140400,224725020,4100,4100,4100,4100,0
20250228,140300,224725020,4100,4100,4100,4100,0
20250228,140200,224725020,4100,4100,4100,4100,0
20250228,140100,224725020,4100,4100,4100,4100,0
20250228,140000,224725020,4100,4100,4100,4100,0
20250228,135900,224725020,4100,4100,4100,4100,0
20250228,135800,224725020,4100,4100,4100,4100,0
20250228,135700,224725020,4100,4100,4100,4100,91
20250228,135600,224351920,4100,4100,4100,4100,0
20250228,135500,224351920,4100,4100,4100,4100,0
20250228,135400,224351920,4100,4100,4100,4100,0
20250228,135300,224351920,4100,4100,4100,4100,200
20250228,135200,223531920,4100,4100,4100,4100,0
20250228,135100,223531920,4100,4100,4100,4100,201
20250228,135000,222707820,4100,4100,4100,4100,1
20250228,134900,222703720,4100,4100,4100,4100,0
20250228,134800,222703720,4100,4100,4100,4100,95
20250228,134700,222314220,4100,4100,4100,4100,0
20250228,134600,222314220,4100,4100,4100,4100,0
20250228,134500,222314220,4100,4100,4100,4100,23
20250228,134400,222219920,4090,4090,4090,4090,0
20250228,134300,222219920,4090,4090,4090,4090,0
20250228,134200,222219920,4090,4095,4095,4090,95
20250228,134100,221831330,4100,4100,4100,4100,1
20250228,134000,221827230,4100,4100,4100,4100,0
20250228,133900,221827230,4100,4100,4100,4100,0
20250228,133800,221827230,4100,4100,4100,4100,0
20250228,133700,221827230,4100,4100,4100,4100,0
20250228,133600,221827230,4100,4100,4100,4100,0
20250228,133500,221827230,4100,4100,4100,4100,1
20250228,133400,221823130,4100,4100,4100,4100,0
20250228,133300,221823130,4100,4100,4100,4100,0
20250228,133200,221823130,4100,4100,4100,4100,0
20250228,133100,221823130,4100,4100,4100,4100,0
20250228,133000,221823130,4100,4100,4100,4100,0
20250228,132900,221823130,4100,4100,4100,4100,0
20250228,132800,221823130,4100,4100,4105,4100,18
20250228,132700,221749255,4100,4095,4100,4095,227
20250228,132600,220819665,4095,4085,4095,4085,200
20250228,132500,220001800,4080,4080,4080,4080,0
20250228,132400,220001800,4080,4080,4080,4080,237
20250228,132300,219034840,4080,4080,4080,4080,55
20250228,132200,218810440,4080,4080,4080,4080,0
20250228,132100,218810440,4080,4080,4080,4080,0
20250228,132000,218810440,4080,4080,4080,4080,203
20250228,131900,217982200,4085,4085,4085,4085,0
20250228,131800,217982200,4085,4085,4085,4085,0
20250228,131700,217982200,4085,4085,4085,4085,0
20250228,131600,217982200,4085,4085,4085,4085,0
20250228,131500,217982200,4085,4085,4085,4085,0
20250228,131400,217982200,4085,4085,4085,4085,0
20250228,131300,217982200,4085,4085,4085,4085,0
20250228,131200,217982200,4085,4085,4085,4085,0
20250228,131100,217982200,4085,4085,4085,4085,1
20250228,131000,217978115,4080,4080,4080,4080,0
20250228,130900,217978115,4080,4080,4080,4080,0
20250228,130800,217978115,4080,4080,4080,4080,0
20250228,130700,217978115,4080,4080,4080,4080,40
20250228,130600,217814915,4080,4080,4080,4080,0
20250228,130500,217814915,4080,4080,4080,4080,23
20250228,130400,217721075,4085,4080,4085,4080,55
20250228,130300,217496650,4085,4085,4085,4085,35
20250228,130200,217353675,4085,4085,4085,4085,24
20250228,130100,217255635,4085,4085,4085,4085,0
20250228,130000,217255635,4085,4085,4085,4085,0
20250228,125900,217255635,4085,4085,4085,4085,0
20250228,125800,217255635,4085,4085,4085,4085,0
20250228,125700,217255635,4085,4085,4085,4085,27
20250228,125600,217145340,4085,4085,4085,4085,0
20250228,125500,217145340,4085,4085,4085,4085,0
20250228,125400,217145340,4085,4085,4085,4085,0
20250228,125300,217145340,4085,4085,4085,4085,0
20250228,125200,217145340,4085,4085,4085,4085,0
20250228,125100,217145340,4085,4085,4085,4085,0
20250228,125000,217145340,4085,4085,4085,4085,0
20250228,124900,217145340,4085,4085,4085,4085,24
20250228,124800,217047300,4090,4090,4090,4090,1
20250228,124700,217043210,4080,4080,4080,4080,0
20250228,124600,217043210,4080,4080,4080,4080,1080
20250228,124500,212636810,4075,4075,4075,4075,31
20250228,124400,212510485,4075,4075,4075,4075,4
20250228,124300,212494185,4080,4080,4080,4080,3
20250228,124200,212481945,4075,4075,4075,4075,955
20250228,124100,208590320,4080,4085,4090,4075,2420
20250228,124000,198718990,4080,4090,4090,4080,31
20250228,123900,198592500,4090,4090,4090,4090,1
20250228,123800,198588410,4085,4085,4085,4085,1
20250228,123700,198584325,4085,4085,4085,4085,2
20250228,123600,198576155,4085,4090,4090,4085,2181
20250228,123500,189666520,4090,4090,4090,4090,0
20250228,123400,189666520,4090,4090,4090,4090,100
20250228,123300,189257520,4090,4090,4090,4090,204
20250228,123200,188423160,4090,4090,4090,4090,50
20250228,123100,188218660,4090,4090,4090,4090,0
20250228,123000,188218660,4090,4090,4090,4090,0
20250228,122900,188218660,4090,4090,4090,4090,0
20250228,122800,188218660,4090,4090,4090,4090,0
20250228,122700,188218660,4090,4090,4090,4090,0
20250228,122600,188218660,4090,4090,4090,4090,1
20250228,122500,188214570,4090,4095,4095,4090,115
20250228,122400,187744195,4090,4095,4095,4090,1151
20250228,122300,183036560,4095,4095,4095,4095,0
20250228,122200,183036560,4095,4095,4095,4095,32
20250228,122100,182905520,4105,4105,4105,4105,0
20250228,122000,182905520,4105,4105,4105,4105,0
20250228,121900,182905520,4105,4105,4105,4105,0
20250228,121800,182905520,4105,4105,4105,4105,0
20250228,121700,182905520,4105,4105,4105,4105,0
20250228,121600,182905520,4105,4105,4105,4105,0
20250228,121500,182905520,4105,4105,4105,4105,105
20250228,121400,182474495,4105,4105,4105,4105,28
20250228,121300,182359555,4105,4105,4105,4105,0
20250228,121200,182359555,4105,4105,4105,4105,0
20250228,121100,182359555,4105,4105,4105,4105,0
20250228,121000,182359555,4105,4105,4105,4105,1
20250228,120900,182355450,4105,4105,4105,4105,0
20250228,120800,182355450,4105,4105,4105,4105,30
20250228,120700,182232300,4105,4105,4105,4105,0
20250228,120600,182232300,4105,4105,4105,4105,0
20250228,120500,182232300,4105,4105,4105,4105,0
20250228,120400,182232300,4105,4105,4105,4105,17
20250228,120300,182162515,4105,4100,4105,4100,2
20250228,120200,182154310,4115,4115,4115,4115,0
20250228,120100,182154310,4115,4115,4115,4115,1
20250228,120000,182150195,4115,4100,4115,4095,184
20250228,115900,181396665,4105,4105,4105,4105,0
20250228,115800,181396665,4105,4105,4105,4105,1
20250228,115700,181392560,4115,4115,4115,4115,0
20250228,115600,181392560,4115,4115,4115,4115,116
20250228,115500,180915220,4100,4100,4100,4100,1
20250228,115400,180911120,4120,4120,4120,4120,0
20250228,115300,180911120,4120,4120,4120,4120,0
20250228,115200,180911120,4120,4105,4120,4105,500
20250228,115100,178856165,4085,4085,4085,4085,0
20250228,115000,178856165,4085,4095,4095,4085,364
20250228,114900,177369185,4110,4110,4110,4110,0
20250228,114800,177369185,4110,4110,4110,4110,0
20250228,114700,177369185,4110,4110,4110,4110,101
20250228,114600,176954075,4110,4110,4110,4110,0
20250228,114500,176954075,4110,4110,4110,4110,0
20250228,114400,176954075,4110,4110,4110,4110,0
20250228,114300,176954075,4110,4110,4110,4110,1
20250228,114200,176949965,4100,4100,4100,4100,0
20250228,114100,176949965,4100,4095,4100,4095,63
20250228,114000,176691970,4095,4095,4095,4095,0
20250228,113900,176691970,4095,4095,4095,4095,0
20250228,113800,176691970,4095,4095,4095,4095,24
20250228,113700,176593690,4095,4095,4095,4095,0
20250228,113600,176593690,4095,4095,4095,4095,0
20250228,113500,176593690,4095,4095,4095,4095,0
20250228,113400,176593690,4095,4095,4095,4095,0
20250228,113300,176593690,4095,4095,4095,4095,0
20250228,113200,176593690,4095,4090,4095,4090,10
20250228,113100,176552785,4090,4090,4090,4090,302
20250228,113000,175317605,4085,4085,4085,4085,1
20250228,112900,175313520,4090,4095,4095,4090,6
20250228,112800,175288955,4095,4095,4095,4095,85
20250228,112700,174940880,4090,4090,4090,4090,460
20250228,112600,173059480,4090,4090,4090,4090,30
20250228,112500,172936780,4090,4090,4090,4090,0
20250228,112400,172936780,4090,4090,4090,4090,0
20250228,112300,172936780,4090,4090,4090,4090,20
20250228,112200,172854980,4085,4085,4085,4085,0
20250228,112100,172854980,4085,4085,4085,4085,0
20250228,112000,172854980,4085,4085,4085,4085,0
20250228,111900,172854980,4085,4085,4085,4085,0
20250228,111800,172854980,4085,4085,4085,4085,0
20250228,111700,172854980,4085,4090,4090,4085,1434
20250228,111600,166997080,4080,4080,4080,4080,0
20250228,111500,166997080,4080,4080,4080,4080,0
20250228,111400,166997080,4080,4090,4090,4080,2715
20250228,111300,155901410,4095,4100,4100,4095,1401
20250228,111200,150163955,4120,4120,4120,4120,0
20250228,111100,150163955,4120,4120,4120,4120,0
20250228,111000,150163955,4120,4120,4120,4120,0
20250228,110900,150163955,4120,4105,4120,4105,1002
20250228,110800,146042150,4120,4120,4120,4120,0
20250228,110700,146042150,4120,4100,4120,4100,1000
20250228,110600,141927255,4095,4095,4095,4095,0
20250228,110500,141927255,4095,4095,4095,4095,0
20250228,110400,141927255,4095,4095,4095,4095,0
20250228,110300,141927255,4095,4095,4095,4095,0
20250228,110200,141927255,4095,4110,4110,4095,339
20250228,110100,140538385,4115,4115,4115,4115,0
20250228,110000,140538385,4115,4115,4115,4115,0
20250228,105900,140538385,4115,4115,4115,4115,0
20250228,105800,140538385,4115,4115,4115,4115,0
20250228,105700,140538385,4115,4115,4115,4115,0
20250228,105600,140538385,4115,4115,4115,4115,5
20250228,105500,140517810,4115,4115,4115,4115,2
20250228,105400,140509580,4120,4120,4120,4120,5
20250228,105300,140488980,4120,4120,4120,4120,0
20250228,105200,140488980,4120,4120,4120,4120,0
20250228,105100,140488980,4120,4120,4120,4120,0
20250228,105000,140488980,4120,4110,4120,4110,752
20250228,104900,137391670,4105,4105,4105,4105,0
20250228,104800,137391670,4105,4105,4105,4105,276
20250228,104700,136258690,4105,4105,4105,4105,0
20250228,104600,136258690,4105,4105,4105,4105,0
20250228,104500,136258690,4105,4105,4105,4105,0
20250228,104400,136258690,4105,4105,4105,4105,0
20250228,104300,136258690,4105,4105,4105,4105,0
20250228,104200,136258690,4105,4105,4105,4105,0
20250228,104100,136258690,4105,4105,4105,4105,121
20250228,104000,135761985,4100,4100,4100,4100,0
20250228,103900,135761985,4100,4100,4100,4100,1
20250228,103800,135757885,4100,4100,4100,4100,0
20250228,103700,135757885,4100,4100,4100,4100,0
20250228,103600,135757885,4100,4100,4100,4100,0
20250228,103500,135757885,4100,4100,4100,4100,0
20250228,103400,135757885,4100,4100,4100,4100,1
20250228,103300,135753785,4100,4100,4100,4100,35
20250228,103200,135610285,4100,4100,4105,4100,74
20250228,103100,135306880,4105,4100,4105,4100,113
20250228,103000,134843080,4100,4100,4105,4100,256
20250228,102900,133793475,4105,4105,4105,4105,0
20250228,102800,133793475,4105,4105,4105,4105,31
20250228,102700,133666220,4100,4100,4100,4100,1
20250228,102600,133662120,4105,4100,4105,4095,3502
20250228,102500,119308745,4105,4125,4125,4105,14635
20250228,102400,59138765,4130,4130,4130,4130,302
20250228,102300,57891505,4145,4145,4145,4145,0
20250228,102200,57891505,4145,4145,4145,4145,1
20250228,102100,57887360,4135,4135,4135,4135,0
20250228,102000,57887360,4135,4140,4140,4135,3
20250228,101900,57874950,4155,4155,4155,4155,0
20250228,101800,57874950,4155,4155,4155,4155,0
20250228,101700,57874950,4155,4155,4155,4155,1
20250228,101600,57870795,4140,4140,4140,4140,0
20250228,101500,57870795,4140,4140,4140,4140,600
20250228,101400,55386795,4140,4140,4140,4140,97
20250228,101300,54985215,4125,4125,4125,4125,0
20250228,101200,54985215,4125,4145,4145,4125,1290
20250228,101100,49663460,4155,4155,4155,4140,10
20250228,101000,49622030,4140,4140,4140,4140,0
20250228,100900,49622030,4140,4140,4140,4140,0
20250228,100800,49622030,4140,4140,4140,4140,0
20250228,100700,49622030,4140,4140,4140,4140,0
20250228,100600,49622030,4140,4140,4140,4140,0
20250228,100500,49622030,4140,4140,4140,4140,0
20250228,100400,49622030,4140,4140,4140,4140,10
20250228,100300,49580630,4140,4140,4140,4140,0
20250228,100200,49580630,4140,4140,4140,4140,0
20250228,100100,49580630,4140,4140,4140,4140,0
20250228,100000,49580630,4140,4140,4140,4140,0
20250228,095900,49580630,4140,4140,4140,4140,0
20250228,095800,49580630,4140,4140,4140,4140,0
20250228,095700,49580630,4140,4155,4155,4140,2
20250228,095600,49572335,4140,4140,4140,4140,1
20250228,095500,49568195,4140,4140,4140,4140,0
20250228,095400,49568195,4140,4140,4140,4140,0
20250228,095300,49568195,4140,4140,4140,4140,0
20250228,095200,49568195,4140,4140,4140,4140,1
20250228,095100,49564055,4140,4140,4140,4140,0
20250228,095000,49564055,4140,4140,4140,4140,10
20250228,094900,49522655,4155,4155,4155,4155,0
20250228,094800,49522655,4155,4155,4155,4155,0
20250228,094700,49522655,4155,4155,4155,4155,3
20250228,094600,49510190,4155,4155,4155,4155,1
20250228,094500,49506035,4135,4135,4135,4135,0
20250228,094400,49506035,4135,4135,4135,4135,0
20250228,094300,49506035,4135,4135,4135,4135,0
20250228,094200,49506035,4135,4135,4135,4135,0
20250228,094100,49506035,4135,4145,4145,4135,401
20250228,094000,47845885,4145,4145,4145,4145,34
20250228,093900,47704955,4155,4155,4155,4155,0
20250228,093800,47704955,4155,4135,4160,4135,1143
20250228,093700,42952800,4140,4135,4140,4135,201
20250228,093600,42121660,4135,4135,4135,4135,200
20250228,093500,41294660,4135,4135,4135,4135,0
20250228,093400,41294660,4135,4135,4135,4135,0
20250228,093300,41294660,4135,4135,4135,4135,5
20250228,093200,41273985,4135,4135,4135,4135,0
20250228,093100,41273985,4135,4135,4135,4135,122
20250228,093000,40769515,4140,4140,4140,4140,0
20250228,092900,40769515,4140,4140,4140,4140,2
20250228,092800,40761235,4135,4135,4135,4135,2
20250228,092700,40752965,4165,4160,4165,4160,100
20250228,092600,40336755,4115,4145,4165,4115,840
20250228,092500,36864165,4120,4120,4120,4120,0
20250228,092400,36864165,4120,4120,4120,4120,2000
20250228,092300,28624165,4120,4120,4120,4120,56
20250228,092200,28393445,4120,4120,4120,4120,0
20250228,092100,28393445,4120,4140,4140,4120,2
20250228,092000,28385185,4140,4140,4140,4140,0
20250228,091900,28385185,4140,4140,4140,4140,0
20250228,091800,28385185,4140,4140,4140,4140,1000
20250228,091700,24245185,4140,4140,4140,4140,0
20250228,091600,24245185,4140,4115,4140,4115,12
20250228,091500,24195755,4115,4115,4115,4115,0
20250228,091400,24195755,4115,4145,4145,4115,1427
20250228,091300,18323375,4120,4120,4120,4120,0
20250228,091200,18323375,4120,4125,4125,4120,2091
20250228,091100,9701390,4125,4145,4145,4125,536
20250228,091000,7488545,4180,4180,4180,4180,0
20250228,090900,7488545,4180,4180,4180,4180,0
20250228,090800,7488545,4180,4180,4180,4180,860
20250228,090700,3893745,4185,4160,4185,4160,293
20250228,090600,2670430,4160,4160,4160,4160,0
20250228,090500,2670430,4160,4160,4160,4160,1
20250228,090400,2666270,4120,4120,4120,4120,0
20250228,090300,2666270,4120,4125,4125,4120,100
20250228,090200,2254020,4120,4120,4120,4120,0
20250228,090100,2254020,4120,4135,4135,4120,93
20250228,090000,1869855,4190,4130,4190,4130,451