KissMeData/131400/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202600,830044075,2015,2015,2015,2015,7261
20250228,202500,830044075,2015,2015,2015,2015,0
20250228,202400,830044075,2015,2015,2015,2015,0
20250228,202300,830044075,2015,2015,2015,2015,0
20250228,202200,830044075,2015,2015,2015,2015,0
20250228,202100,830044075,2015,2015,2015,2015,0
20250228,202000,830044075,2015,2015,2015,2015,0
20250228,201900,830044075,2015,2015,2015,2015,0
20250228,201800,830044075,2015,2015,2015,2015,0
20250228,201700,830044075,2015,2015,2015,2015,0
20250228,201600,830044075,2015,2015,2015,2015,0
20250228,201500,830044075,2015,2015,2015,2015,0
20250228,201400,830044075,2015,2015,2015,2015,0
20250228,201300,830044075,2015,2015,2015,2015,0
20250228,201200,830044075,2015,2015,2015,2015,0
20250228,201100,830044075,2015,2015,2015,2015,0
20250228,201000,830044075,2015,2015,2015,2015,0
20250228,200900,830044075,2015,2015,2015,2015,0
20250228,200800,830044075,2015,2015,2015,2015,0
20250228,200700,830044075,2015,2015,2015,2015,0
20250228,200600,830044075,2015,2015,2015,2015,0
20250228,200500,830044075,2015,2015,2015,2015,0
20250228,200400,830044075,2015,2015,2015,2015,0
20250228,200300,830044075,2015,2015,2015,2015,0
20250228,200200,830044075,2015,2015,2015,2015,0
20250228,200100,830044075,2015,2015,2015,2015,0
20250228,200000,830044075,2015,2015,2015,2015,0
20250228,195900,830044075,2015,2015,2015,2015,0
20250228,195800,830044075,2015,2015,2015,2015,0
20250228,195700,830044075,2015,2015,2015,2015,0
20250228,195600,830044075,2015,2015,2015,2015,7261
20250228,195500,830044075,2015,2015,2015,2015,0
20250228,195400,830044075,2015,2015,2015,2015,0
20250228,195300,830044075,2015,2015,2015,2015,0
20250228,195200,830044075,2015,2015,2015,2015,0
20250228,195100,830044075,2015,2015,2015,2015,0
20250228,195000,830044075,2015,2015,2015,2015,0
20250228,194900,830044075,2015,2015,2015,2015,0
20250228,194800,830044075,2015,2015,2015,2015,0
20250228,194700,830044075,2015,2015,2015,2015,0
20250228,194600,830044075,2015,2015,2015,2015,0
20250228,194500,830044075,2015,2015,2015,2015,0
20250228,194400,830044075,2015,2015,2015,2015,0
20250228,194300,830044075,2015,2015,2015,2015,0
20250228,194200,830044075,2015,2015,2015,2015,0
20250228,194100,830044075,2015,2015,2015,2015,0
20250228,194000,830044075,2015,2015,2015,2015,0
20250228,193900,830044075,2015,2015,2015,2015,0
20250228,193800,830044075,2015,2015,2015,2015,0
20250228,193700,830044075,2015,2015,2015,2015,0
20250228,193600,830044075,2015,2015,2015,2015,0
20250228,193500,830044075,2015,2015,2015,2015,0
20250228,193400,830044075,2015,2015,2015,2015,0
20250228,193300,830044075,2015,2015,2015,2015,0
20250228,193200,830044075,2015,2015,2015,2015,0
20250228,193100,830044075,2015,2015,2015,2015,0
20250228,193000,830044075,2015,2015,2015,2015,0
20250228,192900,830044075,2015,2015,2015,2015,0
20250228,192800,830044075,2015,2015,2015,2015,0
20250228,192700,830044075,2015,2015,2015,2015,0
20250228,192600,830044075,2015,2015,2015,2015,7261
20250228,192500,830044075,2015,2015,2015,2015,0
20250228,192400,830044075,2015,2015,2015,2015,0
20250228,192300,830044075,2015,2015,2015,2015,0
20250228,192200,830044075,2015,2015,2015,2015,0
20250228,192100,830044075,2015,2015,2015,2015,0
20250228,192000,830044075,2015,2015,2015,2015,0
20250228,191900,830044075,2015,2015,2015,2015,0
20250228,191800,830044075,2015,2015,2015,2015,0
20250228,191700,830044075,2015,2015,2015,2015,0
20250228,191600,830044075,2015,2015,2015,2015,0
20250228,191500,830044075,2015,2015,2015,2015,0
20250228,191400,830044075,2015,2015,2015,2015,0
20250228,191300,830044075,2015,2015,2015,2015,0
20250228,191200,830044075,2015,2015,2015,2015,0
20250228,191100,830044075,2015,2015,2015,2015,0
20250228,191000,830044075,2015,2015,2015,2015,0
20250228,190900,830044075,2015,2015,2015,2015,0
20250228,190800,830044075,2015,2015,2015,2015,0
20250228,190700,830044075,2015,2015,2015,2015,0
20250228,190600,830044075,2015,2015,2015,2015,0
20250228,190500,830044075,2015,2015,2015,2015,0
20250228,190400,830044075,2015,2015,2015,2015,0
20250228,190300,830044075,2015,2015,2015,2015,0
20250228,190200,830044075,2015,2015,2015,2015,0
20250228,190100,830044075,2015,2015,2015,2015,0
20250228,190000,830044075,2015,2015,2015,2015,0
20250228,185900,830044075,2015,2015,2015,2015,0
20250228,185800,830044075,2015,2015,2015,2015,0
20250228,185700,830044075,2015,2015,2015,2015,0
20250228,185600,830044075,2015,2015,2015,2015,7261
20250228,185500,830044075,2015,2015,2015,2015,0
20250228,185400,830044075,2015,2015,2015,2015,0
20250228,185300,830044075,2015,2015,2015,2015,0
20250228,185200,830044075,2015,2015,2015,2015,0
20250228,185100,830044075,2015,2015,2015,2015,0
20250228,185000,830044075,2015,2015,2015,2015,0
20250228,184900,830044075,2015,2015,2015,2015,0
20250228,184800,830044075,2015,2015,2015,2015,0
20250228,184700,830044075,2015,2015,2015,2015,0
20250228,184600,830044075,2015,2015,2015,2015,0
20250228,184500,830044075,2015,2015,2015,2015,0
20250228,184400,830044075,2015,2015,2015,2015,0
20250228,184300,830044075,2015,2015,2015,2015,0
20250228,184200,830044075,2015,2015,2015,2015,0
20250228,184100,830044075,2015,2015,2015,2015,0
20250228,184000,830044075,2015,2015,2015,2015,0
20250228,183900,830044075,2015,2015,2015,2015,0
20250228,183800,830044075,2015,2015,2015,2015,0
20250228,183700,830044075,2015,2015,2015,2015,0
20250228,183600,830044075,2015,2015,2015,2015,0
20250228,183500,830044075,2015,2015,2015,2015,0
20250228,183400,830044075,2015,2015,2015,2015,0
20250228,183300,830044075,2015,2015,2015,2015,0
20250228,183200,830044075,2015,2015,2015,2015,0
20250228,183100,830044075,2015,2015,2015,2015,0
20250228,183000,830044075,2015,2015,2015,2015,0
20250228,182900,830044075,2015,2015,2015,2015,0
20250228,182800,830044075,2015,2015,2015,2015,0
20250228,182700,830044075,2015,2015,2015,2015,0
20250228,182600,830044075,2015,2015,2015,2015,7261
20250228,182500,830044075,2015,2015,2015,2015,0
20250228,182400,830044075,2015,2015,2015,2015,0
20250228,182300,830044075,2015,2015,2015,2015,0
20250228,182200,830044075,2015,2015,2015,2015,0
20250228,182100,830044075,2015,2015,2015,2015,0
20250228,182000,830044075,2015,2015,2015,2015,0
20250228,181900,830044075,2015,2015,2015,2015,0
20250228,181800,830044075,2015,2015,2015,2015,0
20250228,181700,830044075,2015,2015,2015,2015,0
20250228,181600,830044075,2015,2015,2015,2015,0
20250228,181500,830044075,2015,2015,2015,2015,0
20250228,181400,830044075,2015,2015,2015,2015,0
20250228,181300,830044075,2015,2015,2015,2015,0
20250228,181200,830044075,2015,2015,2015,2015,0
20250228,181100,830044075,2015,2015,2015,2015,0
20250228,181000,830044075,2015,2015,2015,2015,0
20250228,180900,830044075,2015,2015,2015,2015,0
20250228,180800,830044075,2015,2015,2015,2015,0
20250228,180700,830044075,2015,2015,2015,2015,0
20250228,180600,830044075,2015,2015,2015,2015,0
20250228,180500,830044075,2015,2015,2015,2015,0
20250228,180400,830044075,2015,2015,2015,2015,0
20250228,180300,830044075,2015,2015,2015,2015,0
20250228,180200,830044075,2015,2015,2015,2015,0
20250228,180100,830044075,2015,2015,2015,2015,0
20250228,180000,830044075,2015,2015,2015,2015,0
20250228,175900,830044075,2015,2015,2015,2015,0
20250228,175800,830044075,2015,2015,2015,2015,0
20250228,175700,830044075,2015,2015,2015,2015,0
20250228,175600,830044075,2015,2015,2015,2015,7261
20250228,175500,830044075,2015,2015,2015,2015,0
20250228,175400,830044075,2015,2015,2015,2015,0
20250228,175300,830044075,2015,2015,2015,2015,0
20250228,175200,830044075,2015,2015,2015,2015,0
20250228,175100,830044075,2015,2015,2015,2015,0
20250228,175000,830044075,2015,2015,2015,2015,0
20250228,174900,830044075,2015,2015,2015,2015,0
20250228,174800,830044075,2015,2015,2015,2015,0
20250228,174700,830044075,2015,2015,2015,2015,0
20250228,174600,830044075,2015,2015,2015,2015,0
20250228,174500,830044075,2015,2015,2015,2015,0
20250228,174400,830044075,2015,2015,2015,2015,0
20250228,174300,830044075,2015,2015,2015,2015,0
20250228,174200,830044075,2015,2015,2015,2015,0
20250228,174100,830044075,2015,2015,2015,2015,0
20250228,174000,830044075,2015,2015,2015,2015,0
20250228,173900,830044075,2015,2015,2015,2015,0
20250228,173800,830044075,2015,2015,2015,2015,0
20250228,173700,830044075,2015,2015,2015,2015,0
20250228,173600,830044075,2015,2015,2015,2015,0
20250228,173500,830044075,2015,2015,2015,2015,0
20250228,173400,830044075,2015,2015,2015,2015,0
20250228,173300,830044075,2015,2015,2015,2015,0
20250228,173200,830044075,2015,2015,2015,2015,0
20250228,173100,830044075,2015,2015,2015,2015,0
20250228,173000,830044075,2015,2015,2015,2015,0
20250228,172900,830044075,2015,2015,2015,2015,0
20250228,172800,830044075,2015,2015,2015,2015,0
20250228,172700,830044075,2015,2015,2015,2015,0
20250228,172600,830044075,2015,2015,2015,2015,7261
20250228,172500,830044075,2015,2015,2015,2015,0
20250228,172400,830044075,2015,2015,2015,2015,0
20250228,172300,830044075,2015,2015,2015,2015,0
20250228,172200,830044075,2015,2015,2015,2015,0
20250228,172100,830044075,2015,2015,2015,2015,0
20250228,172000,830044075,2015,2015,2015,2015,0
20250228,171900,830044075,2015,2015,2015,2015,0
20250228,171800,830044075,2015,2015,2015,2015,0
20250228,171700,830044075,2015,2015,2015,2015,0
20250228,171600,830044075,2015,2015,2015,2015,0
20250228,171500,830044075,2015,2015,2015,2015,0
20250228,171400,830044075,2015,2015,2015,2015,0
20250228,171300,830044075,2015,2015,2015,2015,0
20250228,171200,830044075,2015,2015,2015,2015,0
20250228,171100,830044075,2015,2015,2015,2015,0
20250228,171000,830044075,2015,2015,2015,2015,0
20250228,170900,830044075,2015,2015,2015,2015,0
20250228,170800,830044075,2015,2015,2015,2015,0
20250228,170700,830044075,2015,2015,2015,2015,0
20250228,170600,830044075,2015,2015,2015,2015,0
20250228,170500,830044075,2015,2015,2015,2015,0
20250228,170400,830044075,2015,2015,2015,2015,0
20250228,170300,830044075,2015,2015,2015,2015,0
20250228,170200,830044075,2015,2015,2015,2015,0
20250228,170100,830044075,2015,2015,2015,2015,0
20250228,170000,830044075,2015,2015,2015,2015,0
20250228,165900,830044075,2015,2015,2015,2015,0
20250228,165800,830044075,2015,2015,2015,2015,0
20250228,165700,830044075,2015,2015,2015,2015,0
20250228,165600,830044075,2015,2015,2015,2015,7261
20250228,165500,830044075,2015,2015,2015,2015,0
20250228,165400,830044075,2015,2015,2015,2015,0
20250228,165300,830044075,2015,2015,2015,2015,0
20250228,165200,830044075,2015,2015,2015,2015,0
20250228,165100,830044075,2015,2015,2015,2015,0
20250228,165000,830044075,2015,2015,2015,2015,0
20250228,164900,830044075,2015,2015,2015,2015,0
20250228,164800,830044075,2015,2015,2015,2015,0
20250228,164700,830044075,2015,2015,2015,2015,0
20250228,164600,830044075,2015,2015,2015,2015,0
20250228,164500,830044075,2015,2015,2015,2015,0
20250228,164400,830044075,2015,2015,2015,2015,0
20250228,164300,830044075,2015,2015,2015,2015,0
20250228,164200,830044075,2015,2015,2015,2015,0
20250228,164100,830044075,2015,2015,2015,2015,0
20250228,164000,830044075,2015,2015,2015,2015,0
20250228,163900,830044075,2015,2015,2015,2015,0
20250228,163800,830044075,2015,2015,2015,2015,0
20250228,163700,830044075,2015,2015,2015,2015,0
20250228,163600,830044075,2015,2015,2015,2015,0
20250228,163500,830044075,2015,2015,2015,2015,0
20250228,163400,830044075,2015,2015,2015,2015,0
20250228,163300,830044075,2015,2015,2015,2015,0
20250228,163200,830044075,2015,2015,2015,2015,0
20250228,163100,830044075,2015,2015,2015,2015,0
20250228,163000,830044075,2015,2015,2015,2015,0
20250228,162900,830044075,2015,2015,2015,2015,0
20250228,162800,830044075,2015,2015,2015,2015,0
20250228,162700,830044075,2015,2015,2015,2015,0
20250228,162600,830044075,2015,2015,2015,2015,7261
20250228,162500,830044075,2015,2015,2015,2015,0
20250228,162400,830044075,2015,2015,2015,2015,0
20250228,162300,830044075,2015,2015,2015,2015,0
20250228,162200,830044075,2015,2015,2015,2015,0
20250228,162100,830044075,2015,2015,2015,2015,0
20250228,162000,830044075,2015,2015,2015,2015,0
20250228,161900,830044075,2015,2015,2015,2015,0
20250228,161800,830044075,2015,2015,2015,2015,0
20250228,161700,830044075,2015,2015,2015,2015,0
20250228,161600,830044075,2015,2015,2015,2015,0
20250228,161500,830044075,2015,2015,2015,2015,0
20250228,161400,830044075,2015,2015,2015,2015,0
20250228,161300,830044075,2015,2015,2015,2015,0
20250228,161200,830044075,2015,2015,2015,2015,0
20250228,161100,830044075,2015,2015,2015,2015,0
20250228,161000,830044075,2015,2015,2015,2015,0
20250228,160900,830044075,2015,2015,2015,2015,0
20250228,160800,830044075,2015,2015,2015,2015,0
20250228,160700,830044075,2015,2015,2015,2015,0
20250228,160600,830044075,2015,2015,2015,2015,0
20250228,160500,830044075,2015,2015,2015,2015,0
20250228,160400,830044075,2015,2015,2015,2015,0
20250228,160300,830044075,2015,2015,2015,2015,0
20250228,160200,830044075,2015,2015,2015,2015,0
20250228,160100,830044075,2015,2015,2015,2015,0
20250228,160000,830044075,2015,2015,2015,2015,0
20250228,155900,830044075,2015,2015,2015,2015,0
20250228,155800,830044075,2015,2015,2015,2015,0
20250228,155700,830044075,2015,2015,2015,2015,0
20250228,155600,830044075,2015,2015,2015,2015,7261
20250228,155500,830044075,2015,2015,2015,2015,0
20250228,155400,830044075,2015,2015,2015,2015,0
20250228,155300,830044075,2015,2015,2015,2015,0
20250228,155200,830044075,2015,2015,2015,2015,0
20250228,155100,830044075,2015,2015,2015,2015,0
20250228,155000,830044075,2015,2015,2015,2015,0
20250228,154900,830044075,2015,2015,2015,2015,0
20250228,154800,830044075,2015,2015,2015,2015,0
20250228,154700,830044075,2015,2015,2015,2015,0
20250228,154600,830044075,2015,2015,2015,2015,0
20250228,154500,830044075,2015,2015,2015,2015,0
20250228,154400,830044075,2015,2015,2015,2015,0
20250228,154300,830044075,2015,2015,2015,2015,0
20250228,154200,830044075,2015,2015,2015,2015,0
20250228,154100,830044075,2015,2015,2015,2015,0
20250228,154000,830044075,2015,2015,2015,2015,0
20250228,153900,830044075,2015,2015,2015,2015,0
20250228,153800,830044075,2015,2015,2015,2015,0
20250228,153700,830044075,2015,2015,2015,2015,0
20250228,153600,830044075,2015,2015,2015,2015,0
20250228,153500,830044075,2015,2015,2015,2015,0
20250228,153400,830044075,2015,2015,2015,2015,0
20250228,153300,830044075,2015,2015,2015,2015,0
20250228,153200,830044075,2015,2015,2015,2015,0
20250228,153100,830044075,2015,2015,2015,2015,0
20250228,153000,830044075,2015,2015,2015,2015,7261
20250228,152900,815413160,2020,2020,2020,2020,0
20250228,152800,815413160,2020,2020,2020,2020,0
20250228,152700,815413160,2020,2020,2020,2020,0
20250228,152600,815413160,2020,2020,2020,2020,0
20250228,152500,815413160,2020,2020,2020,2020,0
20250228,152400,815413160,2020,2020,2020,2020,0
20250228,152300,815413160,2020,2020,2020,2020,0
20250228,152200,815413160,2020,2020,2020,2020,0
20250228,152100,815413160,2020,2020,2020,2020,0
20250228,152000,815413160,2020,2020,2020,2020,0
20250228,151900,815413160,2020,2020,2020,2020,14
20250228,151800,815384880,2020,2025,2025,2005,13814
20250228,151700,787661740,2025,2025,2025,2025,12
20250228,151600,787637440,2025,2015,2025,2010,9192
20250228,151500,769114065,2015,2005,2015,2005,573
20250228,151400,767962880,2005,2005,2005,2005,0
20250228,151300,767962880,2005,2010,2010,2005,1004
20250228,151200,765945600,2010,2010,2010,2010,4811
20250228,151100,756275490,2015,2015,2015,2015,0
20250228,151000,756275490,2015,2015,2015,2015,0
20250228,150900,756275490,2015,2015,2015,2015,1
20250228,150800,756273475,2015,2015,2015,2015,0
20250228,150700,756273475,2015,2015,2015,2015,3
20250228,150600,756267430,2015,2015,2015,2015,1
20250228,150500,756265415,2015,2015,2015,2015,0
20250228,150400,756265415,2015,2015,2020,2010,362
20250228,150300,755535645,2015,2015,2015,2015,1020
20250228,150200,753480345,2015,2020,2020,2015,13
20250228,150100,753454090,2020,2020,2020,2020,0
20250228,150000,753454090,2020,2020,2020,2020,1
20250228,145900,753452070,2020,2020,2020,2020,100
20250228,145800,753250070,2020,2020,2020,2020,500
20250228,145700,752240070,2015,2015,2015,2015,25
20250228,145600,752189695,2015,2015,2015,2015,0
20250228,145500,752189695,2015,2015,2015,2015,0
20250228,145400,752189695,2015,2015,2015,2015,4608
20250228,145300,742904575,2015,2015,2015,2015,1049
20250228,145200,740790840,2015,2015,2015,2015,5
20250228,145100,740780765,2015,2010,2015,2010,2
20250228,145000,740776740,2010,2010,2010,2010,0
20250228,144900,740776740,2010,2010,2010,2010,0
20250228,144800,740776740,2010,2010,2010,2010,787
20250228,144700,739194870,2010,2010,2010,2010,3
20250228,144600,739188840,2010,2010,2010,2010,198
20250228,144500,738790860,2010,2010,2015,2010,194
20250228,144400,738400915,2010,2015,2015,2010,315
20250228,144300,737767715,2015,2010,2015,2010,826
20250228,144200,736107450,2010,2010,2010,2010,0
20250228,144100,736107450,2010,2010,2010,2010,1000
20250228,144000,734097450,2020,2020,2020,2020,0
20250228,143900,734097450,2020,2015,2020,2005,1932
20250228,143800,730203470,2015,2015,2015,2015,3
20250228,143700,730197425,2015,2005,2015,2005,3
20250228,143600,730191390,2005,2005,2010,2005,505
20250228,143500,729178640,2005,2005,2005,2005,0
20250228,143400,729178640,2005,2005,2005,2005,104
20250228,143300,728970120,2015,2015,2015,2015,0
20250228,143200,728970120,2015,2005,2015,2005,1256
20250228,143100,726451830,2005,2005,2005,2005,1
20250228,143000,726449825,2015,2010,2015,2010,53
20250228,142900,726343275,2015,2015,2015,2015,38
20250228,142800,726266705,2015,2015,2015,2015,0
20250228,142700,726266705,2015,2015,2015,2015,1011
20250228,142600,724229540,2015,2015,2015,2015,0
20250228,142500,724229540,2015,2015,2015,2015,1397
20250228,142400,721414585,2015,2000,2015,2000,1496
20250228,142300,718422160,2010,2005,2010,2000,34
20250228,142200,718354065,2010,2005,2010,2005,2118
20250228,142100,714102475,2010,2010,2010,2010,300
20250228,142000,713499475,2005,2005,2005,2005,2244
20250228,141900,709000255,2005,2010,2010,2000,14972
20250228,141800,679027450,2005,2005,2005,2005,0
20250228,141700,679027450,2005,2010,2010,2005,40
20250228,141600,678947065,2010,2010,2010,2010,1821
20250228,141500,675286855,2010,2020,2020,2010,1500
20250228,141400,672266855,2020,2020,2020,2020,0
20250228,141300,672266855,2020,2020,2020,2020,0
20250228,141200,672266855,2020,2020,2020,2020,148
20250228,141100,671967895,2020,2020,2020,2020,10
20250228,141000,671947695,2020,2020,2020,2020,2
20250228,140900,671943655,2020,2020,2020,2020,10
20250228,140800,671923455,2020,2020,2020,2020,73
20250228,140700,671775995,2020,2010,2020,2010,1306
20250228,140600,669150855,2020,2020,2020,2020,2
20250228,140500,669146815,2020,2020,2020,2020,0
20250228,140400,669146815,2020,2020,2020,2020,0
20250228,140300,669146815,2020,2020,2020,2020,0
20250228,140200,669146815,2020,2020,2020,2020,3
20250228,140100,669140755,2025,2025,2025,2025,5
20250228,140000,669130630,2005,2010,2010,2005,2810
20250228,135900,663495260,2005,2010,2010,2005,2866
20250228,135800,657747530,2025,2025,2025,2025,0
20250228,135700,657747530,2025,2025,2025,2025,0
20250228,135600,657747530,2025,2005,2025,2005,8
20250228,135500,657731430,2005,2025,2025,2005,3251
20250228,135400,651186570,2030,2030,2030,2030,0
20250228,135300,651186570,2030,2025,2030,2025,11
20250228,135200,651164290,2035,2035,2035,2035,0
20250228,135100,651164290,2035,2035,2035,2035,44
20250228,135000,651074750,2040,2040,2040,2040,810
20250228,134900,649422350,2040,2040,2040,2035,31
20250228,134800,649359130,2035,2030,2035,2030,200
20250228,134700,648952220,2035,2035,2035,2035,200
20250228,134600,648545220,2035,2035,2035,2035,200
20250228,134500,648138220,2030,2025,2030,2020,286
20250228,134400,647558530,2030,2030,2030,2030,2503
20250228,134300,642477440,2030,2030,2030,2030,2
20250228,134200,642473380,2015,2030,2030,2015,1985
20250228,134100,638458605,2030,2030,2030,2030,13
20250228,134000,638432215,2015,2015,2015,2015,503
20250228,133900,637418670,2030,2030,2030,2030,3
20250228,133800,637412580,2030,2030,2030,2030,0
20250228,133700,637412580,2030,2030,2030,2030,0
20250228,133600,637412580,2030,2030,2030,2030,0
20250228,133500,637412580,2030,2030,2030,2030,21
20250228,133400,637369950,2015,2015,2015,2015,31
20250228,133300,637307485,2015,2015,2015,2015,0
20250228,133200,637307485,2015,2020,2020,2015,551
20250228,133100,636196145,2030,2030,2030,2030,0
20250228,133000,636196145,2030,2025,2030,2025,201
20250228,132900,635788200,2025,2025,2025,2025,710
20250228,132800,634350450,2025,2025,2025,2025,200
20250228,132700,633945450,2025,2025,2025,2025,101
20250228,132600,633740925,2025,2025,2025,2025,31
20250228,132500,633678150,2020,2020,2020,2020,4753
20250228,132400,624077090,2020,2020,2020,2020,7
20250228,132300,624062950,2020,2020,2020,2020,0
20250228,132200,624062950,2020,2020,2020,2020,1263
20250228,132100,621511690,2020,2010,2020,2005,2451
20250228,132000,616580705,2015,2015,2015,2015,812
20250228,131900,614944525,2015,2015,2015,2015,119
20250228,131800,614704740,2015,2015,2015,2015,29
20250228,131700,614646305,2015,2015,2015,2015,6
20250228,131600,614634215,2015,2015,2015,2015,1
20250228,131500,614632200,2010,2010,2010,2010,1
20250228,131400,614630190,2010,2010,2010,2010,1
20250228,131300,614628180,2010,2010,2010,2010,1000
20250228,131200,612618180,2015,2015,2015,2015,0
20250228,131100,612618180,2015,2015,2015,2015,0
20250228,131000,612618180,2015,2015,2015,2015,1
20250228,130900,612616165,2005,2005,2005,2005,0
20250228,130800,612616165,2005,2010,2010,2005,321
20250228,130700,611971990,2005,2005,2005,2005,0
20250228,130600,611971990,2005,2005,2005,2005,0
20250228,130500,611971990,2005,2005,2005,2005,0
20250228,130400,611971990,2005,2005,2005,2005,0
20250228,130300,611971990,2005,2005,2005,2005,1
20250228,130200,611969985,2020,2020,2020,2020,2
20250228,130100,611965945,2005,2005,2005,2005,170
20250228,130000,611625095,2020,2020,2020,2020,0
20250228,125900,611625095,2020,2020,2020,2020,1
20250228,125800,611623075,2005,2015,2015,2005,914
20250228,125700,609790375,2020,2020,2020,2020,5
20250228,125600,609780275,2020,2020,2020,2020,0
20250228,125500,609780275,2020,2020,2020,2020,0
20250228,125400,609780275,2020,2020,2020,2020,0
20250228,125300,609780275,2020,2015,2020,2005,2001
20250228,125200,605768245,2020,2015,2020,2015,1091
20250228,125100,603565295,2005,2005,2005,2005,1500
20250228,125000,600557795,2005,2010,2010,2005,1963
20250228,124900,596617170,2005,2005,2005,2005,1
20250228,124800,596615165,2005,2010,2010,2005,9900
20250228,124700,576756315,2010,2010,2010,2010,932
20250228,124600,574882995,2015,2015,2015,2015,2
20250228,124500,574878965,2020,2020,2020,2020,0
20250228,124400,574878965,2020,2020,2020,2020,0
20250228,124300,574878965,2020,2010,2020,2005,5024
20250228,124200,564789525,2010,2010,2010,2010,989
20250228,124100,562801635,2010,2015,2015,2010,600
20250228,124000,561595605,2010,2010,2010,2010,30
20250228,123900,561535305,2015,2015,2015,2015,0
20250228,123800,561535305,2015,2015,2015,2015,500
20250228,123700,560527805,2015,2015,2015,2015,0
20250228,123600,560527805,2015,2015,2015,2015,50
20250228,123500,560427055,2015,2020,2020,2015,63
20250228,123400,560300090,2025,2025,2025,2025,8
20250228,123300,560283890,2020,2020,2020,2020,1000
20250228,123200,558263890,2010,2010,2010,2010,300
20250228,123100,557660890,2010,2010,2010,2010,0
20250228,123000,557660890,2010,2010,2010,2010,1261
20250228,122900,555126280,2010,2010,2010,2010,0
20250228,122800,555126280,2010,2010,2010,2010,6500
20250228,122700,542061280,2025,2025,2025,2010,2014
20250228,122600,537999430,2025,2020,2025,2010,4899
20250228,122500,528133095,2010,2010,2010,2010,201
20250228,122400,527729085,2010,2015,2015,2010,11249
20250228,122300,505118590,2015,2015,2015,2015,1000
20250228,122200,503103590,2015,2015,2015,2015,29
20250228,122100,503045155,2020,2020,2020,2020,1115
20250228,122000,500792855,2025,2025,2025,2025,0
20250228,121900,500792855,2025,2025,2025,2025,0
20250228,121800,500792855,2025,2025,2025,2025,0
20250228,121700,500792855,2025,2020,2025,2020,1493
20250228,121600,497770250,2020,2020,2020,2020,100
20250228,121500,497568250,2025,2025,2025,2025,8
20250228,121400,497552050,2025,2025,2025,2025,0
20250228,121300,497552050,2025,2025,2025,2025,0
20250228,121200,497552050,2025,2025,2025,2025,51
20250228,121100,497448775,2025,2015,2025,2015,101
20250228,121000,497244710,2015,2015,2015,2015,1000
20250228,120900,495229710,2015,2015,2015,2015,0
20250228,120800,495229710,2015,2015,2015,2015,2000
20250228,120700,491199710,2015,2015,2015,2015,6
20250228,120600,491187620,2015,2020,2020,2015,4752
20250228,120500,481603580,2025,2025,2025,2020,112
20250228,120400,481376840,2025,2025,2025,2020,2132
20250228,120300,477065755,2025,2025,2025,2025,112
20250228,120200,476838955,2025,2025,2025,2025,0
20250228,120100,476838955,2025,2025,2025,2025,0
20250228,120000,476838955,2025,2025,2025,2025,2
20250228,115900,476834905,2025,2025,2025,2025,127
20250228,115800,476577730,2025,2025,2025,2025,1259
20250228,115700,474028255,2025,2025,2025,2025,0
20250228,115600,474028255,2025,2025,2025,2025,1
20250228,115500,474026230,2030,2040,2040,2030,1301
20250228,115400,471385190,2035,2035,2035,2030,506
20250228,115300,470355485,2030,2035,2035,2030,572
20250228,115200,469193825,2040,2040,2040,2040,0
20250228,115100,469193825,2040,2040,2040,2040,0
20250228,115000,469193825,2040,2040,2040,2040,0
20250228,114900,469193825,2040,2040,2040,2040,20
20250228,114800,469153025,2040,2040,2040,2040,0
20250228,114700,469153025,2040,2040,2040,2040,5
20250228,114600,469142825,2040,2040,2040,2040,0
20250228,114500,469142825,2040,2040,2040,2040,1
20250228,114400,469140785,2035,2040,2040,2030,72
20250228,114300,468994015,2045,2045,2045,2045,0
20250228,114200,468994015,2045,2040,2045,2040,5002
20250228,114100,458789930,2040,2040,2040,2040,1
20250228,114000,458787890,2040,2030,2040,2030,3390
20250228,113900,451904165,2030,2030,2030,2030,0
20250228,113800,451904165,2030,2030,2030,2030,0
20250228,113700,451904165,2030,2025,2030,2025,10183
20250228,113600,431283540,2020,2025,2025,2020,2
20250228,113500,431279495,2020,2020,2020,2020,134
20250228,113400,431008815,2020,2020,2020,2020,166
20250228,113300,430673495,2025,2025,2025,2025,1
20250228,113200,430671470,2020,2020,2020,2020,15
20250228,113100,430641170,2020,2020,2025,2020,74
20250228,113000,430491680,2020,2020,2020,2020,330
20250228,112900,429825080,2020,2020,2020,2020,1457
20250228,112800,426881940,2020,2025,2025,2020,1058
20250228,112700,424744775,2020,2025,2025,2020,848
20250228,112600,423031570,2025,2025,2025,2025,2
20250228,112500,423027520,2020,2020,2020,2020,629
20250228,112400,421756940,2025,2025,2025,2025,0
20250228,112300,421756940,2025,2025,2025,2025,51
20250228,112200,421653665,2025,2020,2025,2020,1165
20250228,112100,419294545,2025,2025,2025,2025,5049
20250228,112000,409070320,2025,2025,2025,2025,0
20250228,111900,409070320,2025,2025,2025,2025,4639
20250228,111800,399676345,2025,2025,2025,2025,0
20250228,111700,399676345,2025,2025,2025,2025,0
20250228,111600,399676345,2025,2025,2025,2015,4272
20250228,111500,391047715,2025,2015,2025,2015,249
20250228,111400,390543980,2020,2025,2025,2020,262
20250228,111300,390014490,2025,2025,2025,2025,0
20250228,111200,390014490,2025,2020,2025,2020,51
20250228,111100,389911465,2020,2015,2020,2015,4470
20250228,111000,380882960,2020,2020,2020,2020,3
20250228,110900,380876900,2010,2015,2015,2010,12878
20250228,110800,354945235,2015,2025,2025,2015,424
20250228,110700,354090755,2025,2025,2025,2025,3
20250228,110600,354084680,2020,2025,2025,2020,804
20250228,110500,352460590,2025,2030,2030,2025,1066
20250228,110400,350301930,2025,2025,2025,2025,1600
20250228,110300,347061930,2030,2030,2030,2030,247
20250228,110200,346560520,2030,2030,2030,2030,49
20250228,110100,346461050,2030,2025,2030,2025,308
20250228,110000,345837345,2025,2025,2025,2025,0
20250228,105900,345837345,2025,2025,2025,2025,4
20250228,105800,345829245,2025,2025,2025,2025,10
20250228,105700,345808995,2030,2030,2030,2030,25
20250228,105600,345758245,2030,2030,2030,2030,0
20250228,105500,345758245,2030,2030,2030,2030,1503
20250228,105400,342707155,2030,2020,2030,2020,201
20250228,105300,342301125,2030,2030,2030,2030,99
20250228,105200,342100155,2015,2015,2015,2015,320
20250228,105100,341455355,2015,2015,2015,2015,608
20250228,105000,340230235,2030,2030,2030,2030,1005
20250228,104900,338190085,2020,2020,2020,2020,1100
20250228,104800,335968085,2020,2025,2025,2020,859
20250228,104700,334232240,2030,2030,2030,2030,1
20250228,104600,334230210,2025,2025,2025,2025,0
20250228,104500,334230210,2025,2025,2025,2025,0
20250228,104400,334230210,2025,2025,2025,2025,1
20250228,104300,334228185,2030,2025,2030,2025,10
20250228,104200,334207930,2030,2030,2030,2030,15
20250228,104100,334177480,2030,2030,2030,2030,0
20250228,104000,334177480,2030,2030,2030,2030,0
20250228,103900,334177480,2030,2030,2030,2030,106
20250228,103800,333962300,2030,2030,2030,2030,0
20250228,103700,333962300,2030,2025,2030,2025,13
20250228,103600,333935970,2030,2020,2030,2020,1062
20250228,103500,331790700,2020,2020,2020,2015,209
20250228,103400,331368680,2025,2020,2030,2015,1058
20250228,103300,329236080,2020,2020,2020,2015,5501
20250228,103200,318128925,2025,2020,2025,2020,1303
20250228,103100,315496850,2020,2030,2030,2020,1004
20250228,103000,313468340,2035,2035,2035,2035,3
20250228,102900,313462235,2030,2020,2035,2020,557
20250228,102800,312337070,2020,2030,2030,2020,2367
20250228,102700,307550395,2030,2030,2030,2025,256
20250228,102600,307031910,2035,2035,2035,2030,3150
20250228,102500,300637385,2035,2035,2035,2035,3
20250228,102400,300631280,2035,2035,2035,2030,22
20250228,102300,300586515,2035,2035,2035,2035,346
20250228,102200,299882405,2035,2035,2035,2035,654
20250228,102100,298551515,2040,2040,2040,2040,0
20250228,102000,298551515,2040,2040,2040,2040,3
20250228,101900,298545395,2040,2040,2040,2040,0
20250228,101800,298545395,2040,2040,2040,2040,0
20250228,101700,298545395,2040,2040,2040,2040,643
20250228,101600,297233675,2040,2035,2040,2035,21
20250228,101500,297190935,2035,2035,2035,2035,455
20250228,101400,296265010,2025,2025,2025,2025,256
20250228,101300,295746610,2025,2025,2025,2025,0
20250228,101200,295746610,2025,2025,2025,2025,650
20250228,101100,294430360,2025,2025,2035,2025,1780
20250228,101000,290821060,2025,2035,2035,2025,1848
20250228,100900,287074760,2035,2035,2035,2035,309
20250228,100800,286445945,2035,2035,2035,2035,1
20250228,100700,286443910,2030,2030,2030,2025,5358
20250228,100600,275590530,2030,2030,2030,2030,299
20250228,100500,274983560,2030,2035,2035,2030,634
20250228,100400,273696535,2035,2035,2035,2035,22
20250228,100300,273651765,2035,2035,2035,2030,201
20250228,100200,273242735,2035,2035,2035,2035,0
20250228,100100,273242735,2035,2035,2035,2035,2273
20250228,100000,268617180,2030,2025,2030,2025,1049
20250228,095900,266488465,2030,2025,2030,2025,245
20250228,095800,265992285,2025,2020,2025,2020,1439
20250228,095700,263081310,2020,2020,2020,2015,700
20250228,095600,261668270,2020,2035,2035,2020,1986
20250228,095500,257653390,2035,2025,2035,2020,10219
20250228,095400,236972425,2025,2030,2030,2025,2903
20250228,095300,231091385,2035,2030,2035,2030,566
20250228,095200,229942155,2030,2030,2030,2025,996
20250228,095100,227920285,2035,2030,2035,2030,520
20250228,095000,226862155,2030,2035,2035,2030,1468
20250228,094900,223879775,2040,2040,2040,2040,1
20250228,094800,223877735,2040,2040,2040,2040,29
20250228,094700,223818575,2040,2040,2040,2040,75
20250228,094600,223665575,2040,2045,2045,2040,49
20250228,094500,223565610,2040,2030,2040,2030,1980
20250228,094400,219536410,2030,2030,2030,2030,20
20250228,094300,219495810,2035,2040,2040,2035,16980
20250228,094200,184934805,2040,2045,2045,2040,30
20250228,094100,184873555,2040,2040,2040,2040,2250
20250228,094000,180283555,2045,2040,2045,2040,693
20250228,093900,178869785,2040,2045,2045,2040,145
20250228,093800,178573870,2045,2045,2045,2045,127
20250228,093700,178314155,2035,2040,2040,2035,1050
20250228,093600,176176520,2040,2040,2045,2040,780
20250228,093500,174581760,2045,2045,2045,2045,0
20250228,093400,174581760,2045,2040,2045,2040,51
20250228,093300,174477715,2040,2040,2040,2040,174
20250228,093200,174122755,2045,2045,2045,2040,43
20250228,093100,174034970,2045,2040,2045,2035,4425
20250228,093000,165005475,2040,2045,2045,2040,279
20250228,092900,164435815,2045,2035,2045,2035,21
20250228,092800,164393030,2045,2045,2045,2020,9536
20250228,092700,144980120,2045,2040,2050,2040,102
20250228,092600,144771530,2040,2050,2050,2040,405
20250228,092500,143944790,2045,2040,2045,2040,466
20250228,092400,142993650,2040,2035,2040,2035,163
20250228,092300,142661330,2050,2050,2050,2045,81
20250228,092200,142495330,2050,2050,2050,2050,532
20250228,092100,141404730,2050,2050,2050,2035,228
20250228,092000,140940525,2045,2045,2050,2035,1050
20250228,091900,138800665,2040,2040,2040,2040,400
20250228,091800,137984665,2045,2045,2050,2045,393
20250228,091700,137180950,2045,2040,2045,2030,5304
20250228,091600,126387615,2045,2045,2045,2045,34
20250228,091500,126318085,2035,2040,2040,2035,2089
20250228,091400,122066470,2035,2040,2040,2035,1005
20250228,091300,120016295,2040,2050,2050,2040,936
20250228,091200,118098025,2050,2050,2050,2040,977
20250228,091100,116099935,2050,2050,2050,2045,310
20250228,091000,115465685,2045,2035,2045,2020,11103
20250228,090900,92847340,2040,2045,2045,2040,418
20250228,090800,91994460,2045,2045,2045,2045,3380
20250228,090700,85082360,2040,2040,2045,2035,2863
20250228,090600,79235945,2045,2045,2045,2040,5552
20250228,090500,67907105,2045,2050,2050,2045,4901
20250228,090400,57882275,2045,2035,2045,2030,9385
20250228,090300,38743775,2035,2045,2045,2025,4039
20250228,090200,30561120,2045,2050,2050,2030,10119
20250228,090100,9944290,2050,2060,2060,2050,1108
20250228,090000,7669940,2060,2075,2095,2060,3395