KissMeData/264850/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210400,1998620860,4895,4895,4895,4895,3830
20250228,210300,1998620860,4895,4895,4895,4895,0
20250228,210200,1998620860,4895,4895,4895,4895,0
20250228,210100,1998620860,4895,4895,4895,4895,0
20250228,210000,1998620860,4895,4895,4895,4895,0
20250228,205900,1998620860,4895,4895,4895,4895,0
20250228,205800,1998620860,4895,4895,4895,4895,0
20250228,205700,1998620860,4895,4895,4895,4895,0
20250228,205600,1998620860,4895,4895,4895,4895,0
20250228,205500,1998620860,4895,4895,4895,4895,0
20250228,205400,1998620860,4895,4895,4895,4895,0
20250228,205300,1998620860,4895,4895,4895,4895,0
20250228,205200,1998620860,4895,4895,4895,4895,0
20250228,205100,1998620860,4895,4895,4895,4895,0
20250228,205000,1998620860,4895,4895,4895,4895,0
20250228,204900,1998620860,4895,4895,4895,4895,0
20250228,204800,1998620860,4895,4895,4895,4895,0
20250228,204700,1998620860,4895,4895,4895,4895,0
20250228,204600,1998620860,4895,4895,4895,4895,0
20250228,204500,1998620860,4895,4895,4895,4895,0
20250228,204400,1998620860,4895,4895,4895,4895,0
20250228,204300,1998620860,4895,4895,4895,4895,0
20250228,204200,1998620860,4895,4895,4895,4895,0
20250228,204100,1998620860,4895,4895,4895,4895,0
20250228,204000,1998620860,4895,4895,4895,4895,0
20250228,203900,1998620860,4895,4895,4895,4895,0
20250228,203800,1998620860,4895,4895,4895,4895,0
20250228,203700,1998620860,4895,4895,4895,4895,0
20250228,203600,1998620860,4895,4895,4895,4895,0
20250228,203500,1998620860,4895,4895,4895,4895,0
20250228,203400,1998620860,4895,4895,4895,4895,3830
20250228,203300,1998620860,4895,4895,4895,4895,0
20250228,203200,1998620860,4895,4895,4895,4895,0
20250228,203100,1998620860,4895,4895,4895,4895,0
20250228,203000,1998620860,4895,4895,4895,4895,0
20250228,202900,1998620860,4895,4895,4895,4895,0
20250228,202800,1998620860,4895,4895,4895,4895,0
20250228,202700,1998620860,4895,4895,4895,4895,0
20250228,202600,1998620860,4895,4895,4895,4895,0
20250228,202500,1998620860,4895,4895,4895,4895,0
20250228,202400,1998620860,4895,4895,4895,4895,0
20250228,202300,1998620860,4895,4895,4895,4895,0
20250228,202200,1998620860,4895,4895,4895,4895,0
20250228,202100,1998620860,4895,4895,4895,4895,0
20250228,202000,1998620860,4895,4895,4895,4895,0
20250228,201900,1998620860,4895,4895,4895,4895,0
20250228,201800,1998620860,4895,4895,4895,4895,0
20250228,201700,1998620860,4895,4895,4895,4895,0
20250228,201600,1998620860,4895,4895,4895,4895,0
20250228,201500,1998620860,4895,4895,4895,4895,0
20250228,201400,1998620860,4895,4895,4895,4895,0
20250228,201300,1998620860,4895,4895,4895,4895,0
20250228,201200,1998620860,4895,4895,4895,4895,0
20250228,201100,1998620860,4895,4895,4895,4895,0
20250228,201000,1998620860,4895,4895,4895,4895,0
20250228,200900,1998620860,4895,4895,4895,4895,0
20250228,200800,1998620860,4895,4895,4895,4895,0
20250228,200700,1998620860,4895,4895,4895,4895,0
20250228,200600,1998620860,4895,4895,4895,4895,0
20250228,200500,1998620860,4895,4895,4895,4895,0
20250228,200400,1998620860,4895,4895,4895,4895,3830
20250228,200300,1998620860,4895,4895,4895,4895,0
20250228,200200,1998620860,4895,4895,4895,4895,0
20250228,200100,1998620860,4895,4895,4895,4895,0
20250228,200000,1998620860,4895,4895,4895,4895,0
20250228,195900,1998620860,4895,4895,4895,4895,0
20250228,195800,1998620860,4895,4895,4895,4895,0
20250228,195700,1998620860,4895,4895,4895,4895,0
20250228,195600,1998620860,4895,4895,4895,4895,0
20250228,195500,1998620860,4895,4895,4895,4895,0
20250228,195400,1998620860,4895,4895,4895,4895,0
20250228,195300,1998620860,4895,4895,4895,4895,0
20250228,195200,1998620860,4895,4895,4895,4895,0
20250228,195100,1998620860,4895,4895,4895,4895,0
20250228,195000,1998620860,4895,4895,4895,4895,0
20250228,194900,1998620860,4895,4895,4895,4895,0
20250228,194800,1998620860,4895,4895,4895,4895,0
20250228,194700,1998620860,4895,4895,4895,4895,0
20250228,194600,1998620860,4895,4895,4895,4895,0
20250228,194500,1998620860,4895,4895,4895,4895,0
20250228,194400,1998620860,4895,4895,4895,4895,0
20250228,194300,1998620860,4895,4895,4895,4895,0
20250228,194200,1998620860,4895,4895,4895,4895,0
20250228,194100,1998620860,4895,4895,4895,4895,0
20250228,194000,1998620860,4895,4895,4895,4895,0
20250228,193900,1998620860,4895,4895,4895,4895,0
20250228,193800,1998620860,4895,4895,4895,4895,0
20250228,193700,1998620860,4895,4895,4895,4895,0
20250228,193600,1998620860,4895,4895,4895,4895,0
20250228,193500,1998620860,4895,4895,4895,4895,0
20250228,193400,1998620860,4895,4895,4895,4895,3830
20250228,193300,1998620860,4895,4895,4895,4895,0
20250228,193200,1998620860,4895,4895,4895,4895,0
20250228,193100,1998620860,4895,4895,4895,4895,0
20250228,193000,1998620860,4895,4895,4895,4895,0
20250228,192900,1998620860,4895,4895,4895,4895,0
20250228,192800,1998620860,4895,4895,4895,4895,0
20250228,192700,1998620860,4895,4895,4895,4895,0
20250228,192600,1998620860,4895,4895,4895,4895,0
20250228,192500,1998620860,4895,4895,4895,4895,0
20250228,192400,1998620860,4895,4895,4895,4895,0
20250228,192300,1998620860,4895,4895,4895,4895,0
20250228,192200,1998620860,4895,4895,4895,4895,0
20250228,192100,1998620860,4895,4895,4895,4895,0
20250228,192000,1998620860,4895,4895,4895,4895,0
20250228,191900,1998620860,4895,4895,4895,4895,0
20250228,191800,1998620860,4895,4895,4895,4895,0
20250228,191700,1998620860,4895,4895,4895,4895,0
20250228,191600,1998620860,4895,4895,4895,4895,0
20250228,191500,1998620860,4895,4895,4895,4895,0
20250228,191400,1998620860,4895,4895,4895,4895,0
20250228,191300,1998620860,4895,4895,4895,4895,0
20250228,191200,1998620860,4895,4895,4895,4895,0
20250228,191100,1998620860,4895,4895,4895,4895,0
20250228,191000,1998620860,4895,4895,4895,4895,0
20250228,190900,1998620860,4895,4895,4895,4895,0
20250228,190800,1998620860,4895,4895,4895,4895,0
20250228,190700,1998620860,4895,4895,4895,4895,0
20250228,190600,1998620860,4895,4895,4895,4895,0
20250228,190500,1998620860,4895,4895,4895,4895,0
20250228,190400,1998620860,4895,4895,4895,4895,3830
20250228,190300,1998620860,4895,4895,4895,4895,0
20250228,190200,1998620860,4895,4895,4895,4895,0
20250228,190100,1998620860,4895,4895,4895,4895,0
20250228,190000,1998620860,4895,4895,4895,4895,0
20250228,185900,1998620860,4895,4895,4895,4895,0
20250228,185800,1998620860,4895,4895,4895,4895,0
20250228,185700,1998620860,4895,4895,4895,4895,0
20250228,185600,1998620860,4895,4895,4895,4895,0
20250228,185500,1998620860,4895,4895,4895,4895,0
20250228,185400,1998620860,4895,4895,4895,4895,0
20250228,185300,1998620860,4895,4895,4895,4895,0
20250228,185200,1998620860,4895,4895,4895,4895,0
20250228,185100,1998620860,4895,4895,4895,4895,0
20250228,185000,1998620860,4895,4895,4895,4895,0
20250228,184900,1998620860,4895,4895,4895,4895,0
20250228,184800,1998620860,4895,4895,4895,4895,0
20250228,184700,1998620860,4895,4895,4895,4895,0
20250228,184600,1998620860,4895,4895,4895,4895,0
20250228,184500,1998620860,4895,4895,4895,4895,0
20250228,184400,1998620860,4895,4895,4895,4895,0
20250228,184300,1998620860,4895,4895,4895,4895,0
20250228,184200,1998620860,4895,4895,4895,4895,0
20250228,184100,1998620860,4895,4895,4895,4895,0
20250228,184000,1998620860,4895,4895,4895,4895,0
20250228,183900,1998620860,4895,4895,4895,4895,0
20250228,183800,1998620860,4895,4895,4895,4895,0
20250228,183700,1998620860,4895,4895,4895,4895,0
20250228,183600,1998620860,4895,4895,4895,4895,0
20250228,183500,1998620860,4895,4895,4895,4895,0
20250228,183400,1998620860,4895,4895,4895,4895,3830
20250228,183300,1998620860,4895,4895,4895,4895,0
20250228,183200,1998620860,4895,4895,4895,4895,0
20250228,183100,1998620860,4895,4895,4895,4895,0
20250228,183000,1998620860,4895,4895,4895,4895,0
20250228,182900,1998620860,4895,4895,4895,4895,0
20250228,182800,1998620860,4895,4895,4895,4895,0
20250228,182700,1998620860,4895,4895,4895,4895,0
20250228,182600,1998620860,4895,4895,4895,4895,0
20250228,182500,1998620860,4895,4895,4895,4895,0
20250228,182400,1998620860,4895,4895,4895,4895,0
20250228,182300,1998620860,4895,4895,4895,4895,0
20250228,182200,1998620860,4895,4895,4895,4895,0
20250228,182100,1998620860,4895,4895,4895,4895,0
20250228,182000,1998620860,4895,4895,4895,4895,0
20250228,181900,1998620860,4895,4895,4895,4895,0
20250228,181800,1998620860,4895,4895,4895,4895,0
20250228,181700,1998620860,4895,4895,4895,4895,0
20250228,181600,1998620860,4895,4895,4895,4895,0
20250228,181500,1998620860,4895,4895,4895,4895,0
20250228,181400,1998620860,4895,4895,4895,4895,0
20250228,181300,1998620860,4895,4895,4895,4895,0
20250228,181200,1998620860,4895,4895,4895,4895,0
20250228,181100,1998620860,4895,4895,4895,4895,0
20250228,181000,1998620860,4895,4895,4895,4895,0
20250228,180900,1998620860,4895,4895,4895,4895,0
20250228,180800,1998620860,4895,4895,4895,4895,0
20250228,180700,1998620860,4895,4895,4895,4895,0
20250228,180600,1998620860,4895,4895,4895,4895,0
20250228,180500,1998620860,4895,4895,4895,4895,0
20250228,180400,1998620860,4895,4895,4895,4895,3830
20250228,180300,1998620860,4895,4895,4895,4895,0
20250228,180200,1998620860,4895,4895,4895,4895,0
20250228,180100,1998620860,4895,4895,4895,4895,0
20250228,180000,1998620860,4895,4895,4895,4895,0
20250228,175900,1998620860,4895,4895,4895,4895,0
20250228,175800,1998620860,4895,4895,4895,4895,0
20250228,175700,1998620860,4895,4895,4895,4895,0
20250228,175600,1998620860,4895,4895,4895,4895,0
20250228,175500,1998620860,4895,4895,4895,4895,0
20250228,175400,1998620860,4895,4895,4895,4895,0
20250228,175300,1998620860,4895,4895,4895,4895,0
20250228,175200,1998620860,4895,4895,4895,4895,0
20250228,175100,1998620860,4895,4895,4895,4895,0
20250228,175000,1998620860,4895,4895,4895,4895,0
20250228,174900,1998620860,4895,4895,4895,4895,0
20250228,174800,1998620860,4895,4895,4895,4895,0
20250228,174700,1998620860,4895,4895,4895,4895,0
20250228,174600,1998620860,4895,4895,4895,4895,0
20250228,174500,1998620860,4895,4895,4895,4895,0
20250228,174400,1998620860,4895,4895,4895,4895,0
20250228,174300,1998620860,4895,4895,4895,4895,0
20250228,174200,1998620860,4895,4895,4895,4895,0
20250228,174100,1998620860,4895,4895,4895,4895,0
20250228,174000,1998620860,4895,4895,4895,4895,0
20250228,173900,1998620860,4895,4895,4895,4895,0
20250228,173800,1998620860,4895,4895,4895,4895,0
20250228,173700,1998620860,4895,4895,4895,4895,0
20250228,173600,1998620860,4895,4895,4895,4895,0
20250228,173500,1998620860,4895,4895,4895,4895,0
20250228,173400,1998620860,4895,4895,4895,4895,3830
20250228,173300,1998620860,4895,4895,4895,4895,0
20250228,173200,1998620860,4895,4895,4895,4895,0
20250228,173100,1998620860,4895,4895,4895,4895,0
20250228,173000,1998620860,4895,4895,4895,4895,0
20250228,172900,1998620860,4895,4895,4895,4895,0
20250228,172800,1998620860,4895,4895,4895,4895,0
20250228,172700,1998620860,4895,4895,4895,4895,0
20250228,172600,1998620860,4895,4895,4895,4895,0
20250228,172500,1998620860,4895,4895,4895,4895,0
20250228,172400,1998620860,4895,4895,4895,4895,0
20250228,172300,1998620860,4895,4895,4895,4895,0
20250228,172200,1998620860,4895,4895,4895,4895,0
20250228,172100,1998620860,4895,4895,4895,4895,0
20250228,172000,1998620860,4895,4895,4895,4895,0
20250228,171900,1998620860,4895,4895,4895,4895,0
20250228,171800,1998620860,4895,4895,4895,4895,0
20250228,171700,1998620860,4895,4895,4895,4895,0
20250228,171600,1998620860,4895,4895,4895,4895,0
20250228,171500,1998620860,4895,4895,4895,4895,0
20250228,171400,1998620860,4895,4895,4895,4895,0
20250228,171300,1998620860,4895,4895,4895,4895,0
20250228,171200,1998620860,4895,4895,4895,4895,0
20250228,171100,1998620860,4895,4895,4895,4895,0
20250228,171000,1998620860,4895,4895,4895,4895,0
20250228,170900,1998620860,4895,4895,4895,4895,0
20250228,170800,1998620860,4895,4895,4895,4895,0
20250228,170700,1998620860,4895,4895,4895,4895,0
20250228,170600,1998620860,4895,4895,4895,4895,0
20250228,170500,1998620860,4895,4895,4895,4895,0
20250228,170400,1998620860,4895,4895,4895,4895,3830
20250228,170300,1998620860,4895,4895,4895,4895,0
20250228,170200,1998620860,4895,4895,4895,4895,0
20250228,170100,1998620860,4895,4895,4895,4895,0
20250228,170000,1998620860,4895,4895,4895,4895,0
20250228,165900,1998620860,4895,4895,4895,4895,0
20250228,165800,1998620860,4895,4895,4895,4895,0
20250228,165700,1998620860,4895,4895,4895,4895,0
20250228,165600,1998620860,4895,4895,4895,4895,0
20250228,165500,1998620860,4895,4895,4895,4895,0
20250228,165400,1998620860,4895,4895,4895,4895,0
20250228,165300,1998620860,4895,4895,4895,4895,0
20250228,165200,1998620860,4895,4895,4895,4895,0
20250228,165100,1998620860,4895,4895,4895,4895,0
20250228,165000,1998620860,4895,4895,4895,4895,0
20250228,164900,1998620860,4895,4895,4895,4895,0
20250228,164800,1998620860,4895,4895,4895,4895,0
20250228,164700,1998620860,4895,4895,4895,4895,0
20250228,164600,1998620860,4895,4895,4895,4895,0
20250228,164500,1998620860,4895,4895,4895,4895,0
20250228,164400,1998620860,4895,4895,4895,4895,0
20250228,164300,1998620860,4895,4895,4895,4895,0
20250228,164200,1998620860,4895,4895,4895,4895,0
20250228,164100,1998620860,4895,4895,4895,4895,0
20250228,164000,1998620860,4895,4895,4895,4895,0
20250228,163900,1998620860,4895,4895,4895,4895,0
20250228,163800,1998620860,4895,4895,4895,4895,0
20250228,163700,1998620860,4895,4895,4895,4895,0
20250228,163600,1998620860,4895,4895,4895,4895,0
20250228,163500,1998620860,4895,4895,4895,4895,0
20250228,163400,1998620860,4895,4895,4895,4895,3830
20250228,163300,1998620860,4895,4895,4895,4895,0
20250228,163200,1998620860,4895,4895,4895,4895,0
20250228,163100,1998620860,4895,4895,4895,4895,0
20250228,163000,1998620860,4895,4895,4895,4895,0
20250228,162900,1998620860,4895,4895,4895,4895,0
20250228,162800,1998620860,4895,4895,4895,4895,0
20250228,162700,1998620860,4895,4895,4895,4895,0
20250228,162600,1998620860,4895,4895,4895,4895,0
20250228,162500,1998620860,4895,4895,4895,4895,0
20250228,162400,1998620860,4895,4895,4895,4895,0
20250228,162300,1998620860,4895,4895,4895,4895,0
20250228,162200,1998620860,4895,4895,4895,4895,0
20250228,162100,1998620860,4895,4895,4895,4895,0
20250228,162000,1998620860,4895,4895,4895,4895,0
20250228,161900,1998620860,4895,4895,4895,4895,0
20250228,161800,1998620860,4895,4895,4895,4895,0
20250228,161700,1998620860,4895,4895,4895,4895,0
20250228,161600,1998620860,4895,4895,4895,4895,0
20250228,161500,1998620860,4895,4895,4895,4895,0
20250228,161400,1998620860,4895,4895,4895,4895,0
20250228,161300,1998620860,4895,4895,4895,4895,0
20250228,161200,1998620860,4895,4895,4895,4895,0
20250228,161100,1998620860,4895,4895,4895,4895,0
20250228,161000,1998620860,4895,4895,4895,4895,0
20250228,160900,1998620860,4895,4895,4895,4895,0
20250228,160800,1998620860,4895,4895,4895,4895,0
20250228,160700,1998620860,4895,4895,4895,4895,0
20250228,160600,1998620860,4895,4895,4895,4895,0
20250228,160500,1998620860,4895,4895,4895,4895,0
20250228,160400,1998620860,4895,4895,4895,4895,3830
20250228,160300,1998620860,4895,4895,4895,4895,0
20250228,160200,1998620860,4895,4895,4895,4895,0
20250228,160100,1998620860,4895,4895,4895,4895,0
20250228,160000,1998620860,4895,4895,4895,4895,0
20250228,155900,1998620860,4895,4895,4895,4895,0
20250228,155800,1998620860,4895,4895,4895,4895,0
20250228,155700,1998620860,4895,4895,4895,4895,0
20250228,155600,1998620860,4895,4895,4895,4895,0
20250228,155500,1998620860,4895,4895,4895,4895,0
20250228,155400,1998620860,4895,4895,4895,4895,0
20250228,155300,1998620860,4895,4895,4895,4895,0
20250228,155200,1998620860,4895,4895,4895,4895,0
20250228,155100,1998620860,4895,4895,4895,4895,0
20250228,155000,1998620860,4895,4895,4895,4895,0
20250228,154900,1998620860,4895,4895,4895,4895,0
20250228,154800,1998620860,4895,4895,4895,4895,0
20250228,154700,1998620860,4895,4895,4895,4895,0
20250228,154600,1998620860,4895,4895,4895,4895,0
20250228,154500,1998620860,4895,4895,4895,4895,0
20250228,154400,1998620860,4895,4895,4895,4895,0
20250228,154300,1998620860,4895,4895,4895,4895,0
20250228,154200,1998620860,4895,4895,4895,4895,0
20250228,154100,1998620860,4895,4895,4895,4895,0
20250228,154000,1998620860,4895,4895,4895,4895,0
20250228,153900,1998620860,4895,4895,4895,4895,0
20250228,153800,1998620860,4895,4895,4895,4895,0
20250228,153700,1998620860,4895,4895,4895,4895,0
20250228,153600,1998620860,4895,4895,4895,4895,0
20250228,153500,1998620860,4895,4895,4895,4895,0
20250228,153400,1998620860,4895,4895,4895,4895,3830
20250228,153300,1998620860,4895,4895,4895,4895,0
20250228,153200,1998620860,4895,4895,4895,4895,0
20250228,153100,1998620860,4895,4895,4895,4895,0
20250228,153000,1998620860,4895,4895,4895,4895,3830
20250228,152900,1979873010,4900,4900,4900,4900,0
20250228,152800,1979873010,4900,4900,4900,4900,0
20250228,152700,1979873010,4900,4900,4900,4900,0
20250228,152600,1979873010,4900,4900,4900,4900,0
20250228,152500,1979873010,4900,4900,4900,4900,0
20250228,152400,1979873010,4900,4900,4900,4900,0
20250228,152300,1979873010,4900,4900,4900,4900,0
20250228,152200,1979873010,4900,4900,4900,4900,0
20250228,152100,1979873010,4900,4900,4900,4900,0
20250228,152000,1979873010,4900,4900,4900,4900,0
20250228,151900,1979873010,4900,4895,4900,4895,500
20250228,151800,1977425450,4895,4890,4895,4890,1089
20250228,151700,1972100235,4895,4895,4895,4895,136
20250228,151600,1971434515,4895,4880,4895,4880,2904
20250228,151500,1957251710,4880,4900,4900,4880,2813
20250228,151400,1943496895,4880,4890,4890,4880,20645
20250228,151300,1842638230,4900,4900,4900,4890,6980
20250228,151200,1808474900,4900,4900,4900,4900,32
20250228,151100,1808318100,4900,4900,4900,4900,673
20250228,151000,1805020400,4900,4895,4900,4895,2066
20250228,150900,1794902330,4895,4900,4900,4895,835
20250228,150800,1790814105,4895,4895,4900,4895,406
20250228,150700,1788826730,4895,4910,4910,4895,3628
20250228,150600,1771047540,4910,4905,4910,4905,451
20250228,150500,1768835370,4905,4900,4905,4900,439
20250228,150400,1766683640,4905,4900,4905,4900,101
20250228,150300,1766188685,4905,4900,4905,4895,1002
20250228,150200,1761283070,4905,4900,4905,4895,648
20250228,150100,1758107885,4900,4895,4900,4895,950
20250228,150000,1753457630,4895,4900,4900,4895,395
20250228,145900,1751523065,4900,4900,4900,4900,608
20250228,145800,1748543865,4900,4900,4900,4900,2198
20250228,145700,1737773665,4905,4905,4905,4905,2
20250228,145600,1737763855,4900,4905,4905,4900,1360
20250228,145500,1731096055,4910,4910,4910,4910,2
20250228,145400,1731086235,4910,4910,4910,4910,2
20250228,145300,1731076415,4910,4905,4910,4905,131
20250228,145200,1730433830,4905,4905,4905,4905,0
20250228,145100,1730433830,4905,4905,4905,4905,280
20250228,145000,1729060430,4905,4905,4905,4900,2003
20250228,144900,1719245715,4905,4905,4905,4905,331
20250228,144800,1717622160,4905,4905,4910,4905,1392
20250228,144700,1710794395,4910,4910,4910,4910,0
20250228,144600,1710794395,4910,4905,4910,4905,262
20250228,144500,1709509275,4910,4910,4910,4905,601
20250228,144400,1706559365,4910,4910,4910,4905,33
20250228,144300,1706397485,4905,4905,4905,4905,55
20250228,144200,1706127710,4905,4905,4905,4905,1
20250228,144100,1706122805,4915,4915,4915,4915,100
20250228,144000,1705631305,4900,4915,4915,4900,1501
20250228,143900,1698274120,4915,4910,4915,4910,325
20250228,143800,1696678365,4910,4900,4910,4900,2020
20250228,143700,1686778610,4900,4905,4910,4900,1977
20250228,143600,1677089500,4905,4905,4905,4900,1627
20250228,143500,1669109500,4905,4905,4910,4905,953
20250228,143400,1664435020,4910,4925,4925,4910,988
20250228,143300,1659582830,4925,4920,4925,4920,42
20250228,143200,1659376180,4925,4925,4925,4925,0
20250228,143100,1659376180,4925,4925,4925,4925,30
20250228,143000,1659228430,4925,4915,4925,4910,201
20250228,142900,1658241355,4925,4920,4925,4915,438
20250228,142800,1656087070,4925,4925,4925,4925,1
20250228,142700,1656082145,4915,4925,4930,4915,648
20250228,142600,1652890160,4935,4935,4935,4935,5
20250228,142500,1652865485,4935,4935,4935,4935,0
20250228,142400,1652865485,4935,4910,4935,4905,1059
20250228,142300,1647661310,4910,4910,4910,4905,340
20250228,142200,1645992000,4910,4910,4910,4905,124
20250228,142100,1645383665,4910,4910,4910,4910,1564
20250228,142000,1637704425,4910,4910,4910,4905,206
20250228,141900,1636692995,4910,4905,4910,4905,131
20250228,141800,1636050135,4910,4920,4920,4910,1637
20250228,141700,1628009420,4915,4920,4920,4915,1666
20250228,141600,1619815330,4950,4950,4950,4950,0
20250228,141500,1619815330,4950,4950,4950,4950,0
20250228,141400,1619815330,4950,4920,4950,4915,1801
20250228,141300,1610927545,4960,4925,4960,4925,1000
20250228,141200,1605971920,4925,4925,4925,4925,71
20250228,141100,1605622245,4955,4925,4955,4925,1303
20250228,141000,1599182840,4920,4920,4920,4920,79
20250228,140900,1598794160,4920,4920,4920,4920,1
20250228,140800,1598789240,4915,4915,4915,4915,706
20250228,140700,1595319250,4915,4915,4915,4915,121
20250228,140600,1594724535,4925,4925,4925,4925,331
20250228,140500,1593094360,4915,4925,4925,4915,2103
20250228,140400,1582745610,4930,4950,4950,4930,2139
20250228,140300,1572185595,4950,4950,4950,4950,0
20250228,140200,1572185595,4950,4950,4950,4945,206
20250228,140100,1571166665,4950,4950,4950,4950,2
20250228,140000,1571156765,4935,4940,4940,4935,1000
20250228,135900,1566221760,4945,4945,4945,4945,1063
20250228,135800,1560965225,4945,4945,4945,4945,1307
20250228,135700,1554502110,4960,4960,4960,4960,1
20250228,135600,1554497150,4960,4950,4960,4950,69
20250228,135500,1554155590,4950,4960,4960,4950,1109
20250228,135400,1548655950,4950,4950,4950,4950,1034
20250228,135300,1543537650,4960,4950,4960,4950,524
20250228,135200,1540943340,4960,4960,4960,4960,200
20250228,135100,1539951340,4960,4960,4960,4960,2
20250228,135000,1539941420,4960,4960,4960,4960,100
20250228,134900,1539445420,4960,4960,4960,4960,51
20250228,134800,1539192460,4955,4955,4955,4955,56
20250228,134700,1538914980,4955,4955,4955,4955,201
20250228,134600,1537919025,4955,4960,4960,4955,137
20250228,134500,1537240185,4955,4955,4960,4955,202
20250228,134400,1536239265,4960,4960,4960,4960,1
20250228,134300,1536234305,4960,4960,4960,4950,202
20250228,134200,1535234385,4950,4960,4960,4950,399
20250228,134100,1533259255,4960,4955,4960,4955,101
20250228,134000,1532758795,4955,4955,4955,4955,0
20250228,133900,1532758795,4955,4950,4955,4950,390
20250228,133800,1530828290,4950,4945,4950,4935,300
20250228,133700,1529346265,4945,4945,4945,4945,60
20250228,133600,1529049565,4950,4950,4950,4950,0
20250228,133500,1529049565,4950,4950,4950,4950,1
20250228,133400,1529044615,4945,4945,4945,4945,0
20250228,133300,1529044615,4945,4945,4945,4945,61
20250228,133200,1528742970,4945,4945,4945,4945,50
20250228,133100,1528495720,4950,4950,4950,4950,2
20250228,133000,1528485820,4950,4950,4950,4950,324
20250228,132900,1526882020,4950,4950,4950,4950,22
20250228,132800,1526773120,4950,4950,4950,4950,0
20250228,132700,1526773120,4950,4950,4950,4950,20
20250228,132600,1526674120,4950,4950,4950,4950,0
20250228,132500,1526674120,4950,4950,4950,4950,1
20250228,132400,1526669170,4945,4945,4945,4945,500
20250228,132300,1524196670,4945,4945,4945,4945,0
20250228,132200,1524196670,4945,4945,4945,4940,407
20250228,132100,1522184080,4940,4940,4940,4940,1240
20250228,132000,1516058480,4940,4935,4940,4935,503
20250228,131900,1513573675,4940,4940,4940,4940,0
20250228,131800,1513573675,4940,4920,4940,4920,11
20250228,131700,1513519535,4920,4940,4940,4920,35
20250228,131600,1513346905,4940,4920,4940,4920,1015
20250228,131500,1508338145,4925,4925,4925,4925,13
20250228,131400,1508274120,4930,4930,4930,4930,10
20250228,131300,1508224820,4930,4930,4930,4930,0
20250228,131200,1508224820,4930,4930,4930,4930,100
20250228,131100,1507731820,4930,4930,4930,4930,320
20250228,131000,1506154220,4930,4930,4930,4930,0
20250228,130900,1506154220,4930,4930,4930,4930,1
20250228,130800,1506149290,4905,4905,4905,4905,4
20250228,130700,1506129670,4905,4905,4905,4905,0
20250228,130600,1506129670,4905,4905,4905,4905,0
20250228,130500,1506129670,4905,4905,4905,4905,0
20250228,130400,1506129670,4905,4905,4905,4905,1625
20250228,130300,1498159045,4910,4910,4910,4910,992
20250228,130200,1493288325,4910,4910,4910,4910,38
20250228,130100,1493101745,4935,4910,4935,4910,13
20250228,130000,1493037640,4935,4920,4935,4920,51
20250228,125900,1492786705,4920,4920,4920,4910,352
20250228,125800,1491056810,4920,4920,4920,4920,240
20250228,125700,1489876010,4935,4935,4935,4935,0
20250228,125600,1489876010,4935,4930,4935,4930,5
20250228,125500,1489851355,4930,4930,4935,4930,269
20250228,125400,1488525180,4930,4935,4935,4930,3
20250228,125300,1488510385,4930,4915,4930,4915,862
20250228,125200,1484261025,4930,4920,4930,4920,1739
20250228,125100,1475697360,4920,4920,4920,4920,170
20250228,125000,1474860960,4920,4920,4920,4920,21
20250228,124900,1474757640,4920,4920,4920,4920,1
20250228,124800,1474752720,4925,4925,4925,4925,0
20250228,124700,1474752720,4925,4910,4925,4910,1125
20250228,124600,1469215970,4915,4905,4915,4905,1855
20250228,124500,1460105840,4905,4905,4905,4905,0
20250228,124400,1460105840,4905,4900,4905,4900,860
20250228,124300,1455891835,4905,4905,4905,4905,513
20250228,124200,1453375570,4910,4910,4910,4910,530
20250228,124100,1450773270,4910,4910,4910,4910,3
20250228,124000,1450758540,4920,4905,4920,4905,613
20250228,123900,1447742775,4905,4905,4905,4905,203
20250228,123800,1446747060,4925,4925,4925,4925,1
20250228,123700,1446742135,4930,4930,4930,4930,0
20250228,123600,1446742135,4930,4930,4930,4930,0
20250228,123500,1446742135,4930,4905,4930,4905,203
20250228,123400,1445741380,4905,4910,4910,4905,1885
20250228,123300,1436495255,4905,4905,4905,4905,0
20250228,123200,1436495255,4905,4920,4920,4905,383
20250228,123100,1434615110,4920,4930,4930,4920,9
20250228,123000,1434570795,4930,4930,4930,4930,0
20250228,122900,1434570795,4930,4930,4930,4930,11
20250228,122800,1434516565,4935,4935,4935,4935,102
20250228,122700,1434013195,4925,4920,4925,4920,5517
20250228,122600,1406868310,4925,4925,4925,4925,0
20250228,122500,1406868310,4925,4925,4925,4925,0
20250228,122400,1406868310,4925,4925,4925,4925,11
20250228,122300,1406814135,4905,4925,4925,4905,233
20250228,122200,1405667250,4905,4900,4920,4900,937
20250228,122100,1401058030,4920,4920,4920,4920,44
20250228,122000,1400841550,4920,4915,4920,4915,184
20250228,121900,1399937180,4910,4910,4910,4895,1583
20250228,121800,1392179245,4915,4915,4915,4915,1
20250228,121700,1392174330,4920,4920,4920,4920,2
20250228,121600,1392164490,4915,4910,4915,4910,1808
20250228,121500,1383282095,4910,4910,4910,4910,1
20250228,121400,1383277185,4910,4910,4910,4910,380
20250228,121300,1381411385,4910,4910,4910,4895,73
20250228,121200,1381053120,4910,4895,4910,4895,3
20250228,121100,1381038420,4895,4910,4910,4895,537
20250228,121000,1378408870,4910,4910,4910,4910,17
20250228,120900,1378325400,4895,4895,4895,4895,67
20250228,120800,1377997435,4900,4900,4900,4895,1139
20250228,120700,1372420500,4915,4900,4915,4900,200
20250228,120600,1371439465,4900,4900,4900,4900,3
20250228,120500,1371424765,4900,4900,4900,4900,90
20250228,120400,1370983765,4900,4910,4910,4900,270
20250228,120300,1369660755,4910,4910,4910,4910,0
20250228,120200,1369660755,4910,4910,4910,4910,1601
20250228,120100,1361799845,4910,4900,4910,4900,926
20250228,120000,1357254195,4895,4895,4895,4895,126
20250228,115900,1356637425,4895,4900,4900,4895,423
20250228,115800,1354566725,4910,4910,4910,4900,202
20250228,115700,1353576905,4900,4900,4910,4900,409
20250228,115600,1351570805,4900,4900,4910,4900,652
20250228,115500,1348375795,4910,4900,4910,4900,421
20250228,115400,1346312745,4910,4905,4910,4900,240
20250228,115300,1345135880,4915,4915,4915,4915,20
20250228,115200,1345037580,4915,4910,4915,4910,959
20250228,115100,1340328840,4910,4915,4915,4910,141
20250228,115000,1339636525,4910,4915,4915,4905,17
20250228,114900,1339553065,4915,4915,4915,4915,0
20250228,114800,1339553065,4915,4910,4915,4905,895
20250228,114700,1335163030,4905,4910,4910,4905,116
20250228,114600,1334593545,4915,4910,4915,4910,122
20250228,114500,1333994470,4915,4910,4920,4905,1601
20250228,114400,1326133565,4910,4910,4910,4910,50
20250228,114300,1325888065,4910,4910,4910,4910,15
20250228,114200,1325814415,4910,4910,4910,4910,260
20250228,114100,1324537815,4910,4905,4910,4905,200
20250228,114000,1323556565,4895,4900,4900,4895,1276
20250228,113900,1317308415,4900,4900,4900,4900,604
20250228,113800,1314348815,4900,4900,4900,4900,0
20250228,113700,1314348815,4900,4910,4910,4900,686
20250228,113600,1310986130,4905,4905,4905,4905,51
20250228,113500,1310735975,4905,4905,4905,4905,1
20250228,113400,1310731070,4900,4900,4900,4895,1385
20250228,113300,1303946065,4895,4900,4900,4890,305
20250228,113200,1302453105,4895,4900,4900,4895,37
20250228,113100,1302271980,4910,4895,4910,4895,48
20250228,113000,1302037005,4910,4910,4910,4895,71
20250228,112900,1301688995,4910,4910,4910,4910,400
20250228,112800,1299724995,4910,4900,4910,4900,301
20250228,112700,1298250085,4900,4900,4900,4900,200
20250228,112600,1297270085,4900,4920,4920,4900,1001
20250228,112500,1292365155,4900,4890,4900,4875,1876
20250228,112400,1283198685,4900,4890,4900,4885,760
20250228,112300,1279482370,4890,4895,4895,4890,201
20250228,112200,1278499475,4895,4900,4900,4895,51
20250228,112100,1278249580,4900,4890,4900,4890,311
20250228,112000,1276726410,4885,4900,4900,4885,773
20250228,111900,1272947240,4890,4900,4900,4890,356
20250228,111800,1271206340,4890,4895,4895,4890,131
20250228,111700,1270565375,4900,4900,4900,4900,12
20250228,111600,1270506575,4895,4900,4900,4895,177
20250228,111500,1269639660,4900,4895,4900,4890,228
20250228,111400,1268524700,4900,4900,4900,4895,208
20250228,111300,1267506530,4900,4910,4915,4900,263
20250228,111200,1266217625,4910,4920,4920,4900,464
20250228,111100,1263942495,4920,4900,4920,4900,1110
20250228,111000,1258483130,4900,4915,4915,4900,31473
20250228,110900,1104189050,4920,4915,4920,4915,262
20250228,110800,1102901295,4925,4925,4925,4925,1
20250228,110700,1102896370,4920,4925,4925,4915,302
20250228,110600,1101410530,4915,4915,4915,4915,746
20250228,110500,1097743940,4915,4915,4915,4915,0
20250228,110400,1097743940,4915,4920,4925,4915,3574
20250228,110300,1080161125,4925,4945,4945,4925,1202
20250228,110200,1074241055,4930,4955,4955,4930,673
20250228,110100,1070921090,4930,4940,4955,4930,5930
20250228,110000,1041684035,4935,4955,4955,4930,676
20250228,105900,1038348095,4960,4960,4960,4960,0
20250228,105800,1038348095,4960,4935,4960,4935,1696
20250228,105700,1029978310,4935,4945,4945,4935,499
20250228,105600,1027513550,4960,4955,4960,4945,3256
20250228,105500,1011412510,4955,4955,4955,4955,10
20250228,105400,1011362960,4960,4960,4960,4960,70
20250228,105300,1011015760,4960,4950,4960,4950,26
20250228,105200,1010886950,4960,4950,4960,4950,11
20250228,105100,1010832490,4960,4960,4960,4960,10
20250228,105000,1010782890,4940,4955,4955,4940,5000
20250228,104900,986076400,4960,4960,4960,4955,394
20250228,104800,984122180,4950,4955,4955,4950,133
20250228,104700,983463530,4955,4940,4955,4940,112
20250228,104600,982910225,4940,4940,4940,4940,1962
20250228,104500,973217945,4945,4945,4945,4940,543
20250228,104400,970533120,4960,4960,4960,4960,0
20250228,104300,970533120,4960,4960,4960,4960,0
20250228,104200,970533120,4960,4960,4960,4960,1
20250228,104100,970528160,4960,4955,4960,4955,933
20250228,104000,965905140,4960,4955,4960,4945,868
20250228,103900,961602980,4940,4950,4950,4940,1642
20250228,103800,953483240,4940,4960,4960,4940,2101
20250228,103700,943102285,4960,4945,4960,4940,2011
20250228,103600,933162105,4960,4950,4960,4945,1549
20250228,103500,925489885,4950,4950,4950,4950,543
20250228,103400,922802035,4950,4945,4950,4945,2412
20250228,103300,910874185,4945,4945,4945,4945,132
20250228,103200,910221445,4945,4945,4945,4945,396
20250228,103100,908263225,4955,4960,4960,4945,842
20250228,103000,904089330,4955,4950,4955,4945,41
20250228,102900,903886515,4945,4945,4945,4945,0
20250228,102800,903886515,4945,4950,4960,4945,210
20250228,102700,902847975,4960,4960,4960,4960,0
20250228,102600,902847975,4960,4950,4960,4940,4636
20250228,102500,879922995,4960,4960,4960,4950,982
20250228,102400,875054785,4970,4960,4970,4960,581
20250228,102300,872173015,4970,4950,4970,4945,8110
20250228,102200,831997675,4955,4955,4955,4950,5374
20250228,102100,805381030,4950,4960,4960,4950,2012
20250228,102000,795412410,4965,4965,4965,4965,1
20250228,101900,795407445,4970,4975,4975,4970,23
20250228,101800,795293030,4980,4970,4980,4955,1031
20250228,101700,790182230,4980,4985,4985,4970,60
20250228,101600,789883950,4985,4990,4990,4970,220
20250228,101500,788790340,4990,4975,4990,4970,3938
20250228,101400,769200775,4970,4970,4975,4955,1077
20250228,101300,763852220,4970,4960,4970,4955,502
20250228,101200,761364740,4960,4970,4970,4960,52
20250228,101100,761106310,4970,4960,4970,4955,1010
20250228,101000,756100190,4960,4965,4970,4960,783
20250228,100900,752216405,4970,4960,4970,4960,101
20250228,100800,751715435,4970,4970,4970,4970,12
20250228,100700,751655795,4970,4970,4970,4970,60
20250228,100600,751357595,4970,4970,4970,4970,461
20250228,100500,749066425,4975,4970,4975,4965,663
20250228,100400,745771465,4965,4960,4965,4950,446
20250228,100300,743557635,4960,4955,4965,4950,647
20250228,100200,740351705,4950,4965,4965,4950,2763
20250228,100100,726660355,4975,4975,4975,4975,0
20250228,100000,726660355,4975,4950,4975,4950,1799
20250228,095900,717749130,4950,4955,4970,4950,10561
20250228,095800,665376620,4960,4965,4970,4955,4831
20250228,095700,641422340,4965,4975,4975,4965,2427
20250228,095600,629360840,4975,4975,4975,4970,477
20250228,095500,626989265,4975,4975,4975,4970,1079
20250228,095400,621626240,4975,4995,4995,4975,2382
20250228,095300,609775710,4975,4985,4995,4975,3727
20250228,095200,591233605,4995,4980,5000,4975,223
20250228,095100,590123595,5000,4980,5000,4975,555
20250228,095000,587360925,4980,4975,4980,4970,2867
20250228,094900,573097575,4975,4995,4995,4975,1981
20250228,094800,563236600,5000,5000,5000,5000,4
20250228,094700,563216600,4995,5000,5000,4995,555
20250228,094600,560441605,5000,4980,5000,4980,1060
20250228,094500,555162660,4990,4985,4990,4985,840
20250228,094400,550975225,5000,5000,5000,4985,244
20250228,094300,549757520,5010,4990,5010,4990,1054
20250228,094200,544494060,5010,4990,5010,4990,82
20250228,094100,544084840,4990,4995,5010,4990,2598
20250228,094000,531113710,5000,5020,5020,5000,1413
20250228,093900,524039260,5010,5020,5020,5010,2157
20250228,093800,513232090,5020,5020,5020,5010,236
20250228,093700,512049170,5010,5020,5020,5010,853
20250228,093600,507768740,5020,5000,5020,5000,2328
20250228,093500,496107590,5000,5000,5000,4995,1023
20250228,093400,490993720,5000,4995,5000,4990,1536
20250228,093300,483325245,4995,5000,5010,4995,12542
20250228,093200,420616160,5020,5020,5020,5000,2025
20250228,093100,410489820,5010,5010,5020,5010,269
20250228,093000,409142110,5010,5030,5030,5010,3522
20250228,092900,391485780,5020,5020,5020,5020,1200
20250228,092800,385461780,5020,5020,5030,5010,4239
20250228,092700,364201010,5020,5030,5030,5020,942
20250228,092600,359467070,5030,5040,5040,5030,611
20250228,092500,356389380,5040,5050,5050,5040,336
20250228,092400,354692620,5060,5060,5060,5060,40
20250228,092300,354490220,5070,5070,5070,5070,5
20250228,092200,354464870,5040,5050,5060,5040,1468
20250228,092100,347065220,5070,5060,5070,5050,1283
20250228,092000,340581160,5060,5060,5060,5060,945
20250228,091900,335799460,5060,5080,5080,5060,424
20250228,091800,333652290,5070,5080,5080,5060,362
20250228,091700,331815930,5070,5060,5070,5050,2178
20250228,091600,320785350,5060,5030,5060,5020,4875
20250228,091500,296208660,5040,5050,5050,5030,2231
20250228,091400,284974460,5040,5050,5050,5040,7894
20250228,091300,245188270,5050,5060,5060,5050,1205
20250228,091200,239102870,5070,5050,5070,5040,3295
20250228,091100,222432270,5050,5060,5060,5050,1418
20250228,091000,215271220,5060,5060,5060,5040,478
20250228,090900,212859950,5060,5070,5080,5060,1220
20250228,090800,206676150,5060,5050,5060,5040,2650
20250228,090700,193294210,5050,5060,5060,5050,3863
20250228,090600,173785930,5060,5050,5060,5050,1170
20250228,090500,167867630,5050,5050,5060,5050,2627
20250228,090400,154599780,5040,5060,5060,5040,871
20250228,090300,150200560,5060,5050,5070,5040,4515
20250228,090200,127422160,5060,5040,5080,5030,2783
20250228,090100,113380190,5040,5060,5060,5000,6592
20250228,090000,80224710,5060,5070,5090,5020,15828