KissMeData/271940/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210600,6104236040,14660,14660,14660,14660,108079
20250228,210500,6104236040,14660,14660,14660,14660,0
20250228,210400,6104236040,14660,14660,14660,14660,0
20250228,210300,6104236040,14660,14660,14660,14660,0
20250228,210200,6104236040,14660,14660,14660,14660,0
20250228,210100,6104236040,14660,14660,14660,14660,0
20250228,210000,6104236040,14660,14660,14660,14660,0
20250228,205900,6104236040,14660,14660,14660,14660,0
20250228,205800,6104236040,14660,14660,14660,14660,0
20250228,205700,6104236040,14660,14660,14660,14660,0
20250228,205600,6104236040,14660,14660,14660,14660,0
20250228,205500,6104236040,14660,14660,14660,14660,0
20250228,205400,6104236040,14660,14660,14660,14660,0
20250228,205300,6104236040,14660,14660,14660,14660,0
20250228,205200,6104236040,14660,14660,14660,14660,0
20250228,205100,6104236040,14660,14660,14660,14660,0
20250228,205000,6104236040,14660,14660,14660,14660,0
20250228,204900,6104236040,14660,14660,14660,14660,0
20250228,204800,6104236040,14660,14660,14660,14660,0
20250228,204700,6104236040,14660,14660,14660,14660,0
20250228,204600,6104236040,14660,14660,14660,14660,0
20250228,204500,6104236040,14660,14660,14660,14660,0
20250228,204400,6104236040,14660,14660,14660,14660,0
20250228,204300,6104236040,14660,14660,14660,14660,0
20250228,204200,6104236040,14660,14660,14660,14660,0
20250228,204100,6104236040,14660,14660,14660,14660,0
20250228,204000,6104236040,14660,14660,14660,14660,0
20250228,203900,6104236040,14660,14660,14660,14660,0
20250228,203800,6104236040,14660,14660,14660,14660,0
20250228,203700,6104236040,14660,14660,14660,14660,0
20250228,203600,6104236040,14660,14660,14660,14660,108079
20250228,203500,6104236040,14660,14660,14660,14660,0
20250228,203400,6104236040,14660,14660,14660,14660,0
20250228,203300,6104236040,14660,14660,14660,14660,0
20250228,203200,6104236040,14660,14660,14660,14660,0
20250228,203100,6104236040,14660,14660,14660,14660,0
20250228,203000,6104236040,14660,14660,14660,14660,0
20250228,202900,6104236040,14660,14660,14660,14660,0
20250228,202800,6104236040,14660,14660,14660,14660,0
20250228,202700,6104236040,14660,14660,14660,14660,0
20250228,202600,6104236040,14660,14660,14660,14660,0
20250228,202500,6104236040,14660,14660,14660,14660,0
20250228,202400,6104236040,14660,14660,14660,14660,0
20250228,202300,6104236040,14660,14660,14660,14660,0
20250228,202200,6104236040,14660,14660,14660,14660,0
20250228,202100,6104236040,14660,14660,14660,14660,0
20250228,202000,6104236040,14660,14660,14660,14660,0
20250228,201900,6104236040,14660,14660,14660,14660,0
20250228,201800,6104236040,14660,14660,14660,14660,0
20250228,201700,6104236040,14660,14660,14660,14660,0
20250228,201600,6104236040,14660,14660,14660,14660,0
20250228,201500,6104236040,14660,14660,14660,14660,0
20250228,201400,6104236040,14660,14660,14660,14660,0
20250228,201300,6104236040,14660,14660,14660,14660,0
20250228,201200,6104236040,14660,14660,14660,14660,0
20250228,201100,6104236040,14660,14660,14660,14660,0
20250228,201000,6104236040,14660,14660,14660,14660,0
20250228,200900,6104236040,14660,14660,14660,14660,0
20250228,200800,6104236040,14660,14660,14660,14660,0
20250228,200700,6104236040,14660,14660,14660,14660,0
20250228,200600,6104236040,14660,14660,14660,14660,108079
20250228,200500,6104236040,14660,14660,14660,14660,0
20250228,200400,6104236040,14660,14660,14660,14660,0
20250228,200300,6104236040,14660,14660,14660,14660,0
20250228,200200,6104236040,14660,14660,14660,14660,0
20250228,200100,6104236040,14660,14660,14660,14660,0
20250228,200000,6104236040,14660,14660,14660,14660,0
20250228,195900,6104236040,14660,14660,14660,14660,0
20250228,195800,6104236040,14660,14660,14660,14660,0
20250228,195700,6104236040,14660,14660,14660,14660,0
20250228,195600,6104236040,14660,14660,14660,14660,0
20250228,195500,6104236040,14660,14660,14660,14660,0
20250228,195400,6104236040,14660,14660,14660,14660,0
20250228,195300,6104236040,14660,14660,14660,14660,0
20250228,195200,6104236040,14660,14660,14660,14660,0
20250228,195100,6104236040,14660,14660,14660,14660,0
20250228,195000,6104236040,14660,14660,14660,14660,0
20250228,194900,6104236040,14660,14660,14660,14660,0
20250228,194800,6104236040,14660,14660,14660,14660,0
20250228,194700,6104236040,14660,14660,14660,14660,0
20250228,194600,6104236040,14660,14660,14660,14660,0
20250228,194500,6104236040,14660,14660,14660,14660,0
20250228,194400,6104236040,14660,14660,14660,14660,0
20250228,194300,6104236040,14660,14660,14660,14660,0
20250228,194200,6104236040,14660,14660,14660,14660,0
20250228,194100,6104236040,14660,14660,14660,14660,0
20250228,194000,6104236040,14660,14660,14660,14660,0
20250228,193900,6104236040,14660,14660,14660,14660,0
20250228,193800,6104236040,14660,14660,14660,14660,0
20250228,193700,6104236040,14660,14660,14660,14660,0
20250228,193600,6104236040,14660,14660,14660,14660,108079
20250228,193500,6104236040,14660,14660,14660,14660,0
20250228,193400,6104236040,14660,14660,14660,14660,0
20250228,193300,6104236040,14660,14660,14660,14660,0
20250228,193200,6104236040,14660,14660,14660,14660,0
20250228,193100,6104236040,14660,14660,14660,14660,0
20250228,193000,6104236040,14660,14660,14660,14660,0
20250228,192900,6104236040,14660,14660,14660,14660,0
20250228,192800,6104236040,14660,14660,14660,14660,0
20250228,192700,6104236040,14660,14660,14660,14660,0
20250228,192600,6104236040,14660,14660,14660,14660,0
20250228,192500,6104236040,14660,14660,14660,14660,0
20250228,192400,6104236040,14660,14660,14660,14660,0
20250228,192300,6104236040,14660,14660,14660,14660,0
20250228,192200,6104236040,14660,14660,14660,14660,0
20250228,192100,6104236040,14660,14660,14660,14660,0
20250228,192000,6104236040,14660,14660,14660,14660,0
20250228,191900,6104236040,14660,14660,14660,14660,0
20250228,191800,6104236040,14660,14660,14660,14660,0
20250228,191700,6104236040,14660,14660,14660,14660,0
20250228,191600,6104236040,14660,14660,14660,14660,0
20250228,191500,6104236040,14660,14660,14660,14660,0
20250228,191400,6104236040,14660,14660,14660,14660,0
20250228,191300,6104236040,14660,14660,14660,14660,0
20250228,191200,6104236040,14660,14660,14660,14660,0
20250228,191100,6104236040,14660,14660,14660,14660,0
20250228,191000,6104236040,14660,14660,14660,14660,0
20250228,190900,6104236040,14660,14660,14660,14660,0
20250228,190800,6104236040,14660,14660,14660,14660,0
20250228,190700,6104236040,14660,14660,14660,14660,0
20250228,190600,6104236040,14660,14660,14660,14660,108079
20250228,190500,6104236040,14660,14660,14660,14660,0
20250228,190400,6104236040,14660,14660,14660,14660,0
20250228,190300,6104236040,14660,14660,14660,14660,0
20250228,190200,6104236040,14660,14660,14660,14660,0
20250228,190100,6104236040,14660,14660,14660,14660,0
20250228,190000,6104236040,14660,14660,14660,14660,0
20250228,185900,6104236040,14660,14660,14660,14660,0
20250228,185800,6104236040,14660,14660,14660,14660,0
20250228,185700,6104236040,14660,14660,14660,14660,0
20250228,185600,6104236040,14660,14660,14660,14660,0
20250228,185500,6104236040,14660,14660,14660,14660,0
20250228,185400,6104236040,14660,14660,14660,14660,0
20250228,185300,6104236040,14660,14660,14660,14660,0
20250228,185200,6104236040,14660,14660,14660,14660,0
20250228,185100,6104236040,14660,14660,14660,14660,0
20250228,185000,6104236040,14660,14660,14660,14660,0
20250228,184900,6104236040,14660,14660,14660,14660,0
20250228,184800,6104236040,14660,14660,14660,14660,0
20250228,184700,6104236040,14660,14660,14660,14660,0
20250228,184600,6104236040,14660,14660,14660,14660,0
20250228,184500,6104236040,14660,14660,14660,14660,0
20250228,184400,6104236040,14660,14660,14660,14660,0
20250228,184300,6104236040,14660,14660,14660,14660,0
20250228,184200,6104236040,14660,14660,14660,14660,0
20250228,184100,6104236040,14660,14660,14660,14660,0
20250228,184000,6104236040,14660,14660,14660,14660,0
20250228,183900,6104236040,14660,14660,14660,14660,0
20250228,183800,6104236040,14660,14660,14660,14660,0
20250228,183700,6104236040,14660,14660,14660,14660,0
20250228,183600,6104236040,14660,14660,14660,14660,108079
20250228,183500,6104236040,14660,14660,14660,14660,0
20250228,183400,6104236040,14660,14660,14660,14660,0
20250228,183300,6104236040,14660,14660,14660,14660,0
20250228,183200,6104236040,14660,14660,14660,14660,0
20250228,183100,6104236040,14660,14660,14660,14660,0
20250228,183000,6104236040,14660,14660,14660,14660,0
20250228,182900,6104236040,14660,14660,14660,14660,0
20250228,182800,6104236040,14660,14660,14660,14660,0
20250228,182700,6104236040,14660,14660,14660,14660,0
20250228,182600,6104236040,14660,14660,14660,14660,0
20250228,182500,6104236040,14660,14660,14660,14660,0
20250228,182400,6104236040,14660,14660,14660,14660,0
20250228,182300,6104236040,14660,14660,14660,14660,0
20250228,182200,6104236040,14660,14660,14660,14660,0
20250228,182100,6104236040,14660,14660,14660,14660,0
20250228,182000,6104236040,14660,14660,14660,14660,0
20250228,181900,6104236040,14660,14660,14660,14660,0
20250228,181800,6104236040,14660,14660,14660,14660,0
20250228,181700,6104236040,14660,14660,14660,14660,0
20250228,181600,6104236040,14660,14660,14660,14660,0
20250228,181500,6104236040,14660,14660,14660,14660,0
20250228,181400,6104236040,14660,14660,14660,14660,0
20250228,181300,6104236040,14660,14660,14660,14660,0
20250228,181200,6104236040,14660,14660,14660,14660,0
20250228,181100,6104236040,14660,14660,14660,14660,0
20250228,181000,6104236040,14660,14660,14660,14660,0
20250228,180900,6104236040,14660,14660,14660,14660,0
20250228,180800,6104236040,14660,14660,14660,14660,0
20250228,180700,6104236040,14660,14660,14660,14660,0
20250228,180600,6104236040,14660,14660,14660,14660,108079
20250228,180500,6104236040,14660,14660,14660,14660,0
20250228,180400,6104236040,14660,14660,14660,14660,0
20250228,180300,6104236040,14660,14660,14660,14660,0
20250228,180200,6104236040,14660,14660,14660,14660,0
20250228,180100,6104236040,14660,14660,14660,14660,0
20250228,180000,6104236040,14660,14660,14660,14660,0
20250228,175900,6104236040,14660,14660,14660,14660,0
20250228,175800,6104236040,14660,14660,14660,14660,0
20250228,175700,6104236040,14660,14660,14660,14660,0
20250228,175600,6104236040,14660,14660,14660,14660,0
20250228,175500,6104236040,14660,14660,14660,14660,0
20250228,175400,6104236040,14660,14660,14660,14660,0
20250228,175300,6104236040,14660,14660,14660,14660,0
20250228,175200,6104236040,14660,14660,14660,14660,0
20250228,175100,6104236040,14660,14660,14660,14660,0
20250228,175000,6104236040,14660,14660,14660,14660,0
20250228,174900,6104236040,14660,14660,14660,14660,0
20250228,174800,6104236040,14660,14660,14660,14660,0
20250228,174700,6104236040,14660,14660,14660,14660,0
20250228,174600,6104236040,14660,14660,14660,14660,0
20250228,174500,6104236040,14660,14660,14660,14660,0
20250228,174400,6104236040,14660,14660,14660,14660,0
20250228,174300,6104236040,14660,14660,14660,14660,0
20250228,174200,6104236040,14660,14660,14660,14660,0
20250228,174100,6104236040,14660,14660,14660,14660,0
20250228,174000,6104236040,14660,14660,14660,14660,0
20250228,173900,6104236040,14660,14660,14660,14660,0
20250228,173800,6104236040,14660,14660,14660,14660,0
20250228,173700,6104236040,14660,14660,14660,14660,0
20250228,173600,6104236040,14660,14660,14660,14660,108079
20250228,173500,6104236040,14660,14660,14660,14660,0
20250228,173400,6104236040,14660,14660,14660,14660,0
20250228,173300,6104236040,14660,14660,14660,14660,0
20250228,173200,6104236040,14660,14660,14660,14660,0
20250228,173100,6104236040,14660,14660,14660,14660,0
20250228,173000,6104236040,14660,14660,14660,14660,0
20250228,172900,6104236040,14660,14660,14660,14660,0
20250228,172800,6104236040,14660,14660,14660,14660,0
20250228,172700,6104236040,14660,14660,14660,14660,0
20250228,172600,6104236040,14660,14660,14660,14660,0
20250228,172500,6104236040,14660,14660,14660,14660,0
20250228,172400,6104236040,14660,14660,14660,14660,0
20250228,172300,6104236040,14660,14660,14660,14660,0
20250228,172200,6104236040,14660,14660,14660,14660,0
20250228,172100,6104236040,14660,14660,14660,14660,0
20250228,172000,6104236040,14660,14660,14660,14660,0
20250228,171900,6104236040,14660,14660,14660,14660,0
20250228,171800,6104236040,14660,14660,14660,14660,0
20250228,171700,6104236040,14660,14660,14660,14660,0
20250228,171600,6104236040,14660,14660,14660,14660,0
20250228,171500,6104236040,14660,14660,14660,14660,0
20250228,171400,6104236040,14660,14660,14660,14660,0
20250228,171300,6104236040,14660,14660,14660,14660,0
20250228,171200,6104236040,14660,14660,14660,14660,0
20250228,171100,6104236040,14660,14660,14660,14660,0
20250228,171000,6104236040,14660,14660,14660,14660,0
20250228,170900,6104236040,14660,14660,14660,14660,0
20250228,170800,6104236040,14660,14660,14660,14660,0
20250228,170700,6104236040,14660,14660,14660,14660,0
20250228,170600,6104236040,14660,14660,14660,14660,108079
20250228,170500,6104236040,14660,14660,14660,14660,0
20250228,170400,6104236040,14660,14660,14660,14660,0
20250228,170300,6104236040,14660,14660,14660,14660,0
20250228,170200,6104236040,14660,14660,14660,14660,0
20250228,170100,6104236040,14660,14660,14660,14660,0
20250228,170000,6104236040,14660,14660,14660,14660,0
20250228,165900,6104236040,14660,14660,14660,14660,0
20250228,165800,6104236040,14660,14660,14660,14660,0
20250228,165700,6104236040,14660,14660,14660,14660,0
20250228,165600,6104236040,14660,14660,14660,14660,0
20250228,165500,6104236040,14660,14660,14660,14660,0
20250228,165400,6104236040,14660,14660,14660,14660,0
20250228,165300,6104236040,14660,14660,14660,14660,0
20250228,165200,6104236040,14660,14660,14660,14660,0
20250228,165100,6104236040,14660,14660,14660,14660,0
20250228,165000,6104236040,14660,14660,14660,14660,0
20250228,164900,6104236040,14660,14660,14660,14660,0
20250228,164800,6104236040,14660,14660,14660,14660,0
20250228,164700,6104236040,14660,14660,14660,14660,0
20250228,164600,6104236040,14660,14660,14660,14660,0
20250228,164500,6104236040,14660,14660,14660,14660,0
20250228,164400,6104236040,14660,14660,14660,14660,0
20250228,164300,6104236040,14660,14660,14660,14660,0
20250228,164200,6104236040,14660,14660,14660,14660,0
20250228,164100,6104236040,14660,14660,14660,14660,0
20250228,164000,6104236040,14660,14660,14660,14660,0
20250228,163900,6104236040,14660,14660,14660,14660,0
20250228,163800,6104236040,14660,14660,14660,14660,0
20250228,163700,6104236040,14660,14660,14660,14660,0
20250228,163600,6104236040,14660,14660,14660,14660,108079
20250228,163500,6104236040,14660,14660,14660,14660,0
20250228,163400,6104236040,14660,14660,14660,14660,0
20250228,163300,6104236040,14660,14660,14660,14660,0
20250228,163200,6104236040,14660,14660,14660,14660,0
20250228,163100,6104236040,14660,14660,14660,14660,0
20250228,163000,6104236040,14660,14660,14660,14660,0
20250228,162900,6104236040,14660,14660,14660,14660,0
20250228,162800,6104236040,14660,14660,14660,14660,0
20250228,162700,6104236040,14660,14660,14660,14660,0
20250228,162600,6104236040,14660,14660,14660,14660,0
20250228,162500,6104236040,14660,14660,14660,14660,0
20250228,162400,6104236040,14660,14660,14660,14660,0
20250228,162300,6104236040,14660,14660,14660,14660,0
20250228,162200,6104236040,14660,14660,14660,14660,0
20250228,162100,6104236040,14660,14660,14660,14660,0
20250228,162000,6104236040,14660,14660,14660,14660,0
20250228,161900,6104236040,14660,14660,14660,14660,0
20250228,161800,6104236040,14660,14660,14660,14660,0
20250228,161700,6104236040,14660,14660,14660,14660,0
20250228,161600,6104236040,14660,14660,14660,14660,0
20250228,161500,6104236040,14660,14660,14660,14660,0
20250228,161400,6104236040,14660,14660,14660,14660,0
20250228,161300,6104236040,14660,14660,14660,14660,0
20250228,161200,6104236040,14660,14660,14660,14660,0
20250228,161100,6104236040,14660,14660,14660,14660,0
20250228,161000,6104236040,14660,14660,14660,14660,0
20250228,160900,6104236040,14660,14660,14660,14660,0
20250228,160800,6104236040,14660,14660,14660,14660,0
20250228,160700,6104236040,14660,14660,14660,14660,0
20250228,160600,6104236040,14660,14660,14660,14660,108079
20250228,160500,6104236040,14660,14660,14660,14660,0
20250228,160400,6104236040,14660,14660,14660,14660,0
20250228,160300,6104236040,14660,14660,14660,14660,0
20250228,160200,6104236040,14660,14660,14660,14660,0
20250228,160100,6104236040,14660,14660,14660,14660,0
20250228,160000,6104236040,14660,14660,14660,14660,0
20250228,155900,6104236040,14660,14660,14660,14660,0
20250228,155800,6104236040,14660,14660,14660,14660,0
20250228,155700,6104236040,14660,14660,14660,14660,0
20250228,155600,6104236040,14660,14660,14660,14660,0
20250228,155500,6104236040,14660,14660,14660,14660,0
20250228,155400,6104236040,14660,14660,14660,14660,0
20250228,155300,6104236040,14660,14660,14660,14660,0
20250228,155200,6104236040,14660,14660,14660,14660,0
20250228,155100,6104236040,14660,14660,14660,14660,0
20250228,155000,6104236040,14660,14660,14660,14660,0
20250228,154900,6104236040,14660,14660,14660,14660,0
20250228,154800,6104236040,14660,14660,14660,14660,0
20250228,154700,6104236040,14660,14660,14660,14660,0
20250228,154600,6104236040,14660,14660,14660,14660,0
20250228,154500,6104236040,14660,14660,14660,14660,0
20250228,154400,6104236040,14660,14660,14660,14660,0
20250228,154300,6104236040,14660,14660,14660,14660,0
20250228,154200,6104236040,14660,14660,14660,14660,0
20250228,154100,6104236040,14660,14660,14660,14660,0
20250228,154000,6104236040,14660,14660,14660,14660,0
20250228,153900,6104236040,14660,14660,14660,14660,0
20250228,153800,6104236040,14660,14660,14660,14660,0
20250228,153700,6104236040,14660,14660,14660,14660,0
20250228,153600,6104236040,14660,14660,14660,14660,108079
20250228,153500,6104236040,14660,14660,14660,14660,0
20250228,153400,6104236040,14660,14660,14660,14660,0
20250228,153300,6104236040,14660,14660,14660,14660,0
20250228,153200,6104236040,14660,14660,14660,14660,108079
20250228,153100,4519797900,14900,14900,14900,14900,0
20250228,153000,4519797900,14900,14900,14900,14900,0
20250228,152900,4519797900,14900,14900,14900,14900,0
20250228,152800,4519797900,14900,14900,14900,14900,0
20250228,152700,4519797900,14900,14900,14900,14900,0
20250228,152600,4519797900,14900,14900,14900,14900,0
20250228,152500,4519797900,14900,14900,14900,14900,0
20250228,152400,4519797900,14900,14900,14900,14900,0
20250228,152300,4519797900,14900,14900,14900,14900,0
20250228,152200,4519797900,14900,14900,14900,14900,0
20250228,152100,4519797900,14900,14900,14900,14900,0
20250228,152000,4519797900,14900,14900,14900,14900,0
20250228,151900,4519797900,14900,14880,14900,14870,630
20250228,151800,4510424560,14890,14870,14890,14860,170
20250228,151700,4507895690,14860,14850,14890,14850,707
20250228,151600,4497387180,14860,14860,14860,14850,545
20250228,151500,4489293020,14860,14850,14870,14850,185
20250228,151400,4486543990,14860,14900,14900,14850,17
20250228,151300,4486290990,14900,14840,14940,14840,493
20250228,151200,4478967470,14840,14840,14860,14840,291
20250228,151100,4474646520,14850,14850,14870,14840,538
20250228,151000,4466654860,14860,14840,14880,14840,446
20250228,150900,4460028460,14840,14830,14840,14820,384
20250228,150800,4454334350,14830,14830,14830,14820,827
20250228,150700,4442069950,14820,14830,14830,14820,1069
20250228,150600,4426217190,14830,14820,14830,14820,39
20250228,150500,4425638840,14830,14830,14830,14820,524
20250228,150400,4417868070,14830,14830,14830,14820,349
20250228,150300,4412692670,14830,14820,14830,14820,496
20250228,150200,4405339360,14820,14840,14840,14820,5568
20250228,150100,4322773930,14840,14840,14840,14830,53
20250228,150000,4321987430,14840,14840,14840,14830,394
20250228,145900,4316140770,14840,14840,14840,14830,143
20250228,145800,4314018670,14840,14840,14840,14830,111
20250228,145700,4312371440,14840,14840,14840,14830,719
20250228,145600,4301707150,14840,14840,14840,14840,273
20250228,145500,4297655830,14840,14840,14840,14830,117
20250228,145400,4295919560,14840,14840,14840,14840,73
20250228,145300,4294836240,14840,14840,14850,14830,1756
20250228,145200,4268778760,14850,14850,14850,14840,316
20250228,145100,4264086170,14850,14840,14850,14840,97
20250228,145000,4262645730,14850,14850,14850,14840,805
20250228,144900,4250693980,14850,14850,14850,14840,491
20250228,144800,4243407150,14850,14850,14850,14840,141
20250228,144700,4241313320,14850,14850,14850,14840,23
20250228,144600,4240971780,14840,14850,14850,14840,206
20250228,144500,4237912720,14850,14850,14850,14840,568
20250228,144400,4229481930,14850,14850,14850,14840,90
20250228,144300,4228145440,14850,14840,14850,14840,810
20250228,144200,4216117030,14840,14840,14850,14840,9
20250228,144100,4215983410,14850,14850,14850,14850,98
20250228,144000,4214528110,14840,14840,14850,14840,15
20250228,143900,4214305380,14840,14850,14850,14840,325
20250228,143800,4209481620,14850,14840,14850,14840,412
20250228,143700,4203363520,14850,14850,14850,14840,1223
20250228,143600,4185204050,14850,14850,14850,14840,408
20250228,143500,4179145260,14850,14850,14850,14840,958
20250228,143400,4164928470,14850,14850,14850,14840,969
20250228,143300,4150543940,14860,14870,14870,14860,220
20250228,143200,4147274300,14870,14860,14870,14860,29
20250228,143100,4146843330,14850,14860,14870,14850,135
20250228,143000,4144837190,14860,14860,14870,14860,265
20250228,142900,4140899180,14870,14850,14870,14840,1276
20250228,142800,4121950050,14850,14840,14850,14840,1192
20250228,142700,4104250030,14850,14840,14850,14840,49
20250228,142600,4103522390,14850,14850,14850,14840,395
20250228,142500,4097656650,14850,14850,14850,14840,816
20250228,142400,4085539060,14850,14850,14850,14840,3759
20250228,142300,4029729710,14840,14850,14850,14840,36
20250228,142200,4029195120,14840,14850,14850,14840,909
20250228,142100,4015696930,14850,14850,14850,14840,26
20250228,142000,4015310850,14850,14850,14850,14840,5559
20250228,141900,3932786910,14840,14850,14860,14840,4623
20250228,141800,3864147150,14860,14910,14910,14860,16585
20250228,141700,3617332760,14910,14900,14910,14900,237
20250228,141600,3613800650,14900,14900,14910,14900,79
20250228,141500,3612623070,14910,14910,14910,14900,67
20250228,141400,3611624120,14910,14910,14910,14900,73
20250228,141300,3610535700,14910,14910,14910,14900,326
20250228,141200,3605675060,14910,14900,14910,14900,75
20250228,141100,3604557060,14910,14900,14910,14900,125
20250228,141000,3602693520,14900,14910,14910,14900,288
20250228,140900,3598400110,14910,14900,14910,14900,1160
20250228,140800,3581105920,14910,14900,14910,14900,259
20250228,140700,3577244240,14910,14910,14910,14910,18
20250228,140600,3576975860,14910,14910,14910,14900,22
20250228,140500,3576647850,14910,14910,14910,14900,760
20250228,140400,3565317280,14910,14910,14920,14910,349
20250228,140300,3560113680,14910,14910,14920,14900,5431
20250228,140200,3479137480,14910,14910,14910,14900,16
20250228,140100,3478898930,14900,14910,14910,14900,281
20250228,140000,3474711990,14900,14910,14910,14900,514
20250228,135900,3467053380,14900,14900,14910,14900,652
20250228,135800,3457337480,14900,14910,14910,14900,902
20250228,135700,3443890790,14920,14910,14920,14910,208
20250228,135600,3440788480,14910,14910,14920,14910,1692
20250228,135500,3415560420,14920,14920,14920,14910,154
20250228,135400,3413262750,14920,14920,14920,14910,70
20250228,135300,3412218360,14920,14920,14920,14910,248
20250228,135200,3408518210,14920,14910,14920,14910,300
20250228,135100,3404042220,14920,14920,14920,14910,124
20250228,135000,3402192150,14920,14920,14920,14920,211
20250228,134900,3399044030,14920,14920,14930,14910,437
20250228,134800,3392522380,14920,14910,14920,14910,227
20250228,134700,3389135550,14920,14930,14930,14920,80
20250228,134600,3387941590,14930,14930,14940,14920,147
20250228,134500,3385746860,14940,14910,14940,14910,4506
20250228,134400,3318515630,14910,14920,14920,14910,483
20250228,134300,3311309880,14920,14910,14920,14910,174
20250228,134200,3308714480,14920,14920,14920,14910,33
20250228,134100,3308222130,14910,14920,14920,14910,13
20250228,134000,3308028270,14920,14920,14920,14910,65
20250228,133900,3307058860,14920,14910,14920,14910,422
20250228,133800,3300764150,14920,14920,14930,14910,1079
20250228,133700,3284665550,14920,14940,14940,14920,3509
20250228,133600,3232293140,14940,14940,14940,14930,509
20250228,133500,3224688690,14940,14940,14940,14930,91
20250228,133400,3223329160,14940,14940,14940,14930,129
20250228,133300,3221401910,14930,14940,14940,14930,2
20250228,133200,3221372040,14940,14960,14960,14930,293
20250228,133100,3216993350,14960,14950,14960,14950,42
20250228,133000,3216365150,14950,14930,14950,14930,1033
20250228,132900,3200931990,14940,14930,14940,14930,35
20250228,132800,3200409380,14930,14940,14940,14930,864
20250228,132700,3187502190,14950,14960,14960,14950,222
20250228,132600,3184182890,14950,14950,14950,14950,89
20250228,132500,3182852340,14950,14950,14950,14940,22
20250228,132400,3182523450,14950,14950,14950,14940,167
20250228,132300,3180026810,14950,14940,14950,14940,199
20250228,132200,3177053280,14940,14930,14940,14930,241
20250228,132100,3173455050,14930,14930,14930,14920,332
20250228,132000,3168498300,14930,14930,14930,14920,192
20250228,131900,3165631750,14920,14930,14930,14920,129
20250228,131800,3163705910,14930,14930,14930,14920,342
20250228,131700,3158599860,14930,14930,14930,14920,128
20250228,131600,3156688830,14920,14930,14930,14920,89
20250228,131500,3155360210,14930,14930,14930,14920,5
20250228,131400,3155285570,14920,14930,14930,14920,244
20250228,131300,3151643660,14930,14930,14930,14920,71
20250228,131200,3150583640,14930,14930,14930,14920,1329
20250228,131100,3130741680,14920,14930,14930,14920,340
20250228,131000,3125665490,14920,14930,14930,14920,14
20250228,130900,3125456600,14920,14920,14930,14920,29
20250228,130800,3125023810,14930,14920,14930,14920,24
20250228,130700,3124665720,14930,14930,14930,14920,93
20250228,130600,3123277540,14930,14920,14930,14920,39
20250228,130500,3122695610,14930,14920,14930,14920,133
20250228,130400,3120709930,14930,14920,14930,14920,82
20250228,130300,3119485930,14930,14920,14930,14920,12
20250228,130200,3119306840,14920,14930,14930,14920,5
20250228,130100,3119232200,14920,14940,14940,14920,681
20250228,130000,3109064870,14930,14940,14940,14930,224
20250228,125900,3105718320,14940,14940,14940,14930,264
20250228,125800,3101774320,14930,14940,14940,14930,22
20250228,125700,3101445800,14940,14950,14950,14930,130
20250228,125600,3099503800,14950,14950,14960,14940,128
20250228,125500,3097590400,14960,14960,14960,14950,269
20250228,125400,3093566810,14980,14960,14980,14960,434
20250228,125300,3087068920,14960,14960,14990,14960,571
20250228,125200,3078522080,14960,14950,14960,14950,48
20250228,125100,3077804470,14950,14950,14950,14950,2
20250228,125000,3077774570,14950,14950,14950,14950,65
20250228,124900,3076802820,14950,14940,14950,14940,186
20250228,124800,3074023960,14940,14950,14960,14940,156
20250228,124700,3071692640,14950,14940,14950,14940,386
20250228,124600,3065922930,14930,14930,14930,14930,215
20250228,124500,3062712980,14930,14930,14930,14920,54
20250228,124400,3061907270,14930,14920,14940,14920,36
20250228,124300,3061369930,14920,14940,14940,14910,829
20250228,124200,3049001960,14940,14920,14940,14920,1019
20250228,124100,3033797300,14910,14920,14920,14910,33
20250228,124000,3033305020,14920,14920,14920,14920,57
20250228,123900,3032454580,14920,14910,14920,14910,249
20250228,123800,3028741870,14910,14940,14940,14910,394
20250228,123700,3022861100,14940,14940,14940,14940,282
20250228,123600,3018648020,14940,14930,14940,14930,72
20250228,123500,3017572930,14930,14930,14930,14920,172
20250228,123400,3015005140,14930,14930,14930,14920,44
20250228,123300,3014348230,14940,14920,14940,14920,137
20250228,123200,3012303710,14920,14920,14920,14920,565
20250228,123100,3003873910,14920,14920,14920,14920,59
20250228,123000,3002993630,14920,14920,14930,14910,253
20250228,122900,2999220060,14930,14930,14940,14930,182
20250228,122800,2996502680,14930,14930,14930,14910,256
20250228,122700,2992681740,14930,14920,14940,14920,270
20250228,122600,2988652000,14910,14910,14910,14910,6
20250228,122500,2988562540,14910,14910,14910,14910,932
20250228,122400,2974666420,14900,14910,14910,14900,33
20250228,122300,2974174660,14900,14910,14910,14900,445
20250228,122200,2967539790,14900,14910,14910,14900,472
20250228,122100,2960504460,14910,14930,14930,14910,1241
20250228,122000,2941994890,14920,14930,14930,14920,109
20250228,121900,2940367590,14920,14930,14930,14920,127
20250228,121800,2938471610,14920,14920,14920,14920,130
20250228,121700,2936532010,14920,14920,14930,14920,180
20250228,121600,2933845410,14920,14910,14920,14910,92
20250228,121500,2932472830,14920,14910,14930,14910,382
20250228,121400,2926775880,14910,14900,14910,14890,986
20250228,121300,2912082640,14900,14900,14900,14890,815
20250228,121200,2899940830,14910,14940,14940,14910,18
20250228,121100,2899672190,14910,14900,14910,14890,216
20250228,121000,2896453650,14890,14900,14900,14890,52
20250228,120900,2895678910,14900,14880,14900,14880,249
20250228,120800,2891970710,14890,14930,14930,14880,4256
20250228,120700,2828580850,14930,14940,14950,14920,868
20250228,120600,2815622950,14940,14930,14940,14920,1380
20250228,120500,2795014440,14930,14910,14950,14910,516
20250228,120400,2787315190,14920,14920,14920,14910,8072
20250228,120300,2666883460,14910,14920,14920,14870,2030
20250228,120200,2636630610,14920,15040,15040,14920,14335
20250228,120100,2421596820,15040,15030,15040,15030,397
20250228,120000,2415627810,15030,15030,15030,15020,176
20250228,115900,2412982600,15030,15030,15030,15020,127
20250228,115800,2411073800,15030,15040,15040,15030,677
20250228,115700,2400895450,15040,15040,15040,15030,24
20250228,115600,2400534560,15030,15020,15040,15020,1504
20250228,115500,2377944030,15020,15010,15020,15010,56
20250228,115400,2377103070,15010,15010,15020,15010,487
20250228,115300,2369788640,15010,15020,15020,15010,27
20250228,115200,2369383170,15010,15010,15020,15010,89
20250228,115100,2368046660,15010,15010,15020,15010,40
20250228,115000,2367446250,15020,15020,15020,15010,1061
20250228,114900,2351515590,15020,15020,15020,15010,669
20250228,114800,2341467280,15010,15010,15020,15010,502
20250228,114700,2333930750,15010,15030,15030,15010,1740
20250228,114600,2307808250,15020,15040,15050,15020,3598
20250228,114500,2253733690,15050,15050,15050,15040,1142
20250228,114400,2236552730,15050,15050,15050,15040,223
20250228,114300,2233196650,15040,15050,15050,15040,121
20250228,114200,2231375670,15050,15050,15050,15040,83
20250228,114100,2230126970,15040,15050,15050,15040,47
20250228,114000,2229419690,15050,15050,15050,15040,230
20250228,113900,2225958250,15050,15040,15050,15040,67
20250228,113800,2224950360,15040,15040,15040,15030,562
20250228,113700,2216497950,15040,15060,15060,15040,861
20250228,113600,2203542230,15060,15060,15060,15060,433
20250228,113500,2197021250,15060,15050,15060,15050,355
20250228,113400,2191675160,15060,15060,15060,15050,225
20250228,113300,2188287760,15070,15060,15070,15050,655
20250228,113200,2178419620,15050,15060,15060,15050,224
20250228,113100,2175046530,15060,15060,15070,15060,234
20250228,113000,2171522480,15050,15050,15060,15050,516
20250228,112900,2163751670,15050,15050,15060,15050,133
20250228,112800,2161750010,15050,15050,15050,15050,53
20250228,112700,2160952360,15040,15040,15040,15030,2334
20250228,112600,2125849060,15040,15030,15040,15030,44
20250228,112500,2125187630,15030,15060,15060,15030,1182
20250228,112400,2107407830,15060,15050,15060,15040,670
20250228,112300,2097325190,15050,15050,15070,15050,1030
20250228,112200,2081822790,15050,15030,15050,15020,2341
20250228,112100,2046618680,15030,15110,15120,15030,5595
20250228,112000,1962250540,15110,15110,15120,15110,220
20250228,111900,1958925730,15110,15120,15120,15110,2205
20250228,111800,1925606520,15120,15130,15130,15120,129
20250228,111700,1923655950,15110,15110,15110,15100,1772
20250228,111600,1896881750,15110,15100,15110,15100,383
20250228,111500,1891096410,15100,15100,15110,15100,1211
20250228,111400,1872809180,15100,15150,15160,15100,8883
20250228,111300,1738410810,15160,15160,15160,15150,166
20250228,111200,1735894450,15160,15160,15160,15160,221
20250228,111100,1732544090,15160,15160,15160,15160,1037
20250228,111000,1716823170,15150,15160,15160,15150,26
20250228,110900,1716429180,15150,15150,15160,15150,844
20250228,110800,1703642540,15160,15210,15210,15160,2579
20250228,110700,1664474950,15210,15200,15210,15200,20
20250228,110600,1664170850,15200,15200,15200,15200,41
20250228,110500,1663547650,15200,15210,15220,15200,240
20250228,110400,1659897790,15200,15190,15210,15190,602
20250228,110300,1650752240,15170,15220,15220,15170,288
20250228,110200,1646381190,15240,15180,15240,15170,271
20250228,110100,1642260010,15190,15150,15200,15150,1768
20250228,110000,1615452990,15160,15200,15210,15160,2249
20250228,105900,1581294810,15190,15190,15190,15180,151
20250228,105800,1579001140,15190,15190,15190,15190,131
20250228,105700,1577011250,15200,15170,15200,15170,842
20250228,105600,1564231500,15170,15170,15210,15170,593
20250228,105500,1555223450,15170,15150,15170,15150,278
20250228,105400,1551007370,15160,15160,15160,15160,17
20250228,105300,1550749650,15150,15140,15150,15140,198
20250228,105200,1547751860,15140,15130,15140,15130,631
20250228,105100,1538198620,15140,15130,15140,15130,1069
20250228,105000,1522024550,15140,15170,15170,15140,118
20250228,104900,1520236700,15170,15170,15180,15160,255
20250228,104800,1516370800,15150,15120,15150,15120,969
20250228,104700,1501708300,15120,15140,15140,15120,919
20250228,104600,1487804390,15140,15140,15150,15140,422
20250228,104500,1481415300,15140,15140,15140,15130,749
20250228,104400,1470076780,15140,15150,15150,15120,285
20250228,104300,1465764210,15140,15110,15150,15100,4597
20250228,104200,1396289220,15110,15140,15140,15110,1496
20250228,104100,1373670880,15140,15230,15230,15130,10753
20250228,104000,1210387220,15230,15250,15250,15230,197
20250228,103900,1207385180,15250,15240,15250,15240,72
20250228,103800,1206287870,15260,15250,15260,15240,532
20250228,103700,1198176630,15250,15230,15250,15230,330
20250228,103600,1193147940,15230,15230,15240,15230,306
20250228,103500,1188485890,15230,15230,15240,15230,234
20250228,103400,1184921850,15230,15230,15230,15220,337
20250228,103300,1179790370,15230,15220,15230,15220,525
20250228,103200,1171797630,15230,15230,15240,15230,1077
20250228,103100,1155394910,15230,15230,15230,15220,538
20250228,103000,1147202480,15240,15230,15240,15230,52
20250228,102900,1146410510,15220,15240,15240,15220,1245
20250228,102800,1127447660,15230,15230,15230,15220,1937
20250228,102700,1097948490,15250,15250,15250,15240,2090
20250228,102600,1066094590,15260,15250,15260,15240,371
20250228,102500,1060436780,15250,15260,15260,15250,990
20250228,102400,1045339270,15260,15260,15260,15250,663
20250228,102300,1035221910,15260,15260,15270,15260,119
20250228,102200,1033405960,15260,15250,15340,15250,1367
20250228,102100,1012535430,15250,15250,15250,15250,7
20250228,102000,1012428680,15250,15250,15250,15240,369
20250228,101900,1006802340,15250,15250,15250,15240,100
20250228,101800,1005277410,15240,15250,15250,15240,27
20250228,101700,1004865740,15250,15250,15250,15250,51
20250228,101600,1004087990,15250,15250,15260,15240,468
20250228,101500,996951050,15250,15250,15260,15250,467
20250228,101400,989824770,15250,15260,15260,15250,296
20250228,101300,985308220,15250,15250,15250,15240,116
20250228,101200,983539290,15240,15250,15260,15240,919
20250228,101100,969523080,15230,15270,15270,15230,3952
20250228,101000,909258880,15270,15290,15290,15270,2581
20250228,100900,869835570,15290,15290,15290,15280,664
20250228,100800,859683080,15280,15300,15300,15280,271
20250228,100700,855539700,15290,15290,15300,15280,1484
20250228,100600,832849470,15300,15300,15300,15290,698
20250228,100500,822170140,15300,15320,15330,15290,777
20250228,100400,810284310,15330,15310,15330,15300,1083
20250228,100300,793701650,15300,15330,15330,15300,1839
20250228,100200,765535250,15350,15350,15350,15350,151
20250228,100100,763217400,15360,15330,15390,15320,909
20250228,100000,749276590,15330,15340,15340,15310,320
20250228,095900,744368830,15330,15310,15330,15310,823
20250228,095800,731767350,15310,15310,15310,15300,938
20250228,095700,717406660,15310,15290,15360,15290,228
20250228,095600,713910890,15290,15290,15290,15280,770
20250228,095500,702137660,15290,15260,15300,15250,2361
20250228,095400,666118810,15270,15300,15300,15260,1577
20250228,095300,642023930,15290,15340,15340,15290,4830
20250228,095200,568070960,15340,15340,15340,15330,592
20250228,095100,558994220,15340,15380,15380,15340,530
20250228,095000,550855940,15360,15380,15380,15340,2692
20250228,094900,509536170,15380,15370,15380,15370,800
20250228,094800,497236110,15370,15450,15450,15370,2928
20250228,094700,452131800,15450,15460,15460,15440,1045
20250228,094600,435987400,15460,15460,15460,15450,777
20250228,094500,423975490,15460,15460,15470,15450,824
20250228,094400,411236450,15460,15470,15480,15450,760
20250228,094300,399486860,15480,15490,15490,15480,461
20250228,094200,392348880,15490,15510,15510,15470,3976
20250228,094100,330742820,15510,15580,15580,15500,6467
20250228,094000,230240430,15580,15590,15600,15580,363
20250228,093900,224582220,15590,15590,15590,15580,117
20250228,093800,222758200,15580,15590,15590,15580,124
20250228,093700,220825620,15590,15590,15590,15590,198
20250228,093600,217738800,15590,15590,15590,15580,23
20250228,093500,217380400,15590,15590,15590,15590,7
20250228,093400,217271270,15590,15580,15600,15570,658
20250228,093300,207024540,15580,15590,15600,15580,166
20250228,093200,204438210,15600,15600,15600,15590,154
20250228,093100,202036880,15600,15610,15620,15600,218
20250228,093000,198635350,15610,15590,15610,15590,49
20250228,092900,197870880,15610,15590,15610,15590,525
20250228,092800,189681160,15590,15580,15590,15580,4
20250228,092700,189618810,15590,15560,15590,15560,81
20250228,092600,188357620,15560,15600,15600,15560,601
20250228,092500,178993800,15600,15600,15600,15600,11
20250228,092400,178822200,15600,15580,15600,15570,306
20250228,092300,174050950,15590,15610,15610,15580,607
20250228,092200,164588130,15600,15620,15620,15590,152
20250228,092100,162216460,15620,15610,15620,15610,29
20250228,092000,161763540,15590,15580,15590,15580,74
20250228,091900,160610100,15570,15570,15570,15570,71
20250228,091800,159504630,15570,15560,15570,15560,67
20250228,091700,158462020,15540,15550,15560,15540,177
20250228,091600,155710020,15550,15550,15550,15540,273
20250228,091500,151464970,15560,15560,15570,15540,461
20250228,091400,144299500,15560,15610,15610,15560,1623
20250228,091300,119001490,15610,15630,15630,15610,988
20250228,091200,103574730,15630,15650,15650,15620,555
20250228,091100,94899780,15650,15650,15650,15650,169
20250228,091000,92254930,15640,15630,15640,15630,280
20250228,090900,87878030,15630,15630,15630,15630,130
20250228,090800,85846130,15620,15620,15630,15610,319
20250228,090700,80864910,15630,15640,15640,15610,1732
20250228,090600,53791650,15650,15680,15680,15650,380
20250228,090500,47842510,15680,15650,15680,15640,282
20250228,090400,43429320,15650,15670,15700,15650,103
20250228,090300,41814100,15640,15650,15680,15640,565
20250228,090200,32972670,15680,15700,15700,15630,463
20250228,090100,25731420,15640,15820,15970,15630,1339
20250228,090000,4730980,16010,15900,16010,15850,298