KissMeData/215100/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204700,793370625,3980,3980,3980,3980,3326
20250228,204600,793370625,3980,3980,3980,3980,0
20250228,204500,793370625,3980,3980,3980,3980,0
20250228,204400,793370625,3980,3980,3980,3980,0
20250228,204300,793370625,3980,3980,3980,3980,0
20250228,204200,793370625,3980,3980,3980,3980,0
20250228,204100,793370625,3980,3980,3980,3980,0
20250228,204000,793370625,3980,3980,3980,3980,0
20250228,203900,793370625,3980,3980,3980,3980,0
20250228,203800,793370625,3980,3980,3980,3980,0
20250228,203700,793370625,3980,3980,3980,3980,0
20250228,203600,793370625,3980,3980,3980,3980,0
20250228,203500,793370625,3980,3980,3980,3980,0
20250228,203400,793370625,3980,3980,3980,3980,0
20250228,203300,793370625,3980,3980,3980,3980,0
20250228,203200,793370625,3980,3980,3980,3980,0
20250228,203100,793370625,3980,3980,3980,3980,0
20250228,203000,793370625,3980,3980,3980,3980,0
20250228,202900,793370625,3980,3980,3980,3980,0
20250228,202800,793370625,3980,3980,3980,3980,0
20250228,202700,793370625,3980,3980,3980,3980,0
20250228,202600,793370625,3980,3980,3980,3980,0
20250228,202500,793370625,3980,3980,3980,3980,0
20250228,202400,793370625,3980,3980,3980,3980,0
20250228,202300,793370625,3980,3980,3980,3980,0
20250228,202200,793370625,3980,3980,3980,3980,0
20250228,202100,793370625,3980,3980,3980,3980,0
20250228,202000,793370625,3980,3980,3980,3980,0
20250228,201900,793370625,3980,3980,3980,3980,0
20250228,201800,793370625,3980,3980,3980,3980,0
20250228,201700,793370625,3980,3980,3980,3980,3326
20250228,201600,793370625,3980,3980,3980,3980,0
20250228,201500,793370625,3980,3980,3980,3980,0
20250228,201400,793370625,3980,3980,3980,3980,0
20250228,201300,793370625,3980,3980,3980,3980,0
20250228,201200,793370625,3980,3980,3980,3980,0
20250228,201100,793370625,3980,3980,3980,3980,0
20250228,201000,793370625,3980,3980,3980,3980,0
20250228,200900,793370625,3980,3980,3980,3980,0
20250228,200800,793370625,3980,3980,3980,3980,0
20250228,200700,793370625,3980,3980,3980,3980,0
20250228,200600,793370625,3980,3980,3980,3980,0
20250228,200500,793370625,3980,3980,3980,3980,0
20250228,200400,793370625,3980,3980,3980,3980,0
20250228,200300,793370625,3980,3980,3980,3980,0
20250228,200200,793370625,3980,3980,3980,3980,0
20250228,200100,793370625,3980,3980,3980,3980,0
20250228,200000,793370625,3980,3980,3980,3980,0
20250228,195900,793370625,3980,3980,3980,3980,0
20250228,195800,793370625,3980,3980,3980,3980,0
20250228,195700,793370625,3980,3980,3980,3980,0
20250228,195600,793370625,3980,3980,3980,3980,0
20250228,195500,793370625,3980,3980,3980,3980,0
20250228,195400,793370625,3980,3980,3980,3980,0
20250228,195300,793370625,3980,3980,3980,3980,0
20250228,195200,793370625,3980,3980,3980,3980,0
20250228,195100,793370625,3980,3980,3980,3980,0
20250228,195000,793370625,3980,3980,3980,3980,0
20250228,194900,793370625,3980,3980,3980,3980,0
20250228,194800,793370625,3980,3980,3980,3980,0
20250228,194700,793370625,3980,3980,3980,3980,3326
20250228,194600,793370625,3980,3980,3980,3980,0
20250228,194500,793370625,3980,3980,3980,3980,0
20250228,194400,793370625,3980,3980,3980,3980,0
20250228,194300,793370625,3980,3980,3980,3980,0
20250228,194200,793370625,3980,3980,3980,3980,0
20250228,194100,793370625,3980,3980,3980,3980,0
20250228,194000,793370625,3980,3980,3980,3980,0
20250228,193900,793370625,3980,3980,3980,3980,0
20250228,193800,793370625,3980,3980,3980,3980,0
20250228,193700,793370625,3980,3980,3980,3980,0
20250228,193600,793370625,3980,3980,3980,3980,0
20250228,193500,793370625,3980,3980,3980,3980,0
20250228,193400,793370625,3980,3980,3980,3980,0
20250228,193300,793370625,3980,3980,3980,3980,0
20250228,193200,793370625,3980,3980,3980,3980,0
20250228,193100,793370625,3980,3980,3980,3980,0
20250228,193000,793370625,3980,3980,3980,3980,0
20250228,192900,793370625,3980,3980,3980,3980,0
20250228,192800,793370625,3980,3980,3980,3980,0
20250228,192700,793370625,3980,3980,3980,3980,0
20250228,192600,793370625,3980,3980,3980,3980,0
20250228,192500,793370625,3980,3980,3980,3980,0
20250228,192400,793370625,3980,3980,3980,3980,0
20250228,192300,793370625,3980,3980,3980,3980,0
20250228,192200,793370625,3980,3980,3980,3980,0
20250228,192100,793370625,3980,3980,3980,3980,0
20250228,192000,793370625,3980,3980,3980,3980,0
20250228,191900,793370625,3980,3980,3980,3980,0
20250228,191800,793370625,3980,3980,3980,3980,0
20250228,191700,793370625,3980,3980,3980,3980,3326
20250228,191600,793370625,3980,3980,3980,3980,0
20250228,191500,793370625,3980,3980,3980,3980,0
20250228,191400,793370625,3980,3980,3980,3980,0
20250228,191300,793370625,3980,3980,3980,3980,0
20250228,191200,793370625,3980,3980,3980,3980,0
20250228,191100,793370625,3980,3980,3980,3980,0
20250228,191000,793370625,3980,3980,3980,3980,0
20250228,190900,793370625,3980,3980,3980,3980,0
20250228,190800,793370625,3980,3980,3980,3980,0
20250228,190700,793370625,3980,3980,3980,3980,0
20250228,190600,793370625,3980,3980,3980,3980,0
20250228,190500,793370625,3980,3980,3980,3980,0
20250228,190400,793370625,3980,3980,3980,3980,0
20250228,190300,793370625,3980,3980,3980,3980,0
20250228,190200,793370625,3980,3980,3980,3980,0
20250228,190100,793370625,3980,3980,3980,3980,0
20250228,190000,793370625,3980,3980,3980,3980,0
20250228,185900,793370625,3980,3980,3980,3980,0
20250228,185800,793370625,3980,3980,3980,3980,0
20250228,185700,793370625,3980,3980,3980,3980,0
20250228,185600,793370625,3980,3980,3980,3980,0
20250228,185500,793370625,3980,3980,3980,3980,0
20250228,185400,793370625,3980,3980,3980,3980,0
20250228,185300,793370625,3980,3980,3980,3980,0
20250228,185200,793370625,3980,3980,3980,3980,0
20250228,185100,793370625,3980,3980,3980,3980,0
20250228,185000,793370625,3980,3980,3980,3980,0
20250228,184900,793370625,3980,3980,3980,3980,0
20250228,184800,793370625,3980,3980,3980,3980,0
20250228,184700,793370625,3980,3980,3980,3980,3326
20250228,184600,793370625,3980,3980,3980,3980,0
20250228,184500,793370625,3980,3980,3980,3980,0
20250228,184400,793370625,3980,3980,3980,3980,0
20250228,184300,793370625,3980,3980,3980,3980,0
20250228,184200,793370625,3980,3980,3980,3980,0
20250228,184100,793370625,3980,3980,3980,3980,0
20250228,184000,793370625,3980,3980,3980,3980,0
20250228,183900,793370625,3980,3980,3980,3980,0
20250228,183800,793370625,3980,3980,3980,3980,0
20250228,183700,793370625,3980,3980,3980,3980,0
20250228,183600,793370625,3980,3980,3980,3980,0
20250228,183500,793370625,3980,3980,3980,3980,0
20250228,183400,793370625,3980,3980,3980,3980,0
20250228,183300,793370625,3980,3980,3980,3980,0
20250228,183200,793370625,3980,3980,3980,3980,0
20250228,183100,793370625,3980,3980,3980,3980,0
20250228,183000,793370625,3980,3980,3980,3980,0
20250228,182900,793370625,3980,3980,3980,3980,0
20250228,182800,793370625,3980,3980,3980,3980,0
20250228,182700,793370625,3980,3980,3980,3980,0
20250228,182600,793370625,3980,3980,3980,3980,0
20250228,182500,793370625,3980,3980,3980,3980,0
20250228,182400,793370625,3980,3980,3980,3980,0
20250228,182300,793370625,3980,3980,3980,3980,0
20250228,182200,793370625,3980,3980,3980,3980,0
20250228,182100,793370625,3980,3980,3980,3980,0
20250228,182000,793370625,3980,3980,3980,3980,0
20250228,181900,793370625,3980,3980,3980,3980,0
20250228,181800,793370625,3980,3980,3980,3980,0
20250228,181700,793370625,3980,3980,3980,3980,3326
20250228,181600,793370625,3980,3980,3980,3980,0
20250228,181500,793370625,3980,3980,3980,3980,0
20250228,181400,793370625,3980,3980,3980,3980,0
20250228,181300,793370625,3980,3980,3980,3980,0
20250228,181200,793370625,3980,3980,3980,3980,0
20250228,181100,793370625,3980,3980,3980,3980,0
20250228,181000,793370625,3980,3980,3980,3980,0
20250228,180900,793370625,3980,3980,3980,3980,0
20250228,180800,793370625,3980,3980,3980,3980,0
20250228,180700,793370625,3980,3980,3980,3980,0
20250228,180600,793370625,3980,3980,3980,3980,0
20250228,180500,793370625,3980,3980,3980,3980,0
20250228,180400,793370625,3980,3980,3980,3980,0
20250228,180300,793370625,3980,3980,3980,3980,0
20250228,180200,793370625,3980,3980,3980,3980,0
20250228,180100,793370625,3980,3980,3980,3980,0
20250228,180000,793370625,3980,3980,3980,3980,0
20250228,175900,793370625,3980,3980,3980,3980,0
20250228,175800,793370625,3980,3980,3980,3980,0
20250228,175700,793370625,3980,3980,3980,3980,0
20250228,175600,793370625,3980,3980,3980,3980,0
20250228,175500,793370625,3980,3980,3980,3980,0
20250228,175400,793370625,3980,3980,3980,3980,0
20250228,175300,793370625,3980,3980,3980,3980,0
20250228,175200,793370625,3980,3980,3980,3980,0
20250228,175100,793370625,3980,3980,3980,3980,0
20250228,175000,793370625,3980,3980,3980,3980,0
20250228,174900,793370625,3980,3980,3980,3980,0
20250228,174800,793370625,3980,3980,3980,3980,0
20250228,174700,793370625,3980,3980,3980,3980,3326
20250228,174600,793370625,3980,3980,3980,3980,0
20250228,174500,793370625,3980,3980,3980,3980,0
20250228,174400,793370625,3980,3980,3980,3980,0
20250228,174300,793370625,3980,3980,3980,3980,0
20250228,174200,793370625,3980,3980,3980,3980,0
20250228,174100,793370625,3980,3980,3980,3980,0
20250228,174000,793370625,3980,3980,3980,3980,0
20250228,173900,793370625,3980,3980,3980,3980,0
20250228,173800,793370625,3980,3980,3980,3980,0
20250228,173700,793370625,3980,3980,3980,3980,0
20250228,173600,793370625,3980,3980,3980,3980,0
20250228,173500,793370625,3980,3980,3980,3980,0
20250228,173400,793370625,3980,3980,3980,3980,0
20250228,173300,793370625,3980,3980,3980,3980,0
20250228,173200,793370625,3980,3980,3980,3980,0
20250228,173100,793370625,3980,3980,3980,3980,0
20250228,173000,793370625,3980,3980,3980,3980,0
20250228,172900,793370625,3980,3980,3980,3980,0
20250228,172800,793370625,3980,3980,3980,3980,0
20250228,172700,793370625,3980,3980,3980,3980,0
20250228,172600,793370625,3980,3980,3980,3980,0
20250228,172500,793370625,3980,3980,3980,3980,0
20250228,172400,793370625,3980,3980,3980,3980,0
20250228,172300,793370625,3980,3980,3980,3980,0
20250228,172200,793370625,3980,3980,3980,3980,0
20250228,172100,793370625,3980,3980,3980,3980,0
20250228,172000,793370625,3980,3980,3980,3980,0
20250228,171900,793370625,3980,3980,3980,3980,0
20250228,171800,793370625,3980,3980,3980,3980,0
20250228,171700,793370625,3980,3980,3980,3980,3326
20250228,171600,793370625,3980,3980,3980,3980,0
20250228,171500,793370625,3980,3980,3980,3980,0
20250228,171400,793370625,3980,3980,3980,3980,0
20250228,171300,793370625,3980,3980,3980,3980,0
20250228,171200,793370625,3980,3980,3980,3980,0
20250228,171100,793370625,3980,3980,3980,3980,0
20250228,171000,793370625,3980,3980,3980,3980,0
20250228,170900,793370625,3980,3980,3980,3980,0
20250228,170800,793370625,3980,3980,3980,3980,0
20250228,170700,793370625,3980,3980,3980,3980,0
20250228,170600,793370625,3980,3980,3980,3980,0
20250228,170500,793370625,3980,3980,3980,3980,0
20250228,170400,793370625,3980,3980,3980,3980,0
20250228,170300,793370625,3980,3980,3980,3980,0
20250228,170200,793370625,3980,3980,3980,3980,0
20250228,170100,793370625,3980,3980,3980,3980,0
20250228,170000,793370625,3980,3980,3980,3980,0
20250228,165900,793370625,3980,3980,3980,3980,0
20250228,165800,793370625,3980,3980,3980,3980,0
20250228,165700,793370625,3980,3980,3980,3980,0
20250228,165600,793370625,3980,3980,3980,3980,0
20250228,165500,793370625,3980,3980,3980,3980,0
20250228,165400,793370625,3980,3980,3980,3980,0
20250228,165300,793370625,3980,3980,3980,3980,0
20250228,165200,793370625,3980,3980,3980,3980,0
20250228,165100,793370625,3980,3980,3980,3980,0
20250228,165000,793370625,3980,3980,3980,3980,0
20250228,164900,793370625,3980,3980,3980,3980,0
20250228,164800,793370625,3980,3980,3980,3980,0
20250228,164700,793370625,3980,3980,3980,3980,3326
20250228,164600,793370625,3980,3980,3980,3980,0
20250228,164500,793370625,3980,3980,3980,3980,0
20250228,164400,793370625,3980,3980,3980,3980,0
20250228,164300,793370625,3980,3980,3980,3980,0
20250228,164200,793370625,3980,3980,3980,3980,0
20250228,164100,793370625,3980,3980,3980,3980,0
20250228,164000,793370625,3980,3980,3980,3980,0
20250228,163900,793370625,3980,3980,3980,3980,0
20250228,163800,793370625,3980,3980,3980,3980,0
20250228,163700,793370625,3980,3980,3980,3980,0
20250228,163600,793370625,3980,3980,3980,3980,0
20250228,163500,793370625,3980,3980,3980,3980,0
20250228,163400,793370625,3980,3980,3980,3980,0
20250228,163300,793370625,3980,3980,3980,3980,0
20250228,163200,793370625,3980,3980,3980,3980,0
20250228,163100,793370625,3980,3980,3980,3980,0
20250228,163000,793370625,3980,3980,3980,3980,0
20250228,162900,793370625,3980,3980,3980,3980,0
20250228,162800,793370625,3980,3980,3980,3980,0
20250228,162700,793370625,3980,3980,3980,3980,0
20250228,162600,793370625,3980,3980,3980,3980,0
20250228,162500,793370625,3980,3980,3980,3980,0
20250228,162400,793370625,3980,3980,3980,3980,0
20250228,162300,793370625,3980,3980,3980,3980,0
20250228,162200,793370625,3980,3980,3980,3980,0
20250228,162100,793370625,3980,3980,3980,3980,0
20250228,162000,793370625,3980,3980,3980,3980,0
20250228,161900,793370625,3980,3980,3980,3980,0
20250228,161800,793370625,3980,3980,3980,3980,0
20250228,161700,793370625,3980,3980,3980,3980,3326
20250228,161600,793370625,3980,3980,3980,3980,0
20250228,161500,793370625,3980,3980,3980,3980,0
20250228,161400,793370625,3980,3980,3980,3980,0
20250228,161300,793370625,3980,3980,3980,3980,0
20250228,161200,793370625,3980,3980,3980,3980,0
20250228,161100,793370625,3980,3980,3980,3980,0
20250228,161000,793370625,3980,3980,3980,3980,0
20250228,160900,793370625,3980,3980,3980,3980,0
20250228,160800,793370625,3980,3980,3980,3980,0
20250228,160700,793370625,3980,3980,3980,3980,0
20250228,160600,793370625,3980,3980,3980,3980,0
20250228,160500,793370625,3980,3980,3980,3980,0
20250228,160400,793370625,3980,3980,3980,3980,0
20250228,160300,793370625,3980,3980,3980,3980,0
20250228,160200,793370625,3980,3980,3980,3980,0
20250228,160100,793370625,3980,3980,3980,3980,0
20250228,160000,793370625,3980,3980,3980,3980,0
20250228,155900,793370625,3980,3980,3980,3980,0
20250228,155800,793370625,3980,3980,3980,3980,0
20250228,155700,793370625,3980,3980,3980,3980,0
20250228,155600,793370625,3980,3980,3980,3980,0
20250228,155500,793370625,3980,3980,3980,3980,0
20250228,155400,793370625,3980,3980,3980,3980,0
20250228,155300,793370625,3980,3980,3980,3980,0
20250228,155200,793370625,3980,3980,3980,3980,0
20250228,155100,793370625,3980,3980,3980,3980,0
20250228,155000,793370625,3980,3980,3980,3980,0
20250228,154900,793370625,3980,3980,3980,3980,0
20250228,154800,793370625,3980,3980,3980,3980,0
20250228,154700,793370625,3980,3980,3980,3980,3326
20250228,154600,793370625,3980,3980,3980,3980,0
20250228,154500,793370625,3980,3980,3980,3980,0
20250228,154400,793370625,3980,3980,3980,3980,0
20250228,154300,793370625,3980,3980,3980,3980,0
20250228,154200,793370625,3980,3980,3980,3980,0
20250228,154100,793370625,3980,3980,3980,3980,0
20250228,154000,793370625,3980,3980,3980,3980,0
20250228,153900,793370625,3980,3980,3980,3980,0
20250228,153800,793370625,3980,3980,3980,3980,0
20250228,153700,793370625,3980,3980,3980,3980,0
20250228,153600,793370625,3980,3980,3980,3980,0
20250228,153500,793370625,3980,3980,3980,3980,0
20250228,153400,793370625,3980,3980,3980,3980,0
20250228,153300,793370625,3980,3980,3980,3980,0
20250228,153200,793370625,3980,3980,3980,3980,0
20250228,153100,793370625,3980,3980,3980,3980,0
20250228,153000,793370625,3980,3980,3980,3980,3326
20250228,152900,780133145,3980,3980,3980,3980,0
20250228,152800,780133145,3980,3980,3980,3980,0
20250228,152700,780133145,3980,3980,3980,3980,0
20250228,152600,780133145,3980,3980,3980,3980,0
20250228,152500,780133145,3980,3980,3980,3980,0
20250228,152400,780133145,3980,3980,3980,3980,0
20250228,152300,780133145,3980,3980,3980,3980,0
20250228,152200,780133145,3980,3980,3980,3980,0
20250228,152100,780133145,3980,3980,3980,3980,0
20250228,152000,780133145,3980,3980,3980,3980,0
20250228,151900,780133145,3980,4000,4000,3980,601
20250228,151800,777738280,3985,3985,3985,3985,583
20250228,151700,775415025,3985,3985,3985,3980,592
20250228,151600,773056895,3985,3985,3985,3985,588
20250228,151500,770713715,3985,3990,3990,3985,1303
20250228,151400,765516205,4000,4000,4000,4000,0
20250228,151300,765516205,4000,4000,4000,4000,7
20250228,151200,765488205,4000,3995,4000,3995,54
20250228,151100,765272435,3985,3995,3995,3985,1884
20250228,151000,757764655,3985,3990,3995,3985,351
20250228,150900,756364415,3995,3990,3995,3990,175
20250228,150800,755665790,3990,4000,4000,3990,811
20250228,150700,752429890,3990,3990,3990,3990,301
20250228,150600,751228900,3990,4000,4000,3990,446
20250228,150500,749449350,3990,4000,4000,3990,297
20250228,150400,748263820,4000,4000,4000,4000,20
20250228,150300,748183820,4000,3995,4000,3995,300
20250228,150200,746983860,4000,3990,4000,3990,749
20250228,150100,743995255,3995,4000,4000,3995,22
20250228,150000,743907360,3995,4000,4000,3990,237
20250228,145900,742961620,4000,4000,4000,4000,1
20250228,145800,742957620,4000,3995,4000,3995,21
20250228,145700,742873720,3985,3985,3985,3985,5
20250228,145600,742853795,3985,3985,3985,3985,0
20250228,145500,742853795,3985,3990,3990,3985,101
20250228,145400,742451305,3990,3990,3990,3990,84
20250228,145300,742116145,3990,3990,3990,3990,32
20250228,145200,741988465,3990,3990,3990,3990,23
20250228,145100,741896695,3990,3990,3990,3990,84
20250228,145000,741561535,4000,4000,4000,4000,5
20250228,144900,741541535,4000,4000,4000,4000,15
20250228,144800,741481535,4000,3990,4000,3990,221
20250228,144700,740597705,3990,3990,3990,3990,360
20250228,144600,739161305,4000,4000,4000,4000,0
20250228,144500,739161305,4000,4000,4000,4000,0
20250228,144400,739161305,4000,4000,4000,4000,1
20250228,144300,739157305,3995,3995,4000,3995,41
20250228,144200,738993410,4000,3990,4000,3990,37
20250228,144100,738845590,3995,3995,3995,3995,50
20250228,144000,738645840,3995,3995,3995,3995,50
20250228,143900,738446090,4000,3995,4000,3995,656
20250228,143800,735822810,3980,3985,3985,3980,448
20250228,143700,734039525,3980,3980,3980,3980,0
20250228,143600,734039525,3980,3980,3980,3980,500
20250228,143500,732049525,3980,3990,3990,3980,2625
20250228,143400,721585795,3990,3990,3990,3990,251
20250228,143300,720584305,3990,4000,4000,3990,2013
20250228,143200,712549775,3995,3995,3995,3995,1
20250228,143100,712545780,3995,3995,3995,3995,130
20250228,143000,712026430,3995,3995,3995,3995,925
20250228,142900,708331055,3995,3995,3995,3995,270
20250228,142800,707252405,3995,3995,3995,3995,12
20250228,142700,707204465,3995,3995,3995,3995,9
20250228,142600,707168510,3995,3995,3995,3995,0
20250228,142500,707168510,3995,3995,3995,3995,104
20250228,142400,706753030,3995,3995,3995,3995,1
20250228,142300,706749035,4000,4000,4000,4000,10
20250228,142200,706709035,4000,4000,4000,4000,15
20250228,142100,706649035,4000,4000,4000,4000,0
20250228,142000,706649035,4000,4000,4000,4000,0
20250228,141900,706649035,4000,4000,4000,4000,0
20250228,141800,706649035,4000,4000,4000,4000,16
20250228,141700,706585035,4015,4000,4015,4000,8
20250228,141600,706552995,4000,4000,4000,4000,672
20250228,141500,703864995,4000,4000,4000,4000,0
20250228,141400,703864995,4000,4000,4000,4000,59
20250228,141300,703628995,4005,4000,4020,4000,203
20250228,141200,702816950,4000,4000,4000,4000,3
20250228,141100,702804950,4005,4005,4005,4005,33
20250228,141000,702672785,4005,4005,4005,4005,630
20250228,140900,700149635,4020,4005,4020,4005,12
20250228,140800,700101560,4005,4015,4020,4005,89
20250228,140700,699744885,4020,4015,4020,4015,6
20250228,140600,699720785,4010,4010,4010,4010,42
20250228,140500,699552365,4010,4015,4015,4010,42
20250228,140400,699383835,4015,4015,4015,4015,15
20250228,140300,699323610,4010,4010,4010,4010,10
20250228,140200,699283510,4005,4010,4010,4005,11
20250228,140100,699239450,4025,4025,4025,4025,11
20250228,140000,699195175,4025,4010,4025,4000,206
20250228,135900,698370305,4025,4025,4025,4025,104
20250228,135800,697951705,4030,4035,4035,4010,372
20250228,135700,696459940,4035,4035,4035,4015,36
20250228,135600,696315180,4035,4035,4035,4035,6
20250228,135500,696290970,4035,4045,4045,4010,213
20250228,135400,695435920,4045,4030,4045,4030,292
20250228,135300,694254960,4010,4010,4010,4010,0
20250228,135200,694254960,4010,4010,4010,4010,1431
20250228,135100,688516650,4010,4025,4025,4010,1316
20250228,135000,683231920,4030,4030,4030,4030,11
20250228,134900,683187590,4030,4030,4030,4030,0
20250228,134800,683187590,4030,4030,4030,4025,3
20250228,134700,683175505,4030,4030,4030,4030,26
20250228,134600,683070725,4030,4035,4035,4030,241
20250228,134500,682098875,4035,4030,4035,4030,86
20250228,134400,681752015,4035,4035,4035,4035,20
20250228,134300,681671315,4045,4045,4045,4045,0
20250228,134200,681671315,4045,4045,4045,4045,0
20250228,134100,681671315,4045,4045,4045,4045,3
20250228,134000,681659180,4045,4045,4045,4045,32
20250228,133900,681529740,4045,4045,4045,4045,0
20250228,133800,681529740,4045,4045,4045,4045,0
20250228,133700,681529740,4045,4045,4045,4045,0
20250228,133600,681529740,4045,4045,4045,4045,3
20250228,133500,681517605,4045,4045,4045,4045,75
20250228,133400,681214230,4025,4025,4025,4025,380
20250228,133300,679684730,4025,4025,4025,4025,200
20250228,133200,678879730,4025,4025,4025,4025,2
20250228,133100,678871680,4025,4025,4025,4025,5
20250228,133000,678851555,4035,4035,4035,4035,0
20250228,132900,678851555,4035,4045,4045,4035,865
20250228,132800,675357605,4045,4045,4045,4045,12
20250228,132700,675309065,4045,4025,4045,4025,131
20250228,132600,674780280,4025,4040,4040,4025,394
20250228,132500,673193680,4040,4040,4040,4040,0
20250228,132400,673193680,4040,4040,4040,4040,0
20250228,132300,673193680,4040,4040,4040,4040,1
20250228,132200,673189640,4040,4040,4040,4040,247
20250228,132100,672191760,4040,4005,4040,4005,19570
20250228,132000,593682190,4010,4010,4010,4010,0
20250228,131900,593682190,4010,3990,4010,3990,146
20250228,131800,593099630,3990,3990,3990,3990,0
20250228,131700,593099630,3990,3995,3995,3990,296
20250228,131600,591918580,3990,4010,4010,3990,197
20250228,131500,591130195,4010,4005,4010,4005,6
20250228,131400,591106150,3990,3990,3990,3990,400
20250228,131300,589510150,4000,4000,4000,4000,20
20250228,131200,589430150,4010,3995,4010,3990,117
20250228,131100,588962645,4000,4000,4000,4000,334
20250228,131000,587626645,4000,4005,4005,4000,60
20250228,130900,587386595,4005,4005,4005,4005,1
20250228,130800,587382590,4005,4005,4005,4005,40
20250228,130700,587222390,4005,4005,4005,4005,0
20250228,130600,587222390,4005,4005,4005,4005,129
20250228,130500,586705745,4005,4005,4005,4005,0
20250228,130400,586705745,4005,4005,4005,4005,0
20250228,130300,586705745,4005,4005,4005,4005,4
20250228,130200,586689725,4005,4005,4005,4005,1
20250228,130100,586685720,4005,4005,4005,4005,40
20250228,130000,586525520,4005,4005,4005,4005,189
20250228,125900,585768575,4000,4000,4000,4000,0
20250228,125800,585768575,4000,4000,4000,4000,1
20250228,125700,585764575,4000,4000,4000,4000,50
20250228,125600,585564575,4000,4000,4000,4000,1
20250228,125500,585560575,4000,4000,4000,4000,328
20250228,125400,584248575,4000,3980,4000,3980,796
20250228,125300,581064755,3980,3980,3980,3980,11
20250228,125200,581020975,3980,3980,3980,3980,0
20250228,125100,581020975,3980,3980,3980,3980,0
20250228,125000,581020975,3980,4000,4000,3980,5600
20250228,124900,558687865,4000,4000,4000,4000,430
20250228,124800,556967865,4005,4005,4005,4005,0
20250228,124700,556967865,4005,4005,4005,4005,200
20250228,124600,556166865,4000,3995,4000,3995,1145
20250228,124500,551588865,3990,3990,3990,3990,50
20250228,124400,551389365,4000,3990,4000,3990,60
20250228,124300,551149955,4000,4000,4000,3990,1776
20250228,124200,544055665,4000,4005,4005,4000,1589
20250228,124100,537699655,4005,4005,4005,4005,8
20250228,124000,537667615,4000,4000,4000,4000,4
20250228,123900,537651615,4005,4005,4005,4005,696
20250228,123800,534864135,4005,4005,4005,4005,0
20250228,123700,534864135,4005,4005,4005,4005,1
20250228,123600,534860130,4015,4015,4015,4015,0
20250228,123500,534860130,4015,4015,4015,4015,0
20250228,123400,534860130,4015,4015,4015,4015,0
20250228,123300,534860130,4015,4015,4015,4015,0
20250228,123200,534860130,4015,4015,4015,4015,0
20250228,123100,534860130,4015,4015,4015,4015,22
20250228,123000,534771800,4000,4010,4010,4000,605
20250228,122900,532348365,4015,4015,4015,4015,75
20250228,122800,532047240,4010,4015,4015,4010,2
20250228,122700,532039215,4010,4010,4010,4010,0
20250228,122600,532039215,4010,4010,4015,4010,8
20250228,122500,532007130,4010,4010,4010,4010,149
20250228,122400,531409640,4015,4015,4015,4015,106
20250228,122300,530984050,4015,4015,4015,4015,239
20250228,122200,530024465,4000,4000,4000,4000,1
20250228,122100,530020465,4000,4000,4000,4000,1
20250228,122000,530016465,4010,4000,4010,4000,4019
20250228,121900,513912175,3995,3995,3995,3995,30
20250228,121800,513792325,3995,3995,3995,3995,142
20250228,121700,513225035,4000,4000,4000,4000,0
20250228,121600,513225035,4000,3990,4000,3990,190
20250228,121500,512465045,3995,4000,4000,3995,6
20250228,121400,512441050,4000,4000,4000,4000,6
20250228,121300,512417050,3990,3990,3990,3990,0
20250228,121200,512417050,3990,4005,4005,3990,410
20250228,121100,510781000,4005,4005,4005,4005,1
20250228,121000,510776995,4005,3990,4005,3990,431
20250228,120900,509050855,3990,3990,3990,3990,100
20250228,120800,508651855,3990,3995,3995,3990,2001
20250228,120700,500661485,4000,4000,4000,4000,12
20250228,120600,500613485,4000,3995,4000,3995,323
20250228,120500,499323095,4000,4000,4000,4000,488
20250228,120400,497371095,4000,4000,4000,4000,10
20250228,120300,497331095,3995,4005,4005,3995,1851
20250228,120200,489926490,4005,4005,4005,4005,1
20250228,120100,489922485,4005,4005,4005,4005,5
20250228,120000,489902460,4000,4000,4000,4000,0
20250228,115900,489902460,4000,4000,4000,4000,299
20250228,115800,488706460,4005,4005,4005,4005,102
20250228,115700,488297950,4010,4010,4010,4010,0
20250228,115600,488297950,4010,4005,4010,4000,746
20250228,115500,485313700,4005,4010,4010,4005,691
20250228,115400,482544610,4010,4010,4010,4010,0
20250228,115300,482544610,4010,4010,4010,4010,0
20250228,115200,482544610,4010,4010,4010,4010,238
20250228,115100,481590230,4010,4010,4010,4010,1
20250228,115000,481586220,4005,4005,4005,4005,1
20250228,114900,481582215,4010,4010,4010,4010,105
20250228,114800,481161165,4005,4005,4005,4005,86
20250228,114700,480816735,4010,4010,4010,4010,3
20250228,114600,480804705,4005,4010,4010,4005,130
20250228,114500,480283905,4010,4010,4010,4010,0
20250228,114400,480283905,4010,4010,4010,4010,212
20250228,114300,479433785,4010,4010,4010,4010,1
20250228,114200,479429775,4010,4010,4010,4010,4
20250228,114100,479413735,4010,4010,4010,4010,2
20250228,114000,479405715,4010,4010,4010,4010,0
20250228,113900,479405715,4010,4010,4010,4010,0
20250228,113800,479405715,4010,4010,4010,4010,12
20250228,113700,479357595,4005,4005,4005,4005,0
20250228,113600,479357595,4005,4005,4005,4005,21
20250228,113500,479273490,4000,4000,4000,4000,0
20250228,113400,479273490,4000,4000,4000,4000,0
20250228,113300,479273490,4000,4000,4000,4000,0
20250228,113200,479273490,4000,4000,4000,4000,109
20250228,113100,478837490,4000,4000,4000,4000,21
20250228,113000,478753490,4000,4010,4010,4000,326
20250228,112900,477449430,4000,4000,4000,4000,0
20250228,112800,477449430,4000,4000,4000,4000,1015
20250228,112700,473389430,4000,4000,4000,4000,1000
20250228,112600,469389430,4000,4000,4000,4000,290
20250228,112500,468229430,4000,4000,4000,4000,1815
20250228,112400,460969430,4000,4000,4000,4000,0
20250228,112300,460969430,4000,4005,4005,4000,179
20250228,112200,460252775,4000,4000,4000,4000,0
20250228,112100,460252775,4000,4000,4000,4000,1252
20250228,112000,455244775,4000,4015,4015,4000,10952
20250228,111900,411406175,4010,4020,4020,4010,2023
20250228,111800,403293715,4020,4020,4020,4020,13
20250228,111700,403241455,4020,4020,4020,4020,0
20250228,111600,403241455,4020,4020,4020,4020,2
20250228,111500,403233415,4015,4015,4015,4015,130
20250228,111400,402711465,4020,4015,4020,4015,27
20250228,111300,402603000,4015,4025,4025,4010,2161
20250228,111200,393926775,4025,4025,4040,4025,70
20250228,111100,393644965,4025,4025,4025,4025,0
20250228,111000,393644965,4025,4025,4025,4025,0
20250228,110900,393644965,4025,4025,4040,4025,386
20250228,110800,392091285,4030,4030,4030,4030,501
20250228,110700,390072255,4025,4025,4025,4025,0
20250228,110600,390072255,4025,4025,4025,4025,0
20250228,110500,390072255,4025,4045,4045,4025,207
20250228,110400,389239040,4030,4030,4030,4030,0
20250228,110300,389239040,4030,4035,4035,4030,381
20250228,110200,387703605,4035,4035,4045,4035,32
20250228,110100,387574285,4045,4035,4045,4030,1036
20250228,110000,383394735,4040,4040,4040,4040,10
20250228,105900,383354335,4040,4045,4045,4040,43
20250228,105800,383180405,4045,4045,4045,4040,407
20250228,105700,381535555,4050,4045,4050,4045,41
20250228,105600,381369510,4045,4050,4050,4045,542
20250228,105500,379177115,4045,4045,4045,4045,1126
20250228,105400,374622445,4040,4040,4040,4040,0
20250228,105300,374622445,4040,4040,4040,4040,143
20250228,105200,374044725,4040,4035,4040,4035,8
20250228,105100,374012435,4035,4030,4035,4030,408
20250228,105000,372367745,4035,4035,4035,4035,200
20250228,104900,371560745,4035,4035,4035,4035,2
20250228,104800,371552675,4035,4035,4035,4030,252
20250228,104700,370536105,4030,4030,4030,4030,2
20250228,104600,370528045,4035,4035,4035,4035,53
20250228,104500,370314190,4030,4030,4030,4030,25
20250228,104400,370213440,4030,4025,4035,4025,309
20250228,104300,368969625,4025,4025,4025,4025,0
20250228,104200,368969625,4025,4030,4030,4025,302
20250228,104100,367754065,4030,4030,4030,4030,0
20250228,104000,367754065,4030,4030,4030,4030,125
20250228,103900,367250315,4030,4030,4030,4030,125
20250228,103800,366746565,4030,4015,4030,4015,1283
20250228,103700,361581325,4010,4010,4010,4010,0
20250228,103600,361581325,4010,4010,4010,4010,1
20250228,103500,361577315,4015,4015,4015,4015,0
20250228,103400,361577315,4015,4015,4015,4015,200
20250228,103300,360774315,4010,4010,4010,4010,85
20250228,103200,360433465,4010,4015,4015,4010,696
20250228,103100,357642040,4020,4015,4020,4010,2134
20250228,103000,349075230,4020,4025,4025,4020,1961
20250228,102900,341190750,4025,4030,4030,4025,862
20250228,102800,337719095,4030,4030,4030,4030,4
20250228,102700,337702975,4045,4030,4045,4030,600
20250228,102600,335284240,4045,4045,4045,4045,17
20250228,102500,335215475,4045,4030,4045,4030,4
20250228,102400,335199340,4030,4045,4045,4030,3
20250228,102300,335187220,4045,4045,4045,4045,0
20250228,102200,335187220,4045,4045,4045,4030,59
20250228,102100,334948655,4045,4030,4045,4030,133
20250228,102000,334411150,4035,4035,4035,4035,299
20250228,101900,333204685,4045,4035,4045,4035,10
20250228,101800,333164325,4045,4040,4045,4035,91
20250228,101700,332796685,4045,4045,4045,4045,103
20250228,101600,332380050,4035,4050,4050,4035,501
20250228,101500,330358500,4050,4030,4050,4030,2562
20250228,101400,320006210,4025,4030,4030,4025,501
20250228,101300,317989680,4025,4025,4025,4025,100
20250228,101200,317587180,4035,4035,4035,4035,1
20250228,101100,317583145,4035,4030,4035,4020,1113
20250228,101000,313105960,4035,4035,4035,4035,142
20250228,100900,312532990,4035,4035,4035,4030,61
20250228,100800,312287145,4035,4035,4035,4030,307
20250228,100700,311049420,4035,4030,4035,4030,4
20250228,100600,311033290,4030,4035,4035,4030,39
20250228,100500,310875935,4035,4030,4035,4030,94
20250228,100400,310496845,4030,4035,4035,4030,145
20250228,100300,309912170,4035,4030,4035,4030,80
20250228,100200,309589765,4030,4030,4030,4025,402
20250228,100100,307971205,4030,4030,4030,4030,56
20250228,100000,307745525,4030,4030,4030,4030,1
20250228,095900,307741495,4025,4020,4035,4020,6886
20250228,095800,280004640,4020,4030,4030,4020,1365
20250228,095700,274510520,4030,4030,4030,4030,2
20250228,095600,274502460,4025,4025,4025,4025,210
20250228,095500,273657210,4025,4025,4025,4025,329
20250228,095400,272332985,4030,4030,4030,4030,1281
20250228,095300,267170555,4030,4030,4030,4030,265
20250228,095200,266102605,4040,4030,4040,4030,291
20250228,095100,264929785,4030,4030,4030,4025,542
20250228,095000,262748070,4025,4030,4030,4025,112
20250228,094900,262297210,4035,4040,4040,4025,675
20250228,094800,259580200,4045,4025,4045,4025,836
20250228,094700,256213680,4030,4045,4045,4030,84
20250228,094600,255875070,4045,4030,4045,4030,76
20250228,094500,255568280,4030,4030,4030,4030,40
20250228,094400,255407080,4030,4025,4035,4025,55
20250228,094300,255185400,4025,4020,4025,4020,31
20250228,094200,255060680,4020,4020,4020,4020,48
20250228,094100,254867720,4025,4030,4040,4020,4067
20250228,094000,238489595,4030,4040,4040,4030,2857
20250228,093900,226960865,4055,4040,4055,4035,216
20250228,093800,226088245,4040,4040,4040,4040,1278
20250228,093700,220925125,4040,4040,4040,4040,350
20250228,093600,219511125,4040,4040,4040,4040,248
20250228,093500,218509205,4040,4040,4040,4040,80
20250228,093400,218186005,4040,4040,4040,4040,626
20250228,093300,215656965,4045,4045,4045,4040,251
20250228,093200,214641795,4060,4060,4060,4060,15
20250228,093100,214580895,4060,4045,4060,4045,69
20250228,093000,214301565,4045,4045,4045,4045,0
20250228,092900,214301565,4045,4050,4050,4045,2155
20250228,092800,205573930,4050,4060,4060,4050,1115
20250228,092700,201047230,4060,4060,4060,4060,1
20250228,092600,201043170,4060,4045,4060,4040,297
20250228,092500,199842765,4055,4050,4055,4040,4848
20250228,092400,180210520,4065,4050,4065,4050,1285
20250228,092300,175003555,4065,4050,4065,4050,501
20250228,092200,172970815,4065,4065,4065,4055,191
20250228,092100,172195480,4065,4060,4065,4055,1162
20250228,092000,167481835,4065,4065,4065,4065,155
20250228,091900,166851760,4065,4070,4070,4065,254
20250228,091800,165819240,4070,4065,4070,4065,1335
20250228,091700,160390695,4060,4050,4060,4035,2356
20250228,091600,150848465,4050,4035,4050,4035,1469
20250228,091500,144904350,4040,4040,4045,4030,817
20250228,091400,141606150,4035,4045,4050,4030,2470
20250228,091300,131643075,4045,4065,4065,4035,1872
20250228,091200,124072885,4065,4060,4065,4060,2489
20250228,091100,113955105,4055,4055,4055,4040,1983
20250228,091000,105926900,4035,4055,4055,4035,5963
20250228,090900,81814290,4050,4065,4065,4050,1150
20250228,090800,77149755,4065,4075,4075,4065,411
20250228,090700,75479030,4075,4065,4075,4065,170
20250228,090600,74787970,4070,4070,4070,4070,2291
20250228,090500,65463600,4070,4070,4070,4060,1779
20250228,090400,58231950,4060,4070,4070,4060,1124
20250228,090300,53660430,4070,4055,4070,4055,2068
20250228,090200,45266995,4060,4045,4060,4035,1644
20250228,090100,38617415,4045,4060,4060,4040,4046
20250228,090000,22232525,4080,4075,4080,4050,5451