KissMeData/277070/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210700,1927177735,4915,4915,4915,4915,10514
20250228,210600,1927177735,4915,4915,4915,4915,0
20250228,210500,1927177735,4915,4915,4915,4915,0
20250228,210400,1927177735,4915,4915,4915,4915,0
20250228,210300,1927177735,4915,4915,4915,4915,0
20250228,210200,1927177735,4915,4915,4915,4915,0
20250228,210100,1927177735,4915,4915,4915,4915,0
20250228,210000,1927177735,4915,4915,4915,4915,0
20250228,205900,1927177735,4915,4915,4915,4915,0
20250228,205800,1927177735,4915,4915,4915,4915,0
20250228,205700,1927177735,4915,4915,4915,4915,0
20250228,205600,1927177735,4915,4915,4915,4915,0
20250228,205500,1927177735,4915,4915,4915,4915,0
20250228,205400,1927177735,4915,4915,4915,4915,0
20250228,205300,1927177735,4915,4915,4915,4915,0
20250228,205200,1927177735,4915,4915,4915,4915,0
20250228,205100,1927177735,4915,4915,4915,4915,0
20250228,205000,1927177735,4915,4915,4915,4915,0
20250228,204900,1927177735,4915,4915,4915,4915,0
20250228,204800,1927177735,4915,4915,4915,4915,0
20250228,204700,1927177735,4915,4915,4915,4915,0
20250228,204600,1927177735,4915,4915,4915,4915,0
20250228,204500,1927177735,4915,4915,4915,4915,0
20250228,204400,1927177735,4915,4915,4915,4915,0
20250228,204300,1927177735,4915,4915,4915,4915,0
20250228,204200,1927177735,4915,4915,4915,4915,0
20250228,204100,1927177735,4915,4915,4915,4915,0
20250228,204000,1927177735,4915,4915,4915,4915,0
20250228,203900,1927177735,4915,4915,4915,4915,0
20250228,203800,1927177735,4915,4915,4915,4915,0
20250228,203700,1927177735,4915,4915,4915,4915,10514
20250228,203600,1927177735,4915,4915,4915,4915,0
20250228,203500,1927177735,4915,4915,4915,4915,0
20250228,203400,1927177735,4915,4915,4915,4915,0
20250228,203300,1927177735,4915,4915,4915,4915,0
20250228,203200,1927177735,4915,4915,4915,4915,0
20250228,203100,1927177735,4915,4915,4915,4915,0
20250228,203000,1927177735,4915,4915,4915,4915,0
20250228,202900,1927177735,4915,4915,4915,4915,0
20250228,202800,1927177735,4915,4915,4915,4915,0
20250228,202700,1927177735,4915,4915,4915,4915,0
20250228,202600,1927177735,4915,4915,4915,4915,0
20250228,202500,1927177735,4915,4915,4915,4915,0
20250228,202400,1927177735,4915,4915,4915,4915,0
20250228,202300,1927177735,4915,4915,4915,4915,0
20250228,202200,1927177735,4915,4915,4915,4915,0
20250228,202100,1927177735,4915,4915,4915,4915,0
20250228,202000,1927177735,4915,4915,4915,4915,0
20250228,201900,1927177735,4915,4915,4915,4915,0
20250228,201800,1927177735,4915,4915,4915,4915,0
20250228,201700,1927177735,4915,4915,4915,4915,0
20250228,201600,1927177735,4915,4915,4915,4915,0
20250228,201500,1927177735,4915,4915,4915,4915,0
20250228,201400,1927177735,4915,4915,4915,4915,0
20250228,201300,1927177735,4915,4915,4915,4915,0
20250228,201200,1927177735,4915,4915,4915,4915,0
20250228,201100,1927177735,4915,4915,4915,4915,0
20250228,201000,1927177735,4915,4915,4915,4915,0
20250228,200900,1927177735,4915,4915,4915,4915,0
20250228,200800,1927177735,4915,4915,4915,4915,0
20250228,200700,1927177735,4915,4915,4915,4915,10514
20250228,200600,1927177735,4915,4915,4915,4915,0
20250228,200500,1927177735,4915,4915,4915,4915,0
20250228,200400,1927177735,4915,4915,4915,4915,0
20250228,200300,1927177735,4915,4915,4915,4915,0
20250228,200200,1927177735,4915,4915,4915,4915,0
20250228,200100,1927177735,4915,4915,4915,4915,0
20250228,200000,1927177735,4915,4915,4915,4915,0
20250228,195900,1927177735,4915,4915,4915,4915,0
20250228,195800,1927177735,4915,4915,4915,4915,0
20250228,195700,1927177735,4915,4915,4915,4915,0
20250228,195600,1927177735,4915,4915,4915,4915,0
20250228,195500,1927177735,4915,4915,4915,4915,0
20250228,195400,1927177735,4915,4915,4915,4915,0
20250228,195300,1927177735,4915,4915,4915,4915,0
20250228,195200,1927177735,4915,4915,4915,4915,0
20250228,195100,1927177735,4915,4915,4915,4915,0
20250228,195000,1927177735,4915,4915,4915,4915,0
20250228,194900,1927177735,4915,4915,4915,4915,0
20250228,194800,1927177735,4915,4915,4915,4915,0
20250228,194700,1927177735,4915,4915,4915,4915,0
20250228,194600,1927177735,4915,4915,4915,4915,0
20250228,194500,1927177735,4915,4915,4915,4915,0
20250228,194400,1927177735,4915,4915,4915,4915,0
20250228,194300,1927177735,4915,4915,4915,4915,0
20250228,194200,1927177735,4915,4915,4915,4915,0
20250228,194100,1927177735,4915,4915,4915,4915,0
20250228,194000,1927177735,4915,4915,4915,4915,0
20250228,193900,1927177735,4915,4915,4915,4915,0
20250228,193800,1927177735,4915,4915,4915,4915,0
20250228,193700,1927177735,4915,4915,4915,4915,10514
20250228,193600,1927177735,4915,4915,4915,4915,0
20250228,193500,1927177735,4915,4915,4915,4915,0
20250228,193400,1927177735,4915,4915,4915,4915,0
20250228,193300,1927177735,4915,4915,4915,4915,0
20250228,193200,1927177735,4915,4915,4915,4915,0
20250228,193100,1927177735,4915,4915,4915,4915,0
20250228,193000,1927177735,4915,4915,4915,4915,0
20250228,192900,1927177735,4915,4915,4915,4915,0
20250228,192800,1927177735,4915,4915,4915,4915,0
20250228,192700,1927177735,4915,4915,4915,4915,0
20250228,192600,1927177735,4915,4915,4915,4915,0
20250228,192500,1927177735,4915,4915,4915,4915,0
20250228,192400,1927177735,4915,4915,4915,4915,0
20250228,192300,1927177735,4915,4915,4915,4915,0
20250228,192200,1927177735,4915,4915,4915,4915,0
20250228,192100,1927177735,4915,4915,4915,4915,0
20250228,192000,1927177735,4915,4915,4915,4915,0
20250228,191900,1927177735,4915,4915,4915,4915,0
20250228,191800,1927177735,4915,4915,4915,4915,0
20250228,191700,1927177735,4915,4915,4915,4915,0
20250228,191600,1927177735,4915,4915,4915,4915,0
20250228,191500,1927177735,4915,4915,4915,4915,0
20250228,191400,1927177735,4915,4915,4915,4915,0
20250228,191300,1927177735,4915,4915,4915,4915,0
20250228,191200,1927177735,4915,4915,4915,4915,0
20250228,191100,1927177735,4915,4915,4915,4915,0
20250228,191000,1927177735,4915,4915,4915,4915,0
20250228,190900,1927177735,4915,4915,4915,4915,0
20250228,190800,1927177735,4915,4915,4915,4915,0
20250228,190700,1927177735,4915,4915,4915,4915,10514
20250228,190600,1927177735,4915,4915,4915,4915,0
20250228,190500,1927177735,4915,4915,4915,4915,0
20250228,190400,1927177735,4915,4915,4915,4915,0
20250228,190300,1927177735,4915,4915,4915,4915,0
20250228,190200,1927177735,4915,4915,4915,4915,0
20250228,190100,1927177735,4915,4915,4915,4915,0
20250228,190000,1927177735,4915,4915,4915,4915,0
20250228,185900,1927177735,4915,4915,4915,4915,0
20250228,185800,1927177735,4915,4915,4915,4915,0
20250228,185700,1927177735,4915,4915,4915,4915,0
20250228,185600,1927177735,4915,4915,4915,4915,0
20250228,185500,1927177735,4915,4915,4915,4915,0
20250228,185400,1927177735,4915,4915,4915,4915,0
20250228,185300,1927177735,4915,4915,4915,4915,0
20250228,185200,1927177735,4915,4915,4915,4915,0
20250228,185100,1927177735,4915,4915,4915,4915,0
20250228,185000,1927177735,4915,4915,4915,4915,0
20250228,184900,1927177735,4915,4915,4915,4915,0
20250228,184800,1927177735,4915,4915,4915,4915,0
20250228,184700,1927177735,4915,4915,4915,4915,0
20250228,184600,1927177735,4915,4915,4915,4915,0
20250228,184500,1927177735,4915,4915,4915,4915,0
20250228,184400,1927177735,4915,4915,4915,4915,0
20250228,184300,1927177735,4915,4915,4915,4915,0
20250228,184200,1927177735,4915,4915,4915,4915,0
20250228,184100,1927177735,4915,4915,4915,4915,0
20250228,184000,1927177735,4915,4915,4915,4915,0
20250228,183900,1927177735,4915,4915,4915,4915,0
20250228,183800,1927177735,4915,4915,4915,4915,0
20250228,183700,1927177735,4915,4915,4915,4915,10514
20250228,183600,1927177735,4915,4915,4915,4915,0
20250228,183500,1927177735,4915,4915,4915,4915,0
20250228,183400,1927177735,4915,4915,4915,4915,0
20250228,183300,1927177735,4915,4915,4915,4915,0
20250228,183200,1927177735,4915,4915,4915,4915,0
20250228,183100,1927177735,4915,4915,4915,4915,0
20250228,183000,1927177735,4915,4915,4915,4915,0
20250228,182900,1927177735,4915,4915,4915,4915,0
20250228,182800,1927177735,4915,4915,4915,4915,0
20250228,182700,1927177735,4915,4915,4915,4915,0
20250228,182600,1927177735,4915,4915,4915,4915,0
20250228,182500,1927177735,4915,4915,4915,4915,0
20250228,182400,1927177735,4915,4915,4915,4915,0
20250228,182300,1927177735,4915,4915,4915,4915,0
20250228,182200,1927177735,4915,4915,4915,4915,0
20250228,182100,1927177735,4915,4915,4915,4915,0
20250228,182000,1927177735,4915,4915,4915,4915,0
20250228,181900,1927177735,4915,4915,4915,4915,0
20250228,181800,1927177735,4915,4915,4915,4915,0
20250228,181700,1927177735,4915,4915,4915,4915,0
20250228,181600,1927177735,4915,4915,4915,4915,0
20250228,181500,1927177735,4915,4915,4915,4915,0
20250228,181400,1927177735,4915,4915,4915,4915,0
20250228,181300,1927177735,4915,4915,4915,4915,0
20250228,181200,1927177735,4915,4915,4915,4915,0
20250228,181100,1927177735,4915,4915,4915,4915,0
20250228,181000,1927177735,4915,4915,4915,4915,0
20250228,180900,1927177735,4915,4915,4915,4915,0
20250228,180800,1927177735,4915,4915,4915,4915,0
20250228,180700,1927177735,4915,4915,4915,4915,10514
20250228,180600,1927177735,4915,4915,4915,4915,0
20250228,180500,1927177735,4915,4915,4915,4915,0
20250228,180400,1927177735,4915,4915,4915,4915,0
20250228,180300,1927177735,4915,4915,4915,4915,0
20250228,180200,1927177735,4915,4915,4915,4915,0
20250228,180100,1927177735,4915,4915,4915,4915,0
20250228,180000,1927177735,4915,4915,4915,4915,0
20250228,175900,1927177735,4915,4915,4915,4915,0
20250228,175800,1927177735,4915,4915,4915,4915,0
20250228,175700,1927177735,4915,4915,4915,4915,0
20250228,175600,1927177735,4915,4915,4915,4915,0
20250228,175500,1927177735,4915,4915,4915,4915,0
20250228,175400,1927177735,4915,4915,4915,4915,0
20250228,175300,1927177735,4915,4915,4915,4915,0
20250228,175200,1927177735,4915,4915,4915,4915,0
20250228,175100,1927177735,4915,4915,4915,4915,0
20250228,175000,1927177735,4915,4915,4915,4915,0
20250228,174900,1927177735,4915,4915,4915,4915,0
20250228,174800,1927177735,4915,4915,4915,4915,0
20250228,174700,1927177735,4915,4915,4915,4915,0
20250228,174600,1927177735,4915,4915,4915,4915,0
20250228,174500,1927177735,4915,4915,4915,4915,0
20250228,174400,1927177735,4915,4915,4915,4915,0
20250228,174300,1927177735,4915,4915,4915,4915,0
20250228,174200,1927177735,4915,4915,4915,4915,0
20250228,174100,1927177735,4915,4915,4915,4915,0
20250228,174000,1927177735,4915,4915,4915,4915,0
20250228,173900,1927177735,4915,4915,4915,4915,0
20250228,173800,1927177735,4915,4915,4915,4915,0
20250228,173700,1927177735,4915,4915,4915,4915,10514
20250228,173600,1927177735,4915,4915,4915,4915,0
20250228,173500,1927177735,4915,4915,4915,4915,0
20250228,173400,1927177735,4915,4915,4915,4915,0
20250228,173300,1927177735,4915,4915,4915,4915,0
20250228,173200,1927177735,4915,4915,4915,4915,0
20250228,173100,1927177735,4915,4915,4915,4915,0
20250228,173000,1927177735,4915,4915,4915,4915,0
20250228,172900,1927177735,4915,4915,4915,4915,0
20250228,172800,1927177735,4915,4915,4915,4915,0
20250228,172700,1927177735,4915,4915,4915,4915,0
20250228,172600,1927177735,4915,4915,4915,4915,0
20250228,172500,1927177735,4915,4915,4915,4915,0
20250228,172400,1927177735,4915,4915,4915,4915,0
20250228,172300,1927177735,4915,4915,4915,4915,0
20250228,172200,1927177735,4915,4915,4915,4915,0
20250228,172100,1927177735,4915,4915,4915,4915,0
20250228,172000,1927177735,4915,4915,4915,4915,0
20250228,171900,1927177735,4915,4915,4915,4915,0
20250228,171800,1927177735,4915,4915,4915,4915,0
20250228,171700,1927177735,4915,4915,4915,4915,0
20250228,171600,1927177735,4915,4915,4915,4915,0
20250228,171500,1927177735,4915,4915,4915,4915,0
20250228,171400,1927177735,4915,4915,4915,4915,0
20250228,171300,1927177735,4915,4915,4915,4915,0
20250228,171200,1927177735,4915,4915,4915,4915,0
20250228,171100,1927177735,4915,4915,4915,4915,0
20250228,171000,1927177735,4915,4915,4915,4915,0
20250228,170900,1927177735,4915,4915,4915,4915,0
20250228,170800,1927177735,4915,4915,4915,4915,0
20250228,170700,1927177735,4915,4915,4915,4915,10514
20250228,170600,1927177735,4915,4915,4915,4915,0
20250228,170500,1927177735,4915,4915,4915,4915,0
20250228,170400,1927177735,4915,4915,4915,4915,0
20250228,170300,1927177735,4915,4915,4915,4915,0
20250228,170200,1927177735,4915,4915,4915,4915,0
20250228,170100,1927177735,4915,4915,4915,4915,0
20250228,170000,1927177735,4915,4915,4915,4915,0
20250228,165900,1927177735,4915,4915,4915,4915,0
20250228,165800,1927177735,4915,4915,4915,4915,0
20250228,165700,1927177735,4915,4915,4915,4915,0
20250228,165600,1927177735,4915,4915,4915,4915,0
20250228,165500,1927177735,4915,4915,4915,4915,0
20250228,165400,1927177735,4915,4915,4915,4915,0
20250228,165300,1927177735,4915,4915,4915,4915,0
20250228,165200,1927177735,4915,4915,4915,4915,0
20250228,165100,1927177735,4915,4915,4915,4915,0
20250228,165000,1927177735,4915,4915,4915,4915,0
20250228,164900,1927177735,4915,4915,4915,4915,0
20250228,164800,1927177735,4915,4915,4915,4915,0
20250228,164700,1927177735,4915,4915,4915,4915,0
20250228,164600,1927177735,4915,4915,4915,4915,0
20250228,164500,1927177735,4915,4915,4915,4915,0
20250228,164400,1927177735,4915,4915,4915,4915,0
20250228,164300,1927177735,4915,4915,4915,4915,0
20250228,164200,1927177735,4915,4915,4915,4915,0
20250228,164100,1927177735,4915,4915,4915,4915,0
20250228,164000,1927177735,4915,4915,4915,4915,0
20250228,163900,1927177735,4915,4915,4915,4915,0
20250228,163800,1927177735,4915,4915,4915,4915,0
20250228,163700,1927177735,4915,4915,4915,4915,10514
20250228,163600,1927177735,4915,4915,4915,4915,0
20250228,163500,1927177735,4915,4915,4915,4915,0
20250228,163400,1927177735,4915,4915,4915,4915,0
20250228,163300,1927177735,4915,4915,4915,4915,0
20250228,163200,1927177735,4915,4915,4915,4915,0
20250228,163100,1927177735,4915,4915,4915,4915,0
20250228,163000,1927177735,4915,4915,4915,4915,0
20250228,162900,1927177735,4915,4915,4915,4915,0
20250228,162800,1927177735,4915,4915,4915,4915,0
20250228,162700,1927177735,4915,4915,4915,4915,0
20250228,162600,1927177735,4915,4915,4915,4915,0
20250228,162500,1927177735,4915,4915,4915,4915,0
20250228,162400,1927177735,4915,4915,4915,4915,0
20250228,162300,1927177735,4915,4915,4915,4915,0
20250228,162200,1927177735,4915,4915,4915,4915,0
20250228,162100,1927177735,4915,4915,4915,4915,0
20250228,162000,1927177735,4915,4915,4915,4915,0
20250228,161900,1927177735,4915,4915,4915,4915,0
20250228,161800,1927177735,4915,4915,4915,4915,0
20250228,161700,1927177735,4915,4915,4915,4915,0
20250228,161600,1927177735,4915,4915,4915,4915,0
20250228,161500,1927177735,4915,4915,4915,4915,0
20250228,161400,1927177735,4915,4915,4915,4915,0
20250228,161300,1927177735,4915,4915,4915,4915,0
20250228,161200,1927177735,4915,4915,4915,4915,0
20250228,161100,1927177735,4915,4915,4915,4915,0
20250228,161000,1927177735,4915,4915,4915,4915,0
20250228,160900,1927177735,4915,4915,4915,4915,0
20250228,160800,1927177735,4915,4915,4915,4915,0
20250228,160700,1927177735,4915,4915,4915,4915,10514
20250228,160600,1927177735,4915,4915,4915,4915,0
20250228,160500,1927177735,4915,4915,4915,4915,0
20250228,160400,1927177735,4915,4915,4915,4915,0
20250228,160300,1927177735,4915,4915,4915,4915,0
20250228,160200,1927177735,4915,4915,4915,4915,0
20250228,160100,1927177735,4915,4915,4915,4915,0
20250228,160000,1927177735,4915,4915,4915,4915,0
20250228,155900,1927177735,4915,4915,4915,4915,0
20250228,155800,1927177735,4915,4915,4915,4915,0
20250228,155700,1927177735,4915,4915,4915,4915,0
20250228,155600,1927177735,4915,4915,4915,4915,0
20250228,155500,1927177735,4915,4915,4915,4915,0
20250228,155400,1927177735,4915,4915,4915,4915,0
20250228,155300,1927177735,4915,4915,4915,4915,0
20250228,155200,1927177735,4915,4915,4915,4915,0
20250228,155100,1927177735,4915,4915,4915,4915,0
20250228,155000,1927177735,4915,4915,4915,4915,0
20250228,154900,1927177735,4915,4915,4915,4915,0
20250228,154800,1927177735,4915,4915,4915,4915,0
20250228,154700,1927177735,4915,4915,4915,4915,0
20250228,154600,1927177735,4915,4915,4915,4915,0
20250228,154500,1927177735,4915,4915,4915,4915,0
20250228,154400,1927177735,4915,4915,4915,4915,0
20250228,154300,1927177735,4915,4915,4915,4915,0
20250228,154200,1927177735,4915,4915,4915,4915,0
20250228,154100,1927177735,4915,4915,4915,4915,0
20250228,154000,1927177735,4915,4915,4915,4915,0
20250228,153900,1927177735,4915,4915,4915,4915,0
20250228,153800,1927177735,4915,4915,4915,4915,0
20250228,153700,1927177735,4915,4915,4915,4915,10514
20250228,153600,1927177735,4915,4915,4915,4915,0
20250228,153500,1927177735,4915,4915,4915,4915,0
20250228,153400,1927177735,4915,4915,4915,4915,0
20250228,153300,1927177735,4915,4915,4915,4915,0
20250228,153200,1927177735,4915,4915,4915,4915,0
20250228,153100,1927177735,4915,4915,4915,4915,0
20250228,153000,1927177735,4915,4915,4915,4915,10514
20250228,152900,1875501425,4965,4965,4965,4965,0
20250228,152800,1875501425,4965,4965,4965,4965,0
20250228,152700,1875501425,4965,4965,4965,4965,0
20250228,152600,1875501425,4965,4965,4965,4965,0
20250228,152500,1875501425,4965,4965,4965,4965,0
20250228,152400,1875501425,4965,4965,4965,4965,0
20250228,152300,1875501425,4965,4965,4965,4965,0
20250228,152200,1875501425,4965,4965,4965,4965,0
20250228,152100,1875501425,4965,4965,4965,4965,0
20250228,152000,1875501425,4965,4965,4965,4965,0
20250228,151900,1875501425,4965,4945,4965,4940,1596
20250228,151800,1867614980,4945,4975,4975,4945,1990
20250228,151700,1857768710,4945,4945,4975,4945,1531
20250228,151600,1850197810,4945,4980,4980,4945,1175
20250228,151500,1844387015,4945,4960,4980,4945,3438
20250228,151400,1827365995,4980,4980,4980,4960,663
20250228,151300,1824076825,4980,4955,4980,4955,450
20250228,151200,1821846460,4955,4955,4980,4955,498
20250228,151100,1819378745,4980,4995,4995,4980,1069
20250228,151000,1814054180,5000,4995,5000,4980,429
20250228,150900,1811913165,4995,4990,4995,4980,1161
20250228,150800,1806123220,4995,4995,4995,4995,210
20250228,150700,1805074270,5000,4995,5000,4995,524
20250228,150600,1802456880,4995,5000,5000,4995,113
20250228,150500,1801891945,5000,4990,5000,4985,3749
20250228,150400,1783163205,4990,4980,4990,4980,301
20250228,150300,1781662855,4980,4980,4980,4980,1253
20250228,150200,1775422915,4980,4980,4980,4980,0
20250228,150100,1775422915,4980,4950,4980,4950,253
20250228,150000,1774170285,4980,4955,4980,4950,1549
20250228,145900,1766497815,4965,4970,4970,4965,1412
20250228,145800,1759484680,4955,4955,4955,4955,107
20250228,145700,1758954495,4950,4975,4975,4950,96
20250228,145600,1758479080,4985,4950,4985,4950,17
20250228,145500,1758394895,4950,4975,4985,4950,1178
20250228,145400,1752538760,4985,4985,4985,4985,10
20250228,145300,1752488910,4985,4975,4985,4950,627
20250228,145200,1749382940,4980,4965,4980,4965,2
20250228,145100,1749372995,4955,4955,4955,4950,1361
20250228,145000,1742630025,4995,4990,4995,4990,5
20250228,144900,1742605065,4965,4965,4965,4960,417
20250228,144800,1740534870,4995,4995,4995,4995,120
20250228,144700,1739935470,4975,4975,4975,4975,36
20250228,144600,1739756370,5000,4975,5000,4975,70
20250228,144500,1739408095,4970,4970,4970,4970,20
20250228,144400,1739308695,4975,4975,4975,4975,0
20250228,144300,1739308695,4975,4955,4975,4955,176
20250228,144200,1738436595,4955,4970,4970,4955,215
20250228,144100,1737368195,4975,4970,4975,4950,4854
20250228,144000,1713300225,4970,4975,4975,4970,201
20250228,143900,1712301250,5000,4970,5000,4970,267
20250228,143800,1710974230,4970,4980,4980,4970,2090
20250228,143700,1700573385,4980,4985,4985,4980,900
20250228,143600,1696087075,5000,4980,5000,4980,469
20250228,143500,1693749630,4985,4985,4985,4985,71
20250228,143400,1693395695,4985,4995,4995,4985,1452
20250228,143300,1686153380,4995,4995,5000,4995,52
20250228,143200,1685893635,4995,4995,4995,4995,400
20250228,143100,1683895635,5000,5000,5000,5000,0
20250228,143000,1683895635,5000,5000,5000,5000,517
20250228,142900,1681310635,5000,5010,5010,5000,145
20250228,142800,1680585525,5000,5000,5000,4995,1603
20250228,142700,1672574740,5000,5000,5000,5000,0
20250228,142600,1672574740,5000,5000,5000,5000,1102
20250228,142500,1667064740,5000,5000,5000,5000,41
20250228,142400,1666859740,5000,5010,5010,5000,1085
20250228,142300,1661431010,5020,5020,5020,5020,1068
20250228,142200,1656069650,5020,5010,5020,5010,30
20250228,142100,1655919340,5020,5020,5020,5020,0
20250228,142000,1655919340,5020,5010,5020,5010,566
20250228,141900,1653078030,5000,5000,5000,5000,1001
20250228,141800,1648073030,5000,5010,5010,5000,50
20250228,141700,1647822930,5000,5020,5020,5000,1081
20250228,141600,1642405350,5010,5000,5010,4995,499
20250228,141500,1639911180,5000,5010,5010,5000,371
20250228,141400,1638055000,5010,5010,5010,5010,0
20250228,141300,1638055000,5010,5010,5010,5010,0
20250228,141200,1638055000,5010,5010,5010,5010,100
20250228,141100,1637554000,5010,5010,5010,5010,0
20250228,141000,1637554000,5010,5000,5010,5000,294
20250228,140900,1636081620,5020,5020,5020,5020,5
20250228,140800,1636056520,5000,5010,5010,5000,146
20250228,140700,1635326510,5020,5020,5020,5020,1
20250228,140600,1635321490,5010,5000,5010,5000,294
20250228,140500,1633850030,5000,5000,5000,5000,4
20250228,140400,1633830030,5010,5010,5010,5010,5
20250228,140300,1633804980,5000,5010,5010,5000,19
20250228,140200,1633709960,4995,4990,4995,4990,2450
20250228,140100,1621483015,4995,4995,4995,4990,1867
20250228,140000,1612159705,5000,5000,5000,5000,1
20250228,135900,1612154705,4995,5000,5000,4995,272
20250228,135800,1610795765,5010,5010,5010,5010,1
20250228,135700,1610790755,5010,5000,5010,5000,18
20250228,135600,1610700745,5000,5000,5000,5000,203
20250228,135500,1609685745,5000,4995,5000,4995,1253
20250228,135400,1603427005,5000,5000,5000,5000,201
20250228,135300,1602422005,4995,5010,5020,4995,277
20250228,135200,1601035350,5020,5000,5020,4995,800
20250228,135100,1597038325,5000,5000,5000,5000,11
20250228,135000,1596983325,4995,4995,4995,4995,182
20250228,134900,1596074235,4995,5010,5010,4995,1940
20250228,134800,1586377630,5010,5010,5010,5010,0
20250228,134700,1586377630,5010,5020,5020,5010,229
20250228,134600,1585229730,5010,5010,5010,5010,9
20250228,134500,1585184640,5010,5010,5010,5010,0
20250228,134400,1585184640,5010,5010,5010,5010,500
20250228,134300,1582679640,5030,5030,5030,5030,1
20250228,134200,1582674610,5030,5030,5030,5030,0
20250228,134100,1582674610,5030,5020,5030,5020,2530
20250228,134000,1569973800,5010,5010,5020,5010,773
20250228,133900,1566101050,5020,5020,5020,5020,3
20250228,133800,1566085990,5030,5030,5030,5030,0
20250228,133700,1566085990,5030,5030,5030,5030,1
20250228,133600,1566080960,5010,5020,5020,5010,221
20250228,133500,1564973730,5030,5030,5030,5030,0
20250228,133400,1564973730,5030,5010,5030,5010,287
20250228,133300,1563534120,5010,5020,5020,5010,545
20250228,133200,1560803290,5030,5030,5030,5030,0
20250228,133100,1560803290,5030,5030,5030,5030,0
20250228,133000,1560803290,5030,5030,5040,5030,516
20250228,132900,1558207800,5030,5040,5040,5030,17
20250228,132800,1558122280,5050,5050,5050,5050,1
20250228,132700,1558117230,5030,5040,5040,5030,42
20250228,132600,1557905960,5050,5040,5050,5030,273
20250228,132500,1556530140,5050,5050,5050,5050,0
20250228,132400,1556530140,5050,5040,5050,5040,155
20250228,132300,1555747440,5050,5040,5050,5040,93
20250228,132200,1555278710,5040,5060,5060,5040,883
20250228,132100,1550828340,5030,5030,5030,5030,30
20250228,132000,1550677440,5030,5020,5040,5020,710
20250228,131900,1547105260,5020,5020,5020,5020,112
20250228,131800,1546543020,5000,5020,5020,4995,924
20250228,131700,1541922045,5030,5030,5030,5030,0
20250228,131600,1541922045,5030,5030,5030,5030,102
20250228,131500,1541408985,5020,5000,5020,5000,54
20250228,131400,1541138525,5020,5030,5030,5000,252
20250228,131300,1539878475,5010,5030,5030,5000,845
20250228,131200,1535643975,5020,5020,5020,5020,0
20250228,131100,1535643975,5020,5030,5030,5020,40
20250228,131000,1535443165,5030,5030,5030,5030,35
20250228,130900,1535267115,5030,5030,5030,5030,2
20250228,130800,1535257055,5040,5040,5040,5040,0
20250228,130700,1535257055,5040,5040,5040,5040,0
20250228,130600,1535257055,5040,5040,5040,5040,11
20250228,130500,1535201615,5040,5030,5040,5030,31
20250228,130400,1535045645,5030,5040,5040,5030,70
20250228,130300,1534693495,5040,5050,5050,5040,146
20250228,130200,1533957605,5070,5040,5070,5040,82
20250228,130100,1533544295,5080,5080,5080,5080,20
20250228,130000,1533442695,5080,5080,5080,5080,686
20250228,125900,1529957815,5080,5070,5080,5030,621
20250228,125800,1526809555,5070,5050,5070,5050,402
20250228,125700,1524775475,5060,5050,5060,5050,48
20250228,125600,1524533055,5050,5050,5050,5050,4
20250228,125500,1524512855,5050,5050,5050,5050,283
20250228,125400,1523083705,5020,5010,5020,5010,868
20250228,125300,1518734915,5050,5050,5050,5050,6
20250228,125200,1518704615,5050,5000,5050,5000,431
20250228,125100,1516549125,5030,5040,5040,5000,945
20250228,125000,1511814115,5050,5050,5050,5050,6
20250228,124900,1511783815,5020,5050,5060,5020,550
20250228,124800,1509006635,5050,5030,5050,5030,38
20250228,124700,1508815015,5030,5050,5050,5010,1274
20250228,124600,1502393955,5070,5070,5070,5050,757
20250228,124500,1498563785,5080,5040,5080,5040,2538
20250228,124400,1485707045,5040,5060,5060,5040,816
20250228,124300,1481580905,5060,5020,5060,5020,5239
20250228,124200,1455118925,5020,5020,5020,5020,105
20250228,124100,1454591825,5020,5010,5020,5010,702
20250228,124000,1451067805,4990,5010,5020,4990,495
20250228,123900,1448592245,4990,5010,5010,4990,126
20250228,123800,1447962905,5010,5010,5010,5010,463
20250228,123700,1445643275,5000,4990,5000,4990,2495
20250228,123600,1433168400,4995,4995,4995,4990,160
20250228,123500,1432369435,4995,4985,5000,4980,617
20250228,123400,1429293570,4980,4980,4980,4980,75
20250228,123300,1428920070,4980,4985,4985,4980,30
20250228,123200,1428770565,4980,4980,4980,4980,15
20250228,123100,1428695865,5000,5000,5000,5000,51
20250228,123000,1428440865,4995,4995,4995,4995,401
20250228,122900,1426437870,5000,4980,5000,4980,773
20250228,122800,1422576670,4980,4995,4995,4980,558
20250228,122700,1419797815,4980,4980,4980,4980,140
20250228,122600,1419100615,4980,4985,4985,4980,778
20250228,122500,1415226155,4995,4995,4995,4995,1
20250228,122400,1415221160,4980,4995,4995,4980,262
20250228,122300,1413914150,4995,4990,4995,4985,846
20250228,122200,1409695310,4990,4990,4990,4990,1
20250228,122100,1409690320,4975,4995,4995,4975,102
20250228,122000,1409182610,4980,4980,4980,4980,2
20250228,121900,1409172650,4995,4995,4995,4995,10
20250228,121800,1409122700,4980,4990,4990,4980,45
20250228,121700,1408898540,4995,4995,4995,4995,1
20250228,121600,1408893545,4990,4990,4995,4990,390
20250228,121500,1406947000,4970,4985,4985,4970,3
20250228,121400,1406932075,4985,4980,4985,4980,159
20250228,121300,1406139815,4980,4980,4980,4980,700
20250228,121200,1402653815,4980,4980,4980,4980,601
20250228,121100,1399660835,4980,4970,4980,4970,6
20250228,121000,1399631005,4970,4975,4985,4970,2833
20250228,120900,1385550970,4985,4975,4985,4975,3
20250228,120800,1385536035,4970,4970,4970,4970,141
20250228,120700,1384835265,4970,4985,4985,4970,121
20250228,120600,1384233790,4980,4985,4985,4980,2
20250228,120500,1384223825,4990,4990,4990,4990,2
20250228,120400,1384213845,4985,4985,4985,4985,7
20250228,120300,1384178950,4990,4980,4990,4980,132
20250228,120200,1383521580,4975,4960,4990,4955,1949
20250228,120100,1373859060,4990,4960,4990,4960,10
20250228,120000,1373809400,4960,4960,4960,4960,1
20250228,115900,1373804440,4990,4990,4990,4960,52
20250228,115800,1373546430,4990,4990,4990,4990,1
20250228,115700,1373541440,4960,4960,4960,4960,20
20250228,115600,1373442240,4995,4985,4995,4985,155
20250228,115500,1372668265,4995,4995,4995,4995,0
20250228,115400,1372668265,4995,4995,4995,4960,250
20250228,115300,1371420565,4995,4995,4995,4960,476
20250228,115200,1369057470,4995,4995,4995,4995,0
20250228,115100,1369057470,4995,4955,5000,4955,691
20250228,115000,1365614285,4955,4955,4955,4955,1
20250228,114900,1365609330,4955,4960,4970,4950,1035
20250228,114800,1360479630,4975,4985,4985,4975,202
20250228,114700,1359474180,4985,4980,4985,4980,560
20250228,114600,1356683760,4980,4960,4980,4960,71
20250228,114500,1356330310,4960,4970,4970,4955,24
20250228,114400,1356211055,4955,4980,4980,4955,8
20250228,114300,1356171265,4980,4980,4980,4980,4
20250228,114200,1356151345,4980,5000,5000,4955,1270
20250228,114100,1349858290,4950,5000,5010,4950,9666
20250228,114000,1301870465,4990,4990,5000,4990,29
20250228,113900,1301725665,4990,4990,4990,4990,220
20250228,113800,1300627865,4995,4990,4995,4990,178
20250228,113700,1299739595,5000,4990,5000,4990,1680
20250228,113600,1291346345,4995,4990,4995,4990,1194
20250228,113500,1285383285,4990,4990,4990,4990,406
20250228,113400,1283357345,4985,4965,4985,4965,301
20250228,113300,1281860090,4985,4990,4990,4965,2525
20250228,113200,1269294940,5000,4995,5000,4995,22
20250228,113100,1269184950,5000,5000,5000,5000,262
20250228,113000,1267874950,4985,5000,5010,4985,378
20250228,112900,1265990550,4985,5020,5020,4985,1819
20250228,112800,1256900360,5010,5040,5050,4970,10252
20250228,112700,1205445940,5050,5050,5060,5050,565
20250228,112600,1202592650,5060,5060,5060,5050,103
20250228,112500,1202071490,5060,5070,5070,5060,1400
20250228,112400,1194986940,5070,5060,5070,5060,23
20250228,112300,1194870460,5060,5080,5080,5050,230
20250228,112200,1193708820,5050,5060,5080,5050,707
20250228,112100,1190132480,5060,5090,5100,5050,3799
20250228,112000,1170907440,5100,5100,5120,5070,3069
20250228,111900,1155310870,5120,5090,5130,5090,1589
20250228,111800,1147204610,5100,5140,5140,5090,7389
20250228,111700,1109443640,5110,5130,5140,5100,3330
20250228,111600,1092381560,5110,5110,5140,5110,1059
20250228,111500,1086957140,5100,5100,5100,5090,264
20250228,111400,1085610750,5090,5090,5090,5080,1076
20250228,111300,1080133920,5090,5090,5100,5090,851
20250228,111200,1075801830,5090,5090,5090,5090,1
20250228,111100,1075796740,5100,5100,5100,5100,1
20250228,111000,1075791640,5090,5090,5090,5090,0
20250228,110900,1075791640,5090,5100,5100,5090,13
20250228,110800,1075725430,5090,5100,5100,5090,50
20250228,110700,1075470830,5100,5120,5120,5100,2004
20250228,110600,1065250400,5140,5130,5140,5130,496
20250228,110500,1062705350,5130,5130,5130,5090,2255
20250228,110400,1051204570,5130,5110,5130,5110,629
20250228,110300,1047979930,5110,5100,5110,5100,326
20250228,110200,1046317200,5100,5100,5100,5100,2
20250228,110100,1046307000,5100,5090,5100,5090,642
20250228,110000,1043038210,5080,5080,5080,5080,198
20250228,105900,1042032370,5080,5070,5080,5070,34
20250228,105800,1041859900,5070,5070,5070,5070,3
20250228,105700,1041844690,5070,5070,5080,5070,109
20250228,105600,1041292050,5070,5090,5090,5060,3677
20250228,105500,1022639470,5100,5100,5100,5100,50
20250228,105400,1022384470,5090,5090,5100,5090,79
20250228,105300,1021982270,5100,5100,5100,5100,21
20250228,105200,1021875170,5100,5100,5100,5100,1
20250228,105100,1021870070,5100,5100,5100,5100,1
20250228,105000,1021864970,5100,5100,5100,5100,363
20250228,104900,1020013670,5100,5110,5110,5100,79
20250228,104800,1019609990,5100,5100,5100,5100,0
20250228,104700,1019609990,5100,5120,5120,5100,1000
20250228,104600,1014506840,5120,5090,5120,5090,5
20250228,104500,1014481270,5090,5110,5110,5090,871
20250228,104400,1010037480,5110,5120,5120,5110,835
20250228,104300,1005762880,5140,5140,5140,5140,19
20250228,104200,1005665220,5150,5150,5150,5140,1034
20250228,104100,1000340590,5150,5130,5150,5130,201
20250228,104000,999308050,5100,5100,5110,5100,196
20250228,103900,998308440,5130,5090,5130,5090,320
20250228,103800,996679300,5090,5100,5100,5090,156
20250228,103700,995884520,5090,5100,5110,5090,574
20250228,103600,992962580,5090,5100,5100,5090,100
20250228,103500,992452810,5100,5110,5110,5080,2306
20250228,103400,980698000,5100,5110,5110,5100,993
20250228,103300,975624760,5110,5120,5120,5110,27
20250228,103200,975486540,5120,5120,5120,5120,201
20250228,103100,974457420,5120,5120,5120,5120,0
20250228,103000,974457420,5120,5120,5150,5120,560
20250228,102900,971590100,5120,5120,5120,5120,51
20250228,102800,971328980,5120,5130,5130,5120,620
20250228,102700,968149300,5130,5130,5130,5110,1326
20250228,102600,961362020,5130,5130,5130,5120,512
20250228,102500,958740510,5130,5130,5130,5120,132
20250228,102400,958063360,5120,5130,5130,5120,1433
20250228,102300,950716250,5130,5140,5140,5130,1810
20250228,102200,941418450,5150,5170,5180,5150,5885
20250228,102100,911035470,5180,5170,5180,5170,1559
20250228,102000,902969170,5170,5140,5170,5140,3887
20250228,101900,882927650,5150,5150,5160,5150,441
20250228,101800,880656280,5150,5150,5160,5150,2586
20250228,101700,867338270,5140,5170,5180,5140,4033
20250228,101600,846494310,5170,5140,5170,5140,3666
20250228,101500,827584420,5160,5160,5170,5140,1065
20250228,101400,822092640,5170,5160,5170,5130,2427
20250228,101300,809570750,5150,5130,5190,5130,12880
20250228,101200,743252800,5130,5120,5130,5120,2211
20250228,101100,731928130,5130,5120,5130,5120,296
20250228,101000,730412490,5080,5120,5120,5080,4498
20250228,100900,707468740,5120,5120,5120,5100,65
20250228,100800,707136280,5110,5080,5120,5080,518
20250228,100700,704500600,5080,5100,5120,5070,1154
20250228,100600,698642740,5100,5080,5100,5080,609
20250228,100500,695537020,5070,5100,5120,5070,385
20250228,100400,693579430,5100,5060,5100,5050,1291
20250228,100300,687027850,5090,5080,5090,5080,449
20250228,100200,684746790,5040,5070,5070,5040,3792
20250228,100100,665606440,5070,5060,5070,5060,6
20250228,100000,665576070,5060,5050,5060,5040,611
20250228,095900,662489950,5050,5050,5050,5050,223
20250228,095800,661363800,5060,5050,5060,5050,21
20250228,095700,661257650,5060,5050,5060,5050,7
20250228,095600,661222280,5050,5040,5060,5040,765
20250228,095500,657359060,5070,5050,5070,5040,8
20250228,095400,657318660,5070,5050,5070,5040,457
20250228,095300,655013330,5080,5060,5080,5050,1653
20250228,095200,646654940,5070,5060,5070,5060,306
20250228,095100,645103580,5060,5060,5080,5060,590
20250228,095000,642112600,5060,5060,5070,5060,717
20250228,094900,638484570,5040,5070,5070,5040,147
20250228,094800,637743660,5040,5060,5070,5040,2728
20250228,094700,623951460,5060,5080,5080,5060,246
20250228,094600,622706500,5090,5060,5090,5050,3212
20250228,094500,606477240,5070,5080,5080,5070,2087
20250228,094400,595888990,5090,5090,5100,5090,1957
20250228,094300,585927250,5110,5110,5110,5110,30
20250228,094200,585773950,5110,5100,5110,5090,874
20250228,094100,581321710,5110,5110,5110,5100,164
20250228,094000,580484820,5110,5100,5110,5100,1027
20250228,093900,575245180,5100,5100,5100,5100,135
20250228,093800,574556680,5110,5110,5130,5110,665
20250228,093700,571150260,5100,5110,5110,5090,1183
20250228,093600,565114760,5110,5120,5130,5110,947
20250228,093500,560271160,5110,5130,5130,5110,1044
20250228,093400,554926800,5130,5150,5150,5130,1506
20250228,093300,547191120,5150,5130,5150,5120,1084
20250228,093200,541621500,5130,5120,5130,5120,1912
20250228,093100,531813210,5110,5130,5130,5110,32
20250228,093000,531649560,5110,5110,5120,5110,903
20250228,092900,527028410,5110,5110,5110,5100,1615
20250228,092800,518790850,5110,5120,5120,5100,997
20250228,092700,513698950,5110,5110,5120,5110,732
20250228,092600,509956490,5110,5140,5150,5100,2713
20250228,092500,496078800,5140,5110,5140,5090,1219
20250228,092400,489846290,5130,5100,5130,5090,3458
20250228,092300,472199780,5120,5100,5120,5090,1191
20250228,092200,466118760,5110,5090,5110,5080,503
20250228,092100,463558500,5090,5100,5100,5090,389
20250228,092000,461578330,5090,5110,5110,5090,788
20250228,091900,457561820,5100,5110,5150,5100,2631
20250228,091800,444108140,5120,5120,5150,5120,2126
20250228,091700,433190670,5130,5140,5190,5130,12620
20250228,091600,368064060,5150,5100,5150,5100,9092
20250228,091500,321491720,5100,5090,5100,5090,1335
20250228,091400,314688470,5090,5080,5100,5070,1284
20250228,091300,308159170,5090,5110,5110,5090,4300
20250228,091200,286205050,5120,5050,5120,5040,3417
20250228,091100,268776090,5040,5050,5060,5030,1335
20250228,091000,262042790,5030,5040,5050,5030,3595
20250228,090900,243938210,5040,5040,5050,5040,704
20250228,090800,240388070,5040,5050,5070,5040,687
20250228,090700,236920700,5050,5060,5100,5050,11499
20250228,090600,178546870,5050,5040,5060,5020,2178
20250228,090500,167580490,5040,5040,5050,5030,2783
20250228,090400,153573450,5060,5060,5060,5010,4923
20250228,090300,128728560,5060,5080,5090,5040,4488
20250228,090200,106036110,5090,5020,5090,5020,7727
20250228,090100,66912790,5040,5020,5040,5010,4161
20250228,090000,46004100,4995,4920,5010,4920,8371