KissMeData/131220/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202500,49482970,4450,4450,4450,4450,409
20250228,202400,49482970,4450,4450,4450,4450,0
20250228,202300,49482970,4450,4450,4450,4450,0
20250228,202200,49482970,4450,4450,4450,4450,0
20250228,202100,49482970,4450,4450,4450,4450,0
20250228,202000,49482970,4450,4450,4450,4450,0
20250228,201900,49482970,4450,4450,4450,4450,0
20250228,201800,49482970,4450,4450,4450,4450,0
20250228,201700,49482970,4450,4450,4450,4450,0
20250228,201600,49482970,4450,4450,4450,4450,0
20250228,201500,49482970,4450,4450,4450,4450,0
20250228,201400,49482970,4450,4450,4450,4450,0
20250228,201300,49482970,4450,4450,4450,4450,0
20250228,201200,49482970,4450,4450,4450,4450,0
20250228,201100,49482970,4450,4450,4450,4450,0
20250228,201000,49482970,4450,4450,4450,4450,0
20250228,200900,49482970,4450,4450,4450,4450,0
20250228,200800,49482970,4450,4450,4450,4450,0
20250228,200700,49482970,4450,4450,4450,4450,0
20250228,200600,49482970,4450,4450,4450,4450,0
20250228,200500,49482970,4450,4450,4450,4450,0
20250228,200400,49482970,4450,4450,4450,4450,0
20250228,200300,49482970,4450,4450,4450,4450,0
20250228,200200,49482970,4450,4450,4450,4450,0
20250228,200100,49482970,4450,4450,4450,4450,0
20250228,200000,49482970,4450,4450,4450,4450,0
20250228,195900,49482970,4450,4450,4450,4450,0
20250228,195800,49482970,4450,4450,4450,4450,0
20250228,195700,49482970,4450,4450,4450,4450,0
20250228,195600,49482970,4450,4450,4450,4450,0
20250228,195500,49482970,4450,4450,4450,4450,409
20250228,195400,49482970,4450,4450,4450,4450,0
20250228,195300,49482970,4450,4450,4450,4450,0
20250228,195200,49482970,4450,4450,4450,4450,0
20250228,195100,49482970,4450,4450,4450,4450,0
20250228,195000,49482970,4450,4450,4450,4450,0
20250228,194900,49482970,4450,4450,4450,4450,0
20250228,194800,49482970,4450,4450,4450,4450,0
20250228,194700,49482970,4450,4450,4450,4450,0
20250228,194600,49482970,4450,4450,4450,4450,0
20250228,194500,49482970,4450,4450,4450,4450,0
20250228,194400,49482970,4450,4450,4450,4450,0
20250228,194300,49482970,4450,4450,4450,4450,0
20250228,194200,49482970,4450,4450,4450,4450,0
20250228,194100,49482970,4450,4450,4450,4450,0
20250228,194000,49482970,4450,4450,4450,4450,0
20250228,193900,49482970,4450,4450,4450,4450,0
20250228,193800,49482970,4450,4450,4450,4450,0
20250228,193700,49482970,4450,4450,4450,4450,0
20250228,193600,49482970,4450,4450,4450,4450,0
20250228,193500,49482970,4450,4450,4450,4450,0
20250228,193400,49482970,4450,4450,4450,4450,0
20250228,193300,49482970,4450,4450,4450,4450,0
20250228,193200,49482970,4450,4450,4450,4450,0
20250228,193100,49482970,4450,4450,4450,4450,0
20250228,193000,49482970,4450,4450,4450,4450,0
20250228,192900,49482970,4450,4450,4450,4450,0
20250228,192800,49482970,4450,4450,4450,4450,0
20250228,192700,49482970,4450,4450,4450,4450,0
20250228,192600,49482970,4450,4450,4450,4450,0
20250228,192500,49482970,4450,4450,4450,4450,409
20250228,192400,49482970,4450,4450,4450,4450,0
20250228,192300,49482970,4450,4450,4450,4450,0
20250228,192200,49482970,4450,4450,4450,4450,0
20250228,192100,49482970,4450,4450,4450,4450,0
20250228,192000,49482970,4450,4450,4450,4450,0
20250228,191900,49482970,4450,4450,4450,4450,0
20250228,191800,49482970,4450,4450,4450,4450,0
20250228,191700,49482970,4450,4450,4450,4450,0
20250228,191600,49482970,4450,4450,4450,4450,0
20250228,191500,49482970,4450,4450,4450,4450,0
20250228,191400,49482970,4450,4450,4450,4450,0
20250228,191300,49482970,4450,4450,4450,4450,0
20250228,191200,49482970,4450,4450,4450,4450,0
20250228,191100,49482970,4450,4450,4450,4450,0
20250228,191000,49482970,4450,4450,4450,4450,0
20250228,190900,49482970,4450,4450,4450,4450,0
20250228,190800,49482970,4450,4450,4450,4450,0
20250228,190700,49482970,4450,4450,4450,4450,0
20250228,190600,49482970,4450,4450,4450,4450,0
20250228,190500,49482970,4450,4450,4450,4450,0
20250228,190400,49482970,4450,4450,4450,4450,0
20250228,190300,49482970,4450,4450,4450,4450,0
20250228,190200,49482970,4450,4450,4450,4450,0
20250228,190100,49482970,4450,4450,4450,4450,0
20250228,190000,49482970,4450,4450,4450,4450,0
20250228,185900,49482970,4450,4450,4450,4450,0
20250228,185800,49482970,4450,4450,4450,4450,0
20250228,185700,49482970,4450,4450,4450,4450,0
20250228,185600,49482970,4450,4450,4450,4450,0
20250228,185500,49482970,4450,4450,4450,4450,409
20250228,185400,49482970,4450,4450,4450,4450,0
20250228,185300,49482970,4450,4450,4450,4450,0
20250228,185200,49482970,4450,4450,4450,4450,0
20250228,185100,49482970,4450,4450,4450,4450,0
20250228,185000,49482970,4450,4450,4450,4450,0
20250228,184900,49482970,4450,4450,4450,4450,0
20250228,184800,49482970,4450,4450,4450,4450,0
20250228,184700,49482970,4450,4450,4450,4450,0
20250228,184600,49482970,4450,4450,4450,4450,0
20250228,184500,49482970,4450,4450,4450,4450,0
20250228,184400,49482970,4450,4450,4450,4450,0
20250228,184300,49482970,4450,4450,4450,4450,0
20250228,184200,49482970,4450,4450,4450,4450,0
20250228,184100,49482970,4450,4450,4450,4450,0
20250228,184000,49482970,4450,4450,4450,4450,0
20250228,183900,49482970,4450,4450,4450,4450,0
20250228,183800,49482970,4450,4450,4450,4450,0
20250228,183700,49482970,4450,4450,4450,4450,0
20250228,183600,49482970,4450,4450,4450,4450,0
20250228,183500,49482970,4450,4450,4450,4450,0
20250228,183400,49482970,4450,4450,4450,4450,0
20250228,183300,49482970,4450,4450,4450,4450,0
20250228,183200,49482970,4450,4450,4450,4450,0
20250228,183100,49482970,4450,4450,4450,4450,0
20250228,183000,49482970,4450,4450,4450,4450,0
20250228,182900,49482970,4450,4450,4450,4450,0
20250228,182800,49482970,4450,4450,4450,4450,0
20250228,182700,49482970,4450,4450,4450,4450,0
20250228,182600,49482970,4450,4450,4450,4450,0
20250228,182500,49482970,4450,4450,4450,4450,409
20250228,182400,49482970,4450,4450,4450,4450,0
20250228,182300,49482970,4450,4450,4450,4450,0
20250228,182200,49482970,4450,4450,4450,4450,0
20250228,182100,49482970,4450,4450,4450,4450,0
20250228,182000,49482970,4450,4450,4450,4450,0
20250228,181900,49482970,4450,4450,4450,4450,0
20250228,181800,49482970,4450,4450,4450,4450,0
20250228,181700,49482970,4450,4450,4450,4450,0
20250228,181600,49482970,4450,4450,4450,4450,0
20250228,181500,49482970,4450,4450,4450,4450,0
20250228,181400,49482970,4450,4450,4450,4450,0
20250228,181300,49482970,4450,4450,4450,4450,0
20250228,181200,49482970,4450,4450,4450,4450,0
20250228,181100,49482970,4450,4450,4450,4450,0
20250228,181000,49482970,4450,4450,4450,4450,0
20250228,180900,49482970,4450,4450,4450,4450,0
20250228,180800,49482970,4450,4450,4450,4450,0
20250228,180700,49482970,4450,4450,4450,4450,0
20250228,180600,49482970,4450,4450,4450,4450,0
20250228,180500,49482970,4450,4450,4450,4450,0
20250228,180400,49482970,4450,4450,4450,4450,0
20250228,180300,49482970,4450,4450,4450,4450,0
20250228,180200,49482970,4450,4450,4450,4450,0
20250228,180100,49482970,4450,4450,4450,4450,0
20250228,180000,49482970,4450,4450,4450,4450,0
20250228,175900,49482970,4450,4450,4450,4450,0
20250228,175800,49482970,4450,4450,4450,4450,0
20250228,175700,49482970,4450,4450,4450,4450,0
20250228,175600,49482970,4450,4450,4450,4450,0
20250228,175500,49482970,4450,4450,4450,4450,409
20250228,175400,49482970,4450,4450,4450,4450,0
20250228,175300,49482970,4450,4450,4450,4450,0
20250228,175200,49482970,4450,4450,4450,4450,0
20250228,175100,49482970,4450,4450,4450,4450,0
20250228,175000,49482970,4450,4450,4450,4450,0
20250228,174900,49482970,4450,4450,4450,4450,0
20250228,174800,49482970,4450,4450,4450,4450,0
20250228,174700,49482970,4450,4450,4450,4450,0
20250228,174600,49482970,4450,4450,4450,4450,0
20250228,174500,49482970,4450,4450,4450,4450,0
20250228,174400,49482970,4450,4450,4450,4450,0
20250228,174300,49482970,4450,4450,4450,4450,0
20250228,174200,49482970,4450,4450,4450,4450,0
20250228,174100,49482970,4450,4450,4450,4450,0
20250228,174000,49482970,4450,4450,4450,4450,0
20250228,173900,49482970,4450,4450,4450,4450,0
20250228,173800,49482970,4450,4450,4450,4450,0
20250228,173700,49482970,4450,4450,4450,4450,0
20250228,173600,49482970,4450,4450,4450,4450,0
20250228,173500,49482970,4450,4450,4450,4450,0
20250228,173400,49482970,4450,4450,4450,4450,0
20250228,173300,49482970,4450,4450,4450,4450,0
20250228,173200,49482970,4450,4450,4450,4450,0
20250228,173100,49482970,4450,4450,4450,4450,0
20250228,173000,49482970,4450,4450,4450,4450,0
20250228,172900,49482970,4450,4450,4450,4450,0
20250228,172800,49482970,4450,4450,4450,4450,0
20250228,172700,49482970,4450,4450,4450,4450,0
20250228,172600,49482970,4450,4450,4450,4450,0
20250228,172500,49482970,4450,4450,4450,4450,409
20250228,172400,49482970,4450,4450,4450,4450,0
20250228,172300,49482970,4450,4450,4450,4450,0
20250228,172200,49482970,4450,4450,4450,4450,0
20250228,172100,49482970,4450,4450,4450,4450,0
20250228,172000,49482970,4450,4450,4450,4450,0
20250228,171900,49482970,4450,4450,4450,4450,0
20250228,171800,49482970,4450,4450,4450,4450,0
20250228,171700,49482970,4450,4450,4450,4450,0
20250228,171600,49482970,4450,4450,4450,4450,0
20250228,171500,49482970,4450,4450,4450,4450,0
20250228,171400,49482970,4450,4450,4450,4450,0
20250228,171300,49482970,4450,4450,4450,4450,0
20250228,171200,49482970,4450,4450,4450,4450,0
20250228,171100,49482970,4450,4450,4450,4450,0
20250228,171000,49482970,4450,4450,4450,4450,0
20250228,170900,49482970,4450,4450,4450,4450,0
20250228,170800,49482970,4450,4450,4450,4450,0
20250228,170700,49482970,4450,4450,4450,4450,0
20250228,170600,49482970,4450,4450,4450,4450,0
20250228,170500,49482970,4450,4450,4450,4450,0
20250228,170400,49482970,4450,4450,4450,4450,0
20250228,170300,49482970,4450,4450,4450,4450,0
20250228,170200,49482970,4450,4450,4450,4450,0
20250228,170100,49482970,4450,4450,4450,4450,0
20250228,170000,49482970,4450,4450,4450,4450,0
20250228,165900,49482970,4450,4450,4450,4450,0
20250228,165800,49482970,4450,4450,4450,4450,0
20250228,165700,49482970,4450,4450,4450,4450,0
20250228,165600,49482970,4450,4450,4450,4450,0
20250228,165500,49482970,4450,4450,4450,4450,409
20250228,165400,49482970,4450,4450,4450,4450,0
20250228,165300,49482970,4450,4450,4450,4450,0
20250228,165200,49482970,4450,4450,4450,4450,0
20250228,165100,49482970,4450,4450,4450,4450,0
20250228,165000,49482970,4450,4450,4450,4450,0
20250228,164900,49482970,4450,4450,4450,4450,0
20250228,164800,49482970,4450,4450,4450,4450,0
20250228,164700,49482970,4450,4450,4450,4450,0
20250228,164600,49482970,4450,4450,4450,4450,0
20250228,164500,49482970,4450,4450,4450,4450,0
20250228,164400,49482970,4450,4450,4450,4450,0
20250228,164300,49482970,4450,4450,4450,4450,0
20250228,164200,49482970,4450,4450,4450,4450,0
20250228,164100,49482970,4450,4450,4450,4450,0
20250228,164000,49482970,4450,4450,4450,4450,0
20250228,163900,49482970,4450,4450,4450,4450,0
20250228,163800,49482970,4450,4450,4450,4450,0
20250228,163700,49482970,4450,4450,4450,4450,0
20250228,163600,49482970,4450,4450,4450,4450,0
20250228,163500,49482970,4450,4450,4450,4450,0
20250228,163400,49482970,4450,4450,4450,4450,0
20250228,163300,49482970,4450,4450,4450,4450,0
20250228,163200,49482970,4450,4450,4450,4450,0
20250228,163100,49482970,4450,4450,4450,4450,0
20250228,163000,49482970,4450,4450,4450,4450,0
20250228,162900,49482970,4450,4450,4450,4450,0
20250228,162800,49482970,4450,4450,4450,4450,0
20250228,162700,49482970,4450,4450,4450,4450,0
20250228,162600,49482970,4450,4450,4450,4450,0
20250228,162500,49482970,4450,4450,4450,4450,409
20250228,162400,49482970,4450,4450,4450,4450,0
20250228,162300,49482970,4450,4450,4450,4450,0
20250228,162200,49482970,4450,4450,4450,4450,0
20250228,162100,49482970,4450,4450,4450,4450,0
20250228,162000,49482970,4450,4450,4450,4450,0
20250228,161900,49482970,4450,4450,4450,4450,0
20250228,161800,49482970,4450,4450,4450,4450,0
20250228,161700,49482970,4450,4450,4450,4450,0
20250228,161600,49482970,4450,4450,4450,4450,0
20250228,161500,49482970,4450,4450,4450,4450,0
20250228,161400,49482970,4450,4450,4450,4450,0
20250228,161300,49482970,4450,4450,4450,4450,0
20250228,161200,49482970,4450,4450,4450,4450,0
20250228,161100,49482970,4450,4450,4450,4450,0
20250228,161000,49482970,4450,4450,4450,4450,0
20250228,160900,49482970,4450,4450,4450,4450,0
20250228,160800,49482970,4450,4450,4450,4450,0
20250228,160700,49482970,4450,4450,4450,4450,0
20250228,160600,49482970,4450,4450,4450,4450,0
20250228,160500,49482970,4450,4450,4450,4450,0
20250228,160400,49482970,4450,4450,4450,4450,0
20250228,160300,49482970,4450,4450,4450,4450,0
20250228,160200,49482970,4450,4450,4450,4450,0
20250228,160100,49482970,4450,4450,4450,4450,0
20250228,160000,49482970,4450,4450,4450,4450,0
20250228,155900,49482970,4450,4450,4450,4450,0
20250228,155800,49482970,4450,4450,4450,4450,0
20250228,155700,49482970,4450,4450,4450,4450,0
20250228,155600,49482970,4450,4450,4450,4450,0
20250228,155500,49482970,4450,4450,4450,4450,409
20250228,155400,49482970,4450,4450,4450,4450,0
20250228,155300,49482970,4450,4450,4450,4450,0
20250228,155200,49482970,4450,4450,4450,4450,0
20250228,155100,49482970,4450,4450,4450,4450,0
20250228,155000,49482970,4450,4450,4450,4450,0
20250228,154900,49482970,4450,4450,4450,4450,0
20250228,154800,49482970,4450,4450,4450,4450,0
20250228,154700,49482970,4450,4450,4450,4450,0
20250228,154600,49482970,4450,4450,4450,4450,0
20250228,154500,49482970,4450,4450,4450,4450,0
20250228,154400,49482970,4450,4450,4450,4450,0
20250228,154300,49482970,4450,4450,4450,4450,0
20250228,154200,49482970,4450,4450,4450,4450,0
20250228,154100,49482970,4450,4450,4450,4450,0
20250228,154000,49482970,4450,4450,4450,4450,0
20250228,153900,49482970,4450,4450,4450,4450,0
20250228,153800,49482970,4450,4450,4450,4450,0
20250228,153700,49482970,4450,4450,4450,4450,0
20250228,153600,49482970,4450,4450,4450,4450,0
20250228,153500,49482970,4450,4450,4450,4450,0
20250228,153400,49482970,4450,4450,4450,4450,0
20250228,153300,49482970,4450,4450,4450,4450,0
20250228,153200,49482970,4450,4450,4450,4450,0
20250228,153100,49482970,4450,4450,4450,4450,0
20250228,153000,49482970,4450,4450,4450,4450,409
20250228,152900,47662920,4460,4460,4460,4460,0
20250228,152800,47662920,4460,4460,4460,4460,0
20250228,152700,47662920,4460,4460,4460,4460,0
20250228,152600,47662920,4460,4460,4460,4460,0
20250228,152500,47662920,4460,4460,4460,4460,0
20250228,152400,47662920,4460,4460,4460,4460,0
20250228,152300,47662920,4460,4460,4460,4460,0
20250228,152200,47662920,4460,4460,4460,4460,0
20250228,152100,47662920,4460,4460,4460,4460,0
20250228,152000,47662920,4460,4460,4460,4460,0
20250228,151900,47662920,4460,4460,4460,4460,1
20250228,151800,47658460,4445,4445,4445,4445,1
20250228,151700,47654015,4445,4445,4445,4445,1
20250228,151600,47649570,4445,4450,4450,4445,249
20250228,151500,46541525,4445,4445,4445,4445,19
20250228,151400,46457070,4445,4450,4455,4445,60
20250228,151300,46190095,4450,4450,4450,4450,1
20250228,151200,46185645,4450,4450,4450,4450,1
20250228,151100,46181195,4460,4460,4460,4460,22
20250228,151000,46083075,4450,4450,4450,4450,1
20250228,150900,46078625,4450,4450,4450,4450,1
20250228,150800,46074175,4450,4450,4450,4450,1
20250228,150700,46069725,4450,4450,4450,4450,1
20250228,150600,46065275,4460,4460,4460,4460,26
20250228,150500,45949315,4450,4450,4450,4450,1
20250228,150400,45944865,4450,4450,4450,4450,1
20250228,150300,45940415,4450,4450,4450,4450,1
20250228,150200,45935965,4450,4450,4450,4450,0
20250228,150100,45935965,4450,4450,4450,4450,1
20250228,150000,45931515,4450,4450,4450,4450,1
20250228,145900,45927065,4455,4455,4455,4455,5
20250228,145800,45904790,4455,4455,4455,4455,0
20250228,145700,45904790,4455,4455,4455,4455,1
20250228,145600,45900335,4455,4455,4455,4455,1
20250228,145500,45895880,4455,4455,4455,4455,1
20250228,145400,45891425,4455,4455,4455,4455,1
20250228,145300,45886970,4455,4455,4455,4455,0
20250228,145200,45886970,4455,4455,4455,4455,1
20250228,145100,45882515,4450,4450,4450,4450,1
20250228,145000,45878065,4455,4450,4455,4450,55
20250228,144900,45633045,4450,4450,4450,4450,0
20250228,144800,45633045,4450,4450,4450,4450,1
20250228,144700,45628595,4450,4450,4450,4450,1
20250228,144600,45624145,4450,4450,4450,4450,1
20250228,144500,45619695,4450,4450,4450,4450,8
20250228,144400,45584095,4450,4450,4450,4450,1
20250228,144300,45579645,4450,4450,4450,4450,1
20250228,144200,45575195,4450,4450,4450,4450,1
20250228,144100,45570745,4450,4450,4450,4450,1
20250228,144000,45566295,4445,4445,4445,4445,0
20250228,143900,45566295,4445,4445,4445,4445,1
20250228,143800,45561850,4445,4445,4445,4445,1
20250228,143700,45557405,4445,4445,4445,4445,1
20250228,143600,45552960,4445,4445,4445,4445,0
20250228,143500,45552960,4445,4445,4445,4445,1
20250228,143400,45548515,4445,4445,4445,4445,1
20250228,143300,45544070,4445,4445,4445,4445,1
20250228,143200,45539625,4445,4445,4445,4445,1
20250228,143100,45535180,4450,4450,4450,4450,0
20250228,143000,45535180,4450,4445,4450,4445,68
20250228,142900,45232585,4445,4445,4445,4445,1
20250228,142800,45228140,4445,4445,4445,4445,1
20250228,142700,45223695,4445,4445,4445,4445,0
20250228,142600,45223695,4445,4450,4450,4445,159
20250228,142500,44516150,4450,4450,4450,4450,1
20250228,142400,44511700,4450,4450,4450,4450,1
20250228,142300,44507250,4455,4455,4455,4455,0
20250228,142200,44507250,4455,4450,4455,4450,16
20250228,142100,44435975,4450,4450,4450,4450,1
20250228,142000,44431525,4450,4450,4450,4450,1
20250228,141900,44427075,4450,4455,4455,4450,18
20250228,141800,44346890,4450,4450,4450,4450,0
20250228,141700,44346890,4450,4450,4450,4450,1
20250228,141600,44342440,4450,4450,4450,4450,1
20250228,141500,44337990,4450,4450,4450,4450,1
20250228,141400,44333540,4445,4445,4445,4445,0
20250228,141300,44333540,4445,4445,4445,4445,1
20250228,141200,44329095,4445,4445,4445,4445,1
20250228,141100,44324650,4445,4445,4445,4445,1
20250228,141000,44320205,4445,4445,4445,4445,12
20250228,140900,44266865,4445,4445,4445,4445,1
20250228,140800,44262420,4445,4445,4445,4445,1
20250228,140700,44257975,4445,4445,4445,4445,1
20250228,140600,44253530,4445,4445,4445,4445,1
20250228,140500,44249085,4445,4445,4445,4445,0
20250228,140400,44249085,4445,4445,4445,4445,1
20250228,140300,44244640,4445,4445,4445,4445,1
20250228,140200,44240195,4450,4450,4450,4450,10
20250228,140100,44195695,4445,4445,4445,4445,0
20250228,140000,44195695,4445,4445,4445,4445,1
20250228,135900,44191250,4445,4445,4445,4445,1
20250228,135800,44186805,4450,4450,4450,4450,3
20250228,135700,44173455,4450,4450,4450,4450,0
20250228,135600,44173455,4450,4450,4450,4450,1
20250228,135500,44169005,4450,4450,4450,4450,1
20250228,135400,44164555,4450,4450,4450,4450,1
20250228,135300,44160105,4450,4450,4450,4450,1
20250228,135200,44155655,4450,4450,4450,4450,0
20250228,135100,44155655,4450,4450,4450,4450,1
20250228,135000,44151205,4450,4450,4450,4450,1
20250228,134900,44146755,4450,4450,4450,4450,1
20250228,134800,44142305,4450,4450,4450,4450,0
20250228,134700,44142305,4450,4450,4450,4450,1
20250228,134600,44137855,4450,4450,4450,4450,1
20250228,134500,44133405,4450,4450,4450,4450,1
20250228,134400,44128955,4450,4450,4450,4450,1
20250228,134300,44124505,4450,4450,4450,4450,0
20250228,134200,44124505,4450,4450,4450,4450,1
20250228,134100,44120055,4445,4445,4445,4445,1
20250228,134000,44115610,4445,4445,4445,4445,1
20250228,133900,44111165,4445,4445,4445,4445,0
20250228,133800,44111165,4445,4445,4445,4445,1
20250228,133700,44106720,4445,4445,4445,4445,1
20250228,133600,44102275,4460,4445,4460,4445,2
20250228,133500,44093370,4445,4445,4445,4445,45
20250228,133400,43893345,4445,4445,4445,4445,1
20250228,133300,43888900,4445,4445,4445,4445,1
20250228,133200,43884455,4445,4445,4445,4445,1
20250228,133100,43880010,4445,4445,4445,4445,1
20250228,133000,43875565,4445,4445,4445,4445,0
20250228,132900,43875565,4445,4445,4445,4445,1
20250228,132800,43871120,4460,4445,4460,4445,11
20250228,132700,43822075,4445,4445,4445,4445,1
20250228,132600,43817630,4445,4445,4445,4445,0
20250228,132500,43817630,4445,4445,4445,4445,1
20250228,132400,43813185,4445,4445,4445,4445,1
20250228,132300,43808740,4440,4440,4440,4440,1
20250228,132200,43804300,4440,4440,4440,4440,0
20250228,132100,43804300,4440,4440,4440,4440,1
20250228,132000,43799860,4440,4440,4440,4440,1
20250228,131900,43795420,4440,4440,4440,4440,1
20250228,131800,43790980,4440,4440,4440,4440,1
20250228,131700,43786540,4440,4440,4440,4440,0
20250228,131600,43786540,4440,4440,4440,4440,1
20250228,131500,43782100,4445,4445,4445,4445,1
20250228,131400,43777655,4445,4445,4445,4445,1
20250228,131300,43773210,4445,4445,4445,4445,0
20250228,131200,43773210,4445,4445,4445,4445,1
20250228,131100,43768765,4445,4445,4445,4445,1
20250228,131000,43764320,4445,4445,4445,4445,1
20250228,130900,43759875,4450,4450,4450,4450,1
20250228,130800,43755425,4450,4450,4450,4450,0
20250228,130700,43755425,4450,4450,4450,4450,1
20250228,130600,43750975,4450,4450,4450,4450,1
20250228,130500,43746525,4450,4450,4450,4450,1
20250228,130400,43742075,4450,4450,4450,4450,0
20250228,130300,43742075,4450,4450,4450,4450,1
20250228,130200,43737625,4450,4450,4450,4450,1
20250228,130100,43733175,4450,4450,4450,4450,1
20250228,130000,43728725,4450,4450,4450,4450,0
20250228,125900,43728725,4450,4450,4450,4450,1
20250228,125800,43724275,4450,4450,4450,4450,1
20250228,125700,43719825,4450,4450,4450,4450,1
20250228,125600,43715375,4450,4450,4450,4450,1
20250228,125500,43710925,4450,4450,4450,4450,0
20250228,125400,43710925,4450,4450,4450,4450,1
20250228,125300,43706475,4450,4450,4450,4450,1
20250228,125200,43702025,4450,4450,4450,4450,1
20250228,125100,43697575,4450,4450,4450,4450,0
20250228,125000,43697575,4450,4450,4450,4450,1
20250228,124900,43693125,4450,4440,4450,4440,9
20250228,124800,43653085,4440,4440,4440,4440,1
20250228,124700,43648645,4440,4440,4440,4440,0
20250228,124600,43648645,4440,4440,4440,4440,1
20250228,124500,43644205,4440,4440,4440,4440,1
20250228,124400,43639765,4440,4440,4440,4440,1
20250228,124300,43635325,4440,4440,4440,4440,1
20250228,124200,43630885,4440,4440,4440,4440,0
20250228,124100,43630885,4440,4440,4440,4440,1
20250228,124000,43626445,4440,4440,4440,4440,1
20250228,123900,43622005,4440,4440,4440,4440,1
20250228,123800,43617565,4450,4450,4450,4450,5
20250228,123700,43595315,4440,4440,4440,4440,1
20250228,123600,43590875,4440,4440,4440,4440,1
20250228,123500,43586435,4440,4440,4440,4440,1
20250228,123400,43581995,4440,4440,4440,4440,0
20250228,123300,43581995,4440,4440,4440,4440,11
20250228,123200,43533155,4440,4440,4440,4440,1
20250228,123100,43528715,4440,4440,4440,4440,1
20250228,123000,43524275,4440,4440,4440,4440,1
20250228,122900,43519835,4440,4440,4440,4440,6
20250228,122800,43493195,4440,4440,4440,4440,1
20250228,122700,43488755,4450,4450,4450,4450,796
20250228,122600,39946555,4450,4450,4450,4450,1
20250228,122500,39942105,4450,4450,4450,4450,0
20250228,122400,39942105,4450,4450,4450,4450,1
20250228,122300,39937655,4450,4450,4450,4450,1
20250228,122200,39933205,4450,4450,4450,4450,1
20250228,122100,39928755,4450,4450,4450,4450,1
20250228,122000,39924305,4450,4450,4450,4450,0
20250228,121900,39924305,4450,4450,4450,4450,1
20250228,121800,39919855,4450,4450,4450,4450,6
20250228,121700,39893155,4450,4450,4450,4450,1
20250228,121600,39888705,4450,4450,4450,4450,0
20250228,121500,39888705,4450,4450,4450,4450,1
20250228,121400,39884255,4450,4450,4450,4450,1
20250228,121300,39879805,4450,4450,4450,4450,1
20250228,121200,39875355,4450,4450,4450,4450,0
20250228,121100,39875355,4450,4450,4450,4450,1
20250228,121000,39870905,4455,4455,4455,4455,185
20250228,120900,39046730,4455,4455,4455,4455,1
20250228,120800,39042275,4455,4455,4455,4455,1
20250228,120700,39037820,4455,4455,4455,4455,0
20250228,120600,39037820,4455,4455,4455,4455,1
20250228,120500,39033365,4455,4455,4455,4455,1
20250228,120400,39028910,4455,4455,4455,4455,1
20250228,120300,39024455,4455,4455,4455,4455,0
20250228,120200,39024455,4455,4455,4455,4455,1
20250228,120100,39020000,4455,4455,4455,4455,1
20250228,120000,39015545,4455,4455,4455,4455,1
20250228,115900,39011090,4455,4455,4455,4455,0
20250228,115800,39011090,4455,4455,4455,4455,1
20250228,115700,39006635,4455,4455,4455,4455,1
20250228,115600,39002180,4455,4455,4455,4455,1
20250228,115500,38997725,4455,4455,4455,4455,1
20250228,115400,38993270,4455,4455,4455,4455,0
20250228,115300,38993270,4455,4455,4455,4455,1
20250228,115200,38988815,4460,4460,4460,4460,1
20250228,115100,38984355,4460,4460,4460,4460,1
20250228,115000,38979895,4460,4460,4460,4460,0
20250228,114900,38979895,4460,4455,4460,4455,10
20250228,114800,38935300,4455,4455,4455,4455,1
20250228,114700,38930845,4455,4455,4455,4455,1
20250228,114600,38926390,4455,4455,4455,4455,1
20250228,114500,38921935,4460,4460,4460,4460,0
20250228,114400,38921935,4460,4455,4460,4455,2
20250228,114300,38913020,4455,4455,4455,4455,1
20250228,114200,38908565,4455,4455,4455,4455,96
20250228,114100,38480885,4455,4455,4455,4455,0
20250228,114000,38480885,4455,4455,4455,4455,1
20250228,113900,38476430,4455,4455,4455,4455,1
20250228,113800,38471975,4450,4450,4450,4450,1
20250228,113700,38467525,4450,4450,4450,4450,10
20250228,113600,38423025,4450,4450,4450,4450,1
20250228,113500,38418575,4450,4450,4450,4450,1
20250228,113400,38414125,4450,4450,4450,4450,1
20250228,113300,38409675,4450,4450,4450,4450,1
20250228,113200,38405225,4450,4450,4450,4450,0
20250228,113100,38405225,4450,4450,4450,4450,1
20250228,113000,38400775,4450,4450,4450,4450,1
20250228,112900,38396325,4450,4450,4450,4450,1
20250228,112800,38391875,4450,4450,4450,4450,0
20250228,112700,38391875,4450,4450,4450,4450,1
20250228,112600,38387425,4450,4450,4450,4450,1
20250228,112500,38382975,4450,4435,4450,4435,2178
20250228,112400,28690890,4440,4440,4440,4440,0
20250228,112300,28690890,4440,4430,4440,4430,11
20250228,112200,28642060,4435,4435,4435,4435,85
20250228,112100,28265085,4435,4435,4435,4435,1
20250228,112000,28260650,4435,4435,4435,4435,1
20250228,111900,28256215,4440,4440,4440,4440,2
20250228,111800,28247335,4440,4460,4460,4440,1841
20250228,111700,20068695,4460,4460,4460,4460,1
20250228,111600,20064235,4460,4460,4460,4460,1
20250228,111500,20059775,4460,4460,4460,4460,0
20250228,111400,20059775,4460,4460,4460,4460,1
20250228,111300,20055315,4460,4460,4460,4460,1
20250228,111200,20050855,4460,4460,4460,4460,1
20250228,111100,20046395,4460,4460,4460,4460,0
20250228,111000,20046395,4460,4460,4460,4460,1
20250228,110900,20041935,4460,4460,4460,4460,2
20250228,110800,20033015,4460,4460,4460,4460,1
20250228,110700,20028555,4460,4460,4460,4460,1
20250228,110600,20024095,4460,4460,4460,4460,0
20250228,110500,20024095,4460,4460,4460,4460,1
20250228,110400,20019635,4450,4450,4450,4450,1
20250228,110300,20015185,4450,4450,4450,4450,1
20250228,110200,20010735,4450,4450,4450,4450,0
20250228,110100,20010735,4450,4450,4450,4450,1
20250228,110000,20006285,4450,4450,4450,4450,1
20250228,105900,20001835,4450,4450,4450,4450,1
20250228,105800,19997385,4450,4450,4450,4450,1
20250228,105700,19992935,4450,4450,4450,4450,0
20250228,105600,19992935,4450,4450,4450,4450,1
20250228,105500,19988485,4450,4450,4450,4450,2
20250228,105400,19979585,4450,4450,4450,4450,1
20250228,105300,19975135,4450,4450,4450,4450,0
20250228,105200,19975135,4450,4450,4450,4450,1
20250228,105100,19970685,4450,4450,4450,4450,1
20250228,105000,19966235,4450,4450,4450,4450,1
20250228,104900,19961785,4450,4450,4450,4450,0
20250228,104800,19961785,4450,4450,4450,4450,1
20250228,104700,19957335,4450,4450,4450,4450,1
20250228,104600,19952885,4450,4450,4450,4450,1
20250228,104500,19948435,4450,4450,4450,4450,1
20250228,104400,19943985,4450,4450,4450,4450,0
20250228,104300,19943985,4450,4450,4450,4450,1
20250228,104200,19939535,4450,4450,4450,4450,1
20250228,104100,19935085,4450,4450,4450,4450,1
20250228,104000,19930635,4450,4450,4450,4450,0
20250228,103900,19930635,4450,4450,4450,4450,1
20250228,103800,19926185,4450,4450,4450,4450,1
20250228,103700,19921735,4450,4450,4450,4450,1
20250228,103600,19917285,4450,4450,4450,4450,0
20250228,103500,19917285,4450,4450,4450,4450,1
20250228,103400,19912835,4450,4450,4450,4450,1
20250228,103300,19908385,4450,4450,4450,4450,1
20250228,103200,19903935,4450,4450,4450,4450,1
20250228,103100,19899485,4450,4450,4450,4450,0
20250228,103000,19899485,4450,4450,4450,4450,1
20250228,102900,19895035,4450,4450,4450,4450,1
20250228,102800,19890585,4450,4450,4450,4450,1
20250228,102700,19886135,4450,4450,4450,4450,0
20250228,102600,19886135,4450,4450,4450,4450,1
20250228,102500,19881685,4450,4450,4450,4450,1
20250228,102400,19877235,4450,4440,4450,4440,479
20250228,102300,17745895,4440,4440,4440,4440,1
20250228,102200,17741455,4445,4445,4445,4445,0
20250228,102100,17741455,4445,4445,4445,4445,16
20250228,102000,17670335,4445,4445,4445,4445,1
20250228,101900,17665890,4445,4445,4445,4445,1
20250228,101800,17661445,4445,4445,4445,4445,0
20250228,101700,17661445,4445,4445,4445,4445,1
20250228,101600,17657000,4445,4445,4445,4445,12
20250228,101500,17603660,4445,4445,4445,4445,1
20250228,101400,17599215,4445,4445,4445,4445,213
20250228,101300,16652430,4445,4445,4445,4445,172
20250228,101200,15887890,4445,4445,4445,4445,1
20250228,101100,15883445,4450,4450,4450,4450,43
20250228,101000,15692095,4450,4450,4450,4450,1
20250228,100900,15687645,4450,4450,4450,4450,0
20250228,100800,15687645,4450,4450,4450,4450,1
20250228,100700,15683195,4455,4455,4455,4455,126
20250228,100600,15121865,4455,4465,4465,4455,46
20250228,100500,14916800,4465,4465,4465,4465,0
20250228,100400,14916800,4465,4465,4465,4465,1
20250228,100300,14912335,4465,4465,4465,4465,1
20250228,100200,14907870,4465,4465,4465,4465,56
20250228,100100,14657830,4465,4465,4465,4465,0
20250228,100000,14657830,4465,4465,4465,4465,1
20250228,095900,14653365,4465,4465,4465,4465,1
20250228,095800,14648900,4465,4465,4465,4465,1
20250228,095700,14644435,4465,4465,4465,4465,1
20250228,095600,14639970,4465,4465,4465,4465,0
20250228,095500,14639970,4465,4465,4465,4465,1
20250228,095400,14635505,4465,4465,4465,4465,1
20250228,095300,14631040,4465,4465,4465,4465,1
20250228,095200,14626575,4460,4460,4460,4460,0
20250228,095100,14626575,4460,4460,4460,4460,1
20250228,095000,14622115,4460,4460,4460,4460,1
20250228,094900,14617655,4460,4460,4460,4460,1
20250228,094800,14613195,4485,4485,4485,4485,0
20250228,094700,14613195,4485,4460,4485,4460,4
20250228,094600,14595280,4485,4460,4485,4460,2
20250228,094500,14586335,4485,4460,4485,4460,10
20250228,094400,14541510,4460,4460,4460,4460,1
20250228,094300,14537050,4460,4460,4460,4460,0
20250228,094200,14537050,4460,4460,4460,4460,1
20250228,094100,14532590,4460,4450,4460,4450,33
20250228,094000,14385420,4460,4460,4460,4460,225
20250228,093900,13381920,4460,4460,4460,4460,0
20250228,093800,13381920,4460,4465,4465,4460,15
20250228,093700,13314950,4470,4450,4470,4450,101
20250228,093600,12863500,4450,4450,4450,4450,1
20250228,093500,12859050,4450,4450,4450,4450,1
20250228,093400,12854600,4450,4455,4455,4450,200
20250228,093300,11964590,4455,4455,4455,4455,1
20250228,093200,11960135,4455,4455,4455,4455,1
20250228,093100,11955680,4455,4455,4455,4455,1
20250228,093000,11951225,4450,4450,4450,4450,0
20250228,092900,11951225,4450,4450,4450,4450,1
20250228,092800,11946775,4445,4445,4445,4445,1
20250228,092700,11942330,4445,4445,4445,4445,1
20250228,092600,11937885,4445,4445,4445,4445,0
20250228,092500,11937885,4445,4445,4445,4445,1
20250228,092400,11933440,4445,4445,4445,4445,1
20250228,092300,11928995,4445,4445,4445,4445,1
20250228,092200,11924550,4445,4445,4445,4445,1
20250228,092100,11920105,4445,4445,4445,4445,8
20250228,092000,11884545,4445,4445,4445,4445,1
20250228,091900,11880100,4445,4445,4445,4445,1
20250228,091800,11875655,4445,4445,4445,4445,1
20250228,091700,11871210,4445,4445,4445,4445,50
20250228,091600,11648960,4445,4450,4470,4445,1366
20250228,091500,5574240,4450,4455,4460,4450,358
20250228,091400,3978850,4455,4460,4460,4455,471
20250228,091300,1880235,4460,4460,4460,4460,0
20250228,091200,1880235,4460,4460,4460,4460,1
20250228,091100,1875775,4460,4460,4460,4460,1
20250228,091000,1871315,4465,4465,4465,4465,30
20250228,090900,1737365,4460,4460,4460,4460,1
20250228,090800,1732905,4490,4490,4490,4490,0
20250228,090700,1732905,4490,4460,4490,4460,2
20250228,090600,1723955,4470,4465,4470,4460,146
20250228,090500,1072510,4460,4460,4460,4460,1
20250228,090400,1068050,4455,4455,4455,4455,0
20250228,090300,1068050,4455,4455,4455,4455,1
20250228,090200,1063595,4465,4460,4485,4460,88
20250228,090100,671070,4470,4470,4470,4470,131
20250228,090000,85500,4500,4500,4500,4500,19