KissMeData/298830/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,211400,3701340955,4925,4925,4925,4925,9044
20250228,211300,3701340955,4925,4925,4925,4925,0
20250228,211200,3701340955,4925,4925,4925,4925,0
20250228,211100,3701340955,4925,4925,4925,4925,0
20250228,211000,3701340955,4925,4925,4925,4925,0
20250228,210900,3701340955,4925,4925,4925,4925,0
20250228,210800,3701340955,4925,4925,4925,4925,0
20250228,210700,3701340955,4925,4925,4925,4925,0
20250228,210600,3701340955,4925,4925,4925,4925,0
20250228,210500,3701340955,4925,4925,4925,4925,0
20250228,210400,3701340955,4925,4925,4925,4925,0
20250228,210300,3701340955,4925,4925,4925,4925,0
20250228,210200,3701340955,4925,4925,4925,4925,0
20250228,210100,3701340955,4925,4925,4925,4925,0
20250228,210000,3701340955,4925,4925,4925,4925,0
20250228,205900,3701340955,4925,4925,4925,4925,0
20250228,205800,3701340955,4925,4925,4925,4925,0
20250228,205700,3701340955,4925,4925,4925,4925,0
20250228,205600,3701340955,4925,4925,4925,4925,0
20250228,205500,3701340955,4925,4925,4925,4925,0
20250228,205400,3701340955,4925,4925,4925,4925,0
20250228,205300,3701340955,4925,4925,4925,4925,0
20250228,205200,3701340955,4925,4925,4925,4925,0
20250228,205100,3701340955,4925,4925,4925,4925,0
20250228,205000,3701340955,4925,4925,4925,4925,0
20250228,204900,3701340955,4925,4925,4925,4925,0
20250228,204800,3701340955,4925,4925,4925,4925,0
20250228,204700,3701340955,4925,4925,4925,4925,0
20250228,204600,3701340955,4925,4925,4925,4925,0
20250228,204500,3701340955,4925,4925,4925,4925,0
20250228,204400,3701340955,4925,4925,4925,4925,9044
20250228,204300,3701340955,4925,4925,4925,4925,0
20250228,204200,3701340955,4925,4925,4925,4925,0
20250228,204100,3701340955,4925,4925,4925,4925,0
20250228,204000,3701340955,4925,4925,4925,4925,0
20250228,203900,3701340955,4925,4925,4925,4925,0
20250228,203800,3701340955,4925,4925,4925,4925,0
20250228,203700,3701340955,4925,4925,4925,4925,0
20250228,203600,3701340955,4925,4925,4925,4925,0
20250228,203500,3701340955,4925,4925,4925,4925,0
20250228,203400,3701340955,4925,4925,4925,4925,0
20250228,203300,3701340955,4925,4925,4925,4925,0
20250228,203200,3701340955,4925,4925,4925,4925,0
20250228,203100,3701340955,4925,4925,4925,4925,0
20250228,203000,3701340955,4925,4925,4925,4925,0
20250228,202900,3701340955,4925,4925,4925,4925,0
20250228,202800,3701340955,4925,4925,4925,4925,0
20250228,202700,3701340955,4925,4925,4925,4925,0
20250228,202600,3701340955,4925,4925,4925,4925,0
20250228,202500,3701340955,4925,4925,4925,4925,0
20250228,202400,3701340955,4925,4925,4925,4925,0
20250228,202300,3701340955,4925,4925,4925,4925,0
20250228,202200,3701340955,4925,4925,4925,4925,0
20250228,202100,3701340955,4925,4925,4925,4925,0
20250228,202000,3701340955,4925,4925,4925,4925,0
20250228,201900,3701340955,4925,4925,4925,4925,0
20250228,201800,3701340955,4925,4925,4925,4925,0
20250228,201700,3701340955,4925,4925,4925,4925,0
20250228,201600,3701340955,4925,4925,4925,4925,0
20250228,201500,3701340955,4925,4925,4925,4925,0
20250228,201400,3701340955,4925,4925,4925,4925,9044
20250228,201300,3701340955,4925,4925,4925,4925,0
20250228,201200,3701340955,4925,4925,4925,4925,0
20250228,201100,3701340955,4925,4925,4925,4925,0
20250228,201000,3701340955,4925,4925,4925,4925,0
20250228,200900,3701340955,4925,4925,4925,4925,0
20250228,200800,3701340955,4925,4925,4925,4925,0
20250228,200700,3701340955,4925,4925,4925,4925,0
20250228,200600,3701340955,4925,4925,4925,4925,0
20250228,200500,3701340955,4925,4925,4925,4925,0
20250228,200400,3701340955,4925,4925,4925,4925,0
20250228,200300,3701340955,4925,4925,4925,4925,0
20250228,200200,3701340955,4925,4925,4925,4925,0
20250228,200100,3701340955,4925,4925,4925,4925,0
20250228,200000,3701340955,4925,4925,4925,4925,0
20250228,195900,3701340955,4925,4925,4925,4925,0
20250228,195800,3701340955,4925,4925,4925,4925,0
20250228,195700,3701340955,4925,4925,4925,4925,0
20250228,195600,3701340955,4925,4925,4925,4925,0
20250228,195500,3701340955,4925,4925,4925,4925,0
20250228,195400,3701340955,4925,4925,4925,4925,0
20250228,195300,3701340955,4925,4925,4925,4925,0
20250228,195200,3701340955,4925,4925,4925,4925,0
20250228,195100,3701340955,4925,4925,4925,4925,0
20250228,195000,3701340955,4925,4925,4925,4925,0
20250228,194900,3701340955,4925,4925,4925,4925,0
20250228,194800,3701340955,4925,4925,4925,4925,0
20250228,194700,3701340955,4925,4925,4925,4925,0
20250228,194600,3701340955,4925,4925,4925,4925,0
20250228,194500,3701340955,4925,4925,4925,4925,0
20250228,194400,3701340955,4925,4925,4925,4925,9044
20250228,194300,3701340955,4925,4925,4925,4925,0
20250228,194200,3701340955,4925,4925,4925,4925,0
20250228,194100,3701340955,4925,4925,4925,4925,0
20250228,194000,3701340955,4925,4925,4925,4925,0
20250228,193900,3701340955,4925,4925,4925,4925,0
20250228,193800,3701340955,4925,4925,4925,4925,0
20250228,193700,3701340955,4925,4925,4925,4925,0
20250228,193600,3701340955,4925,4925,4925,4925,0
20250228,193500,3701340955,4925,4925,4925,4925,0
20250228,193400,3701340955,4925,4925,4925,4925,0
20250228,193300,3701340955,4925,4925,4925,4925,0
20250228,193200,3701340955,4925,4925,4925,4925,0
20250228,193100,3701340955,4925,4925,4925,4925,0
20250228,193000,3701340955,4925,4925,4925,4925,0
20250228,192900,3701340955,4925,4925,4925,4925,0
20250228,192800,3701340955,4925,4925,4925,4925,0
20250228,192700,3701340955,4925,4925,4925,4925,0
20250228,192600,3701340955,4925,4925,4925,4925,0
20250228,192500,3701340955,4925,4925,4925,4925,0
20250228,192400,3701340955,4925,4925,4925,4925,0
20250228,192300,3701340955,4925,4925,4925,4925,0
20250228,192200,3701340955,4925,4925,4925,4925,0
20250228,192100,3701340955,4925,4925,4925,4925,0
20250228,192000,3701340955,4925,4925,4925,4925,0
20250228,191900,3701340955,4925,4925,4925,4925,0
20250228,191800,3701340955,4925,4925,4925,4925,0
20250228,191700,3701340955,4925,4925,4925,4925,0
20250228,191600,3701340955,4925,4925,4925,4925,0
20250228,191500,3701340955,4925,4925,4925,4925,0
20250228,191400,3701340955,4925,4925,4925,4925,9044
20250228,191300,3701340955,4925,4925,4925,4925,0
20250228,191200,3701340955,4925,4925,4925,4925,0
20250228,191100,3701340955,4925,4925,4925,4925,0
20250228,191000,3701340955,4925,4925,4925,4925,0
20250228,190900,3701340955,4925,4925,4925,4925,0
20250228,190800,3701340955,4925,4925,4925,4925,0
20250228,190700,3701340955,4925,4925,4925,4925,0
20250228,190600,3701340955,4925,4925,4925,4925,0
20250228,190500,3701340955,4925,4925,4925,4925,0
20250228,190400,3701340955,4925,4925,4925,4925,0
20250228,190300,3701340955,4925,4925,4925,4925,0
20250228,190200,3701340955,4925,4925,4925,4925,0
20250228,190100,3701340955,4925,4925,4925,4925,0
20250228,190000,3701340955,4925,4925,4925,4925,0
20250228,185900,3701340955,4925,4925,4925,4925,0
20250228,185800,3701340955,4925,4925,4925,4925,0
20250228,185700,3701340955,4925,4925,4925,4925,0
20250228,185600,3701340955,4925,4925,4925,4925,0
20250228,185500,3701340955,4925,4925,4925,4925,0
20250228,185400,3701340955,4925,4925,4925,4925,0
20250228,185300,3701340955,4925,4925,4925,4925,0
20250228,185200,3701340955,4925,4925,4925,4925,0
20250228,185100,3701340955,4925,4925,4925,4925,0
20250228,185000,3701340955,4925,4925,4925,4925,0
20250228,184900,3701340955,4925,4925,4925,4925,0
20250228,184800,3701340955,4925,4925,4925,4925,0
20250228,184700,3701340955,4925,4925,4925,4925,0
20250228,184600,3701340955,4925,4925,4925,4925,0
20250228,184500,3701340955,4925,4925,4925,4925,0
20250228,184400,3701340955,4925,4925,4925,4925,9044
20250228,184300,3701340955,4925,4925,4925,4925,0
20250228,184200,3701340955,4925,4925,4925,4925,0
20250228,184100,3701340955,4925,4925,4925,4925,0
20250228,184000,3701340955,4925,4925,4925,4925,0
20250228,183900,3701340955,4925,4925,4925,4925,0
20250228,183800,3701340955,4925,4925,4925,4925,0
20250228,183700,3701340955,4925,4925,4925,4925,0
20250228,183600,3701340955,4925,4925,4925,4925,0
20250228,183500,3701340955,4925,4925,4925,4925,0
20250228,183400,3701340955,4925,4925,4925,4925,0
20250228,183300,3701340955,4925,4925,4925,4925,0
20250228,183200,3701340955,4925,4925,4925,4925,0
20250228,183100,3701340955,4925,4925,4925,4925,0
20250228,183000,3701340955,4925,4925,4925,4925,0
20250228,182900,3701340955,4925,4925,4925,4925,0
20250228,182800,3701340955,4925,4925,4925,4925,0
20250228,182700,3701340955,4925,4925,4925,4925,0
20250228,182600,3701340955,4925,4925,4925,4925,0
20250228,182500,3701340955,4925,4925,4925,4925,0
20250228,182400,3701340955,4925,4925,4925,4925,0
20250228,182300,3701340955,4925,4925,4925,4925,0
20250228,182200,3701340955,4925,4925,4925,4925,0
20250228,182100,3701340955,4925,4925,4925,4925,0
20250228,182000,3701340955,4925,4925,4925,4925,0
20250228,181900,3701340955,4925,4925,4925,4925,0
20250228,181800,3701340955,4925,4925,4925,4925,0
20250228,181700,3701340955,4925,4925,4925,4925,0
20250228,181600,3701340955,4925,4925,4925,4925,0
20250228,181500,3701340955,4925,4925,4925,4925,0
20250228,181400,3701340955,4925,4925,4925,4925,9044
20250228,181300,3701340955,4925,4925,4925,4925,0
20250228,181200,3701340955,4925,4925,4925,4925,0
20250228,181100,3701340955,4925,4925,4925,4925,0
20250228,181000,3701340955,4925,4925,4925,4925,0
20250228,180900,3701340955,4925,4925,4925,4925,0
20250228,180800,3701340955,4925,4925,4925,4925,0
20250228,180700,3701340955,4925,4925,4925,4925,0
20250228,180600,3701340955,4925,4925,4925,4925,0
20250228,180500,3701340955,4925,4925,4925,4925,0
20250228,180400,3701340955,4925,4925,4925,4925,0
20250228,180300,3701340955,4925,4925,4925,4925,0
20250228,180200,3701340955,4925,4925,4925,4925,0
20250228,180100,3701340955,4925,4925,4925,4925,0
20250228,180000,3701340955,4925,4925,4925,4925,0
20250228,175900,3701340955,4925,4925,4925,4925,0
20250228,175800,3701340955,4925,4925,4925,4925,0
20250228,175700,3701340955,4925,4925,4925,4925,0
20250228,175600,3701340955,4925,4925,4925,4925,0
20250228,175500,3701340955,4925,4925,4925,4925,0
20250228,175400,3701340955,4925,4925,4925,4925,0
20250228,175300,3701340955,4925,4925,4925,4925,0
20250228,175200,3701340955,4925,4925,4925,4925,0
20250228,175100,3701340955,4925,4925,4925,4925,0
20250228,175000,3701340955,4925,4925,4925,4925,0
20250228,174900,3701340955,4925,4925,4925,4925,0
20250228,174800,3701340955,4925,4925,4925,4925,0
20250228,174700,3701340955,4925,4925,4925,4925,0
20250228,174600,3701340955,4925,4925,4925,4925,0
20250228,174500,3701340955,4925,4925,4925,4925,0
20250228,174400,3701340955,4925,4925,4925,4925,9044
20250228,174300,3701340955,4925,4925,4925,4925,0
20250228,174200,3701340955,4925,4925,4925,4925,0
20250228,174100,3701340955,4925,4925,4925,4925,0
20250228,174000,3701340955,4925,4925,4925,4925,0
20250228,173900,3701340955,4925,4925,4925,4925,0
20250228,173800,3701340955,4925,4925,4925,4925,0
20250228,173700,3701340955,4925,4925,4925,4925,0
20250228,173600,3701340955,4925,4925,4925,4925,0
20250228,173500,3701340955,4925,4925,4925,4925,0
20250228,173400,3701340955,4925,4925,4925,4925,0
20250228,173300,3701340955,4925,4925,4925,4925,0
20250228,173200,3701340955,4925,4925,4925,4925,0
20250228,173100,3701340955,4925,4925,4925,4925,0
20250228,173000,3701340955,4925,4925,4925,4925,0
20250228,172900,3701340955,4925,4925,4925,4925,0
20250228,172800,3701340955,4925,4925,4925,4925,0
20250228,172700,3701340955,4925,4925,4925,4925,0
20250228,172600,3701340955,4925,4925,4925,4925,0
20250228,172500,3701340955,4925,4925,4925,4925,0
20250228,172400,3701340955,4925,4925,4925,4925,0
20250228,172300,3701340955,4925,4925,4925,4925,0
20250228,172200,3701340955,4925,4925,4925,4925,0
20250228,172100,3701340955,4925,4925,4925,4925,0
20250228,172000,3701340955,4925,4925,4925,4925,0
20250228,171900,3701340955,4925,4925,4925,4925,0
20250228,171800,3701340955,4925,4925,4925,4925,0
20250228,171700,3701340955,4925,4925,4925,4925,0
20250228,171600,3701340955,4925,4925,4925,4925,0
20250228,171500,3701340955,4925,4925,4925,4925,0
20250228,171400,3701340955,4925,4925,4925,4925,9044
20250228,171300,3701340955,4925,4925,4925,4925,0
20250228,171200,3701340955,4925,4925,4925,4925,0
20250228,171100,3701340955,4925,4925,4925,4925,0
20250228,171000,3701340955,4925,4925,4925,4925,0
20250228,170900,3701340955,4925,4925,4925,4925,0
20250228,170800,3701340955,4925,4925,4925,4925,0
20250228,170700,3701340955,4925,4925,4925,4925,0
20250228,170600,3701340955,4925,4925,4925,4925,0
20250228,170500,3701340955,4925,4925,4925,4925,0
20250228,170400,3701340955,4925,4925,4925,4925,0
20250228,170300,3701340955,4925,4925,4925,4925,0
20250228,170200,3701340955,4925,4925,4925,4925,0
20250228,170100,3701340955,4925,4925,4925,4925,0
20250228,170000,3701340955,4925,4925,4925,4925,0
20250228,165900,3701340955,4925,4925,4925,4925,0
20250228,165800,3701340955,4925,4925,4925,4925,0
20250228,165700,3701340955,4925,4925,4925,4925,0
20250228,165600,3701340955,4925,4925,4925,4925,0
20250228,165500,3701340955,4925,4925,4925,4925,0
20250228,165400,3701340955,4925,4925,4925,4925,0
20250228,165300,3701340955,4925,4925,4925,4925,0
20250228,165200,3701340955,4925,4925,4925,4925,0
20250228,165100,3701340955,4925,4925,4925,4925,0
20250228,165000,3701340955,4925,4925,4925,4925,0
20250228,164900,3701340955,4925,4925,4925,4925,0
20250228,164800,3701340955,4925,4925,4925,4925,0
20250228,164700,3701340955,4925,4925,4925,4925,0
20250228,164600,3701340955,4925,4925,4925,4925,0
20250228,164500,3701340955,4925,4925,4925,4925,0
20250228,164400,3701340955,4925,4925,4925,4925,9044
20250228,164300,3701340955,4925,4925,4925,4925,0
20250228,164200,3701340955,4925,4925,4925,4925,0
20250228,164100,3701340955,4925,4925,4925,4925,0
20250228,164000,3701340955,4925,4925,4925,4925,0
20250228,163900,3701340955,4925,4925,4925,4925,0
20250228,163800,3701340955,4925,4925,4925,4925,0
20250228,163700,3701340955,4925,4925,4925,4925,0
20250228,163600,3701340955,4925,4925,4925,4925,0
20250228,163500,3701340955,4925,4925,4925,4925,0
20250228,163400,3701340955,4925,4925,4925,4925,0
20250228,163300,3701340955,4925,4925,4925,4925,0
20250228,163200,3701340955,4925,4925,4925,4925,0
20250228,163100,3701340955,4925,4925,4925,4925,0
20250228,163000,3701340955,4925,4925,4925,4925,0
20250228,162900,3701340955,4925,4925,4925,4925,0
20250228,162800,3701340955,4925,4925,4925,4925,0
20250228,162700,3701340955,4925,4925,4925,4925,0
20250228,162600,3701340955,4925,4925,4925,4925,0
20250228,162500,3701340955,4925,4925,4925,4925,0
20250228,162400,3701340955,4925,4925,4925,4925,0
20250228,162300,3701340955,4925,4925,4925,4925,0
20250228,162200,3701340955,4925,4925,4925,4925,0
20250228,162100,3701340955,4925,4925,4925,4925,0
20250228,162000,3701340955,4925,4925,4925,4925,0
20250228,161900,3701340955,4925,4925,4925,4925,0
20250228,161800,3701340955,4925,4925,4925,4925,0
20250228,161700,3701340955,4925,4925,4925,4925,0
20250228,161600,3701340955,4925,4925,4925,4925,0
20250228,161500,3701340955,4925,4925,4925,4925,0
20250228,161400,3701340955,4925,4925,4925,4925,9044
20250228,161300,3701340955,4925,4925,4925,4925,0
20250228,161200,3701340955,4925,4925,4925,4925,0
20250228,161100,3701340955,4925,4925,4925,4925,0
20250228,161000,3701340955,4925,4925,4925,4925,0
20250228,160900,3701340955,4925,4925,4925,4925,0
20250228,160800,3701340955,4925,4925,4925,4925,0
20250228,160700,3701340955,4925,4925,4925,4925,0
20250228,160600,3701340955,4925,4925,4925,4925,0
20250228,160500,3701340955,4925,4925,4925,4925,0
20250228,160400,3701340955,4925,4925,4925,4925,0
20250228,160300,3701340955,4925,4925,4925,4925,0
20250228,160200,3701340955,4925,4925,4925,4925,0
20250228,160100,3701340955,4925,4925,4925,4925,0
20250228,160000,3701340955,4925,4925,4925,4925,0
20250228,155900,3701340955,4925,4925,4925,4925,0
20250228,155800,3701340955,4925,4925,4925,4925,0
20250228,155700,3701340955,4925,4925,4925,4925,0
20250228,155600,3701340955,4925,4925,4925,4925,0
20250228,155500,3701340955,4925,4925,4925,4925,0
20250228,155400,3701340955,4925,4925,4925,4925,0
20250228,155300,3701340955,4925,4925,4925,4925,0
20250228,155200,3701340955,4925,4925,4925,4925,0
20250228,155100,3701340955,4925,4925,4925,4925,0
20250228,155000,3701340955,4925,4925,4925,4925,0
20250228,154900,3701340955,4925,4925,4925,4925,0
20250228,154800,3701340955,4925,4925,4925,4925,0
20250228,154700,3701340955,4925,4925,4925,4925,0
20250228,154600,3701340955,4925,4925,4925,4925,0
20250228,154500,3701340955,4925,4925,4925,4925,0
20250228,154400,3701340955,4925,4925,4925,4925,9044
20250228,154300,3701340955,4925,4925,4925,4925,0
20250228,154200,3701340955,4925,4925,4925,4925,0
20250228,154100,3701340955,4925,4925,4925,4925,0
20250228,154000,3701340955,4925,4925,4925,4925,0
20250228,153900,3701340955,4925,4925,4925,4925,0
20250228,153800,3701340955,4925,4925,4925,4925,0
20250228,153700,3701340955,4925,4925,4925,4925,0
20250228,153600,3701340955,4925,4925,4925,4925,0
20250228,153500,3701340955,4925,4925,4925,4925,0
20250228,153400,3701340955,4925,4925,4925,4925,0
20250228,153300,3701340955,4925,4925,4925,4925,0
20250228,153200,3701340955,4925,4925,4925,4925,0
20250228,153100,3701340955,4925,4925,4925,4925,0
20250228,153000,3701340955,4925,4925,4925,4925,9044
20250228,152900,3656799255,4930,4930,4930,4930,0
20250228,152800,3656799255,4930,4930,4930,4930,0
20250228,152700,3656799255,4930,4930,4930,4930,0
20250228,152600,3656799255,4930,4930,4930,4930,0
20250228,152500,3656799255,4930,4930,4930,4930,0
20250228,152400,3656799255,4930,4930,4930,4930,0
20250228,152300,3656799255,4930,4930,4930,4930,0
20250228,152200,3656799255,4930,4930,4930,4930,0
20250228,152100,3656799255,4930,4930,4930,4930,0
20250228,152000,3656799255,4930,4930,4930,4930,0
20250228,151900,3656799255,4930,4930,4935,4925,1435
20250228,151800,3649725205,4930,4930,4935,4930,1173
20250228,151700,3643942310,4930,4925,4930,4925,1330
20250228,151600,3637385560,4930,4930,4935,4930,1832
20250228,151500,3628353790,4935,4935,4935,4935,435
20250228,151400,3626207065,4935,4930,4935,4930,2
20250228,151300,3626197200,4930,4930,4930,4930,1683
20250228,151200,3617900010,4930,4925,4930,4920,1386
20250228,151100,3611074610,4925,4925,4925,4920,4616
20250228,151000,3588350035,4925,4930,4935,4925,6607
20250228,150900,3555804355,4930,4930,4935,4930,2252
20250228,150800,3544701245,4935,4935,4940,4930,1187
20250228,150700,3538842565,4935,4930,4935,4930,83
20250228,150600,3538432970,4930,4935,4935,4930,956
20250228,150500,3533719865,4935,4935,4935,4935,332
20250228,150400,3532081445,4930,4930,4930,4930,528
20250228,150300,3529478405,4940,4940,4940,4930,1024
20250228,150200,3524420535,4940,4935,4945,4935,1807
20250228,150100,3515495490,4935,4935,4935,4930,40
20250228,150000,3515298230,4935,4930,4935,4925,652
20250228,145900,3512083825,4925,4925,4925,4925,300
20250228,145800,3510606325,4930,4930,4930,4925,1030
20250228,145700,3505532925,4930,4930,4930,4930,770
20250228,145600,3501736825,4930,4930,4930,4925,1600
20250228,145500,3493854290,4935,4930,4935,4930,210
20250228,145400,3492818690,4930,4930,4935,4930,448
20250228,145300,3490610000,4935,4935,4940,4930,1465
20250228,145200,3483380315,4935,4930,4935,4930,1002
20250228,145100,3478440445,4935,4930,4935,4930,621
20250228,145000,3475378905,4915,4920,4920,4915,1548
20250228,144900,3467762765,4930,4930,4930,4930,2
20250228,144800,3467752905,4930,4935,4935,4930,1035
20250228,144700,3462650180,4935,4935,4935,4925,523
20250228,144600,3460069365,4935,4930,4935,4920,902
20250228,144500,3455622775,4930,4930,4930,4930,810
20250228,144400,3451629475,4915,4925,4930,4915,532
20250228,144300,3449007775,4925,4925,4925,4915,4591
20250228,144200,3426435300,4920,4930,4930,4920,452
20250228,144100,3424209770,4930,4930,4930,4930,78
20250228,144000,3423825230,4930,4925,4935,4915,10174
20250228,143900,3373787095,4925,4925,4925,4925,567
20250228,143800,3370994620,4925,4925,4925,4925,200
20250228,143700,3370009620,4940,4920,4940,4920,1573
20250228,143600,3362261870,4920,4925,4925,4920,317
20250228,143500,3360701910,4925,4925,4925,4925,210
20250228,143400,3359667660,4920,4920,4920,4920,0
20250228,143300,3359667660,4920,4930,4930,4920,5100
20250228,143200,3334552920,4945,4935,4945,4935,1034
20250228,143100,3329446150,4935,4930,4935,4925,1430
20250228,143000,3322401220,4930,4925,4930,4925,453
20250228,142900,3320169430,4935,4935,4935,4935,23
20250228,142800,3320055925,4935,4925,4935,4925,105
20250228,142700,3319538750,4940,4925,4940,4925,336
20250228,142600,3317882000,4925,4935,4935,4925,5199
20250228,142500,3292242335,4935,4935,4935,4935,310
20250228,142400,3290712485,4930,4930,4930,4930,69
20250228,142300,3290372315,4930,4940,4940,4930,52
20250228,142200,3290115935,4925,4940,4940,4925,3851
20250228,142100,3271149460,4935,4935,4935,4925,6163
20250228,142000,3240765675,4945,4940,4945,4935,2094
20250228,141900,3230430180,4935,4945,4945,4935,1749
20250228,141800,3221790720,4945,4945,4945,4945,100
20250228,141700,3221296220,4945,4945,4945,4940,32
20250228,141600,3221138030,4945,4955,4955,4945,110
20250228,141500,3220593080,4940,4940,4940,4940,1
20250228,141400,3220588140,4955,4950,4955,4950,371
20250228,141300,3218750940,4940,4940,4940,4940,109
20250228,141200,3218212480,4945,4945,4945,4945,60
20250228,141100,3217915780,4955,4955,4955,4955,0
20250228,141000,3217915780,4955,4940,4955,4940,55
20250228,140900,3217643330,4940,4955,4955,4940,468
20250228,140800,3215328820,4960,4940,4960,4940,400
20250228,140700,3213349820,4940,4950,4960,4940,6640
20250228,140600,3180507550,4955,4955,4955,4955,0
20250228,140500,3180507550,4955,4955,4955,4955,0
20250228,140400,3180507550,4955,4960,4960,4955,989
20250228,140300,3175606945,4955,4950,4955,4950,115
20250228,140200,3175037570,4950,4950,4950,4950,230
20250228,140100,3173899070,4955,4950,4955,4950,17
20250228,140000,3173814885,4950,4950,4950,4950,550
20250228,135900,3171092385,4950,4955,4955,4950,118
20250228,135800,3170508195,4955,4950,4955,4950,313
20250228,135700,3168958780,4960,4960,4960,4960,0
20250228,135600,3168958780,4960,4960,4960,4960,0
20250228,135500,3168958780,4960,4950,4960,4950,1117
20250228,135400,3163420440,4950,4965,4965,4950,5300
20250228,135300,3137160860,4970,4970,4970,4970,593
20250228,135200,3134213650,4975,4975,4975,4975,54
20250228,135100,3133945000,4975,4975,4975,4975,248
20250228,135000,3132711200,4975,4980,4980,4975,264
20250228,134900,3131396495,4990,4985,4990,4985,282
20250228,134800,3129989400,4980,4985,4990,4980,240
20250228,134700,3128794015,4985,4990,4990,4985,2247
20250228,134600,3117592705,4995,4995,4995,4995,211
20250228,134500,3116538760,4995,4995,4995,4995,60
20250228,134400,3116239060,4995,4995,4995,4995,200
20250228,134300,3115240060,4975,4975,4975,4975,69
20250228,134200,3114896785,4980,4985,4990,4980,94
20250228,134100,3114427850,4985,4985,4985,4985,400
20250228,134000,3112433850,4985,4985,4985,4985,1
20250228,133900,3112428865,4990,4990,4990,4990,1
20250228,133800,3112423875,4995,4975,4995,4970,2395
20250228,133700,3100474205,4995,4995,4995,4995,132
20250228,133600,3099814865,4970,4960,4990,4960,1679
20250228,133500,3091442530,4960,4960,4960,4960,400
20250228,133400,3089458530,4965,4975,4980,4965,597
20250228,133300,3086492730,4970,4970,4970,4970,244
20250228,133200,3085280050,4970,4975,4975,4970,359
20250228,133100,3083495585,5000,5000,5000,5000,1114
20250228,133000,3077925585,5010,4985,5010,4985,5639
20250228,132900,3049707500,4975,4970,4975,4970,3
20250228,132800,3049692580,4970,4980,4980,4970,3814
20250228,132700,3030705470,4980,4980,4980,4980,1125
20250228,132600,3025102970,4965,4965,4965,4965,2000
20250228,132500,3015172970,4960,4955,4960,4955,1187
20250228,132400,3009287030,4955,4960,4960,4955,45
20250228,132300,3009064040,4960,4955,4960,4955,1279
20250228,132200,3002724385,4955,4955,4955,4955,24
20250228,132100,3002605465,4955,4950,4955,4945,1938
20250228,132000,2993011535,4945,4940,4945,4940,1632
20250228,131900,2984941350,4940,4945,4945,4940,547
20250228,131800,2982237800,4940,4940,4945,4940,285
20250228,131700,2980829400,4940,4940,4945,4940,330
20250228,131600,2979199050,4940,4940,4940,4935,1235
20250228,131500,2973101445,4940,4940,4940,4935,137
20250228,131400,2972425100,4940,4940,4940,4940,659
20250228,131300,2969169640,4940,4945,4945,4940,806
20250228,131200,2965185900,4945,4940,4945,4940,1402
20250228,131100,2958259995,4940,4940,4940,4935,108
20250228,131000,2957726500,4940,4940,4940,4940,720
20250228,130900,2954169700,4940,4935,4940,4935,615
20250228,130800,2951131605,4940,4940,4940,4940,15
20250228,130700,2951057505,4930,4930,4930,4930,100
20250228,130600,2950564505,4930,4930,4930,4930,50
20250228,130500,2950318005,4930,4930,4930,4930,2
20250228,130400,2950308145,4930,4935,4935,4930,606
20250228,130300,2947318065,4935,4935,4935,4935,12
20250228,130200,2947258845,4935,4935,4935,4935,110
20250228,130100,2946715995,4935,4930,4935,4930,51
20250228,130000,2946464560,4935,4935,4935,4935,517
20250228,125900,2943913165,4925,4925,4925,4925,0
20250228,125800,2943913165,4925,4925,4925,4925,1
20250228,125700,2943908240,4920,4920,4920,4920,300
20250228,125600,2942432240,4935,4935,4935,4935,1
20250228,125500,2942427305,4915,4915,4915,4915,0
20250228,125400,2942427305,4915,4920,4920,4915,150
20250228,125300,2941690030,4915,4915,4915,4915,0
20250228,125200,2941690030,4915,4935,4935,4915,4181
20250228,125100,2921129720,4935,4930,4935,4930,1889
20250228,125000,2911813380,4925,4925,4925,4925,469
20250228,124900,2909503555,4925,4925,4925,4925,4
20250228,124800,2909483855,4925,4925,4925,4925,200
20250228,124700,2908498855,4915,4915,4915,4915,2500
20250228,124600,2896211355,4920,4915,4920,4915,1917
20250228,124500,2886787240,4915,4920,4920,4915,708
20250228,124400,2883306380,4920,4920,4920,4920,112
20250228,124300,2882755340,4920,4920,4920,4915,57
20250228,124200,2882475155,4915,4915,4920,4915,115
20250228,124100,2881909890,4915,4915,4915,4915,290
20250228,124000,2880484540,4915,4920,4920,4915,1470
20250228,123900,2873258825,4920,4920,4920,4915,113
20250228,123800,2872703365,4930,4930,4930,4930,11
20250228,123700,2872649135,4915,4920,4920,4915,1000
20250228,123600,2867729540,4920,4920,4920,4920,324
20250228,123500,2866135460,4915,4920,4920,4910,2379
20250228,123400,2854449120,4915,4915,4915,4915,1506
20250228,123300,2847047130,4915,4915,4915,4915,1177
20250228,123200,2841262175,4915,4915,4915,4915,882
20250228,123100,2836927145,4915,4915,4915,4915,707
20250228,123000,2833452240,4915,4920,4920,4915,591
20250228,122900,2830546720,4920,4920,4920,4915,343
20250228,122800,2828860310,4920,4915,4920,4915,150
20250228,122700,2828122660,4930,4930,4930,4930,12
20250228,122600,2828063500,4930,4910,4930,4910,1741
20250228,122500,2819499395,4915,4920,4920,4910,7763
20250228,122400,2781347545,4920,4925,4925,4920,2301
20250228,122300,2770026605,4920,4930,4930,4920,5044
20250228,122200,2745203945,4930,4925,4930,4925,1293
20250228,122100,2738835460,4925,4930,4930,4925,560
20250228,122000,2736074710,4925,4930,4930,4925,577
20250228,121900,2733232610,4925,4930,4930,4925,1482
20250228,121800,2725933755,4930,4940,4940,4930,1156
20250228,121700,2720234635,4940,4930,4940,4930,1298
20250228,121600,2713835385,4935,4940,4940,4935,106
20250228,121500,2713312210,4940,4940,4940,4935,290
20250228,121400,2711879755,4940,4935,4940,4935,41
20250228,121300,2711677395,4935,4935,4935,4935,1767
20250228,121200,2702957250,4935,4935,4935,4925,548
20250228,121100,2700257870,4935,4930,4935,4930,7
20250228,121000,2700223335,4930,4930,4930,4930,108
20250228,120900,2699690895,4930,4930,4930,4925,54
20250228,120800,2699424890,4930,4935,4935,4930,460
20250228,120700,2697156950,4935,4935,4935,4930,78
20250228,120600,2696772365,4935,4940,4940,4935,856
20250228,120500,2692547985,4940,4935,4940,4935,1280
20250228,120400,2686228420,4945,4930,4945,4930,4754
20250228,120300,2662755820,4930,4930,4930,4930,60
20250228,120200,2662460020,4930,4930,4930,4925,1239
20250228,120100,2656354425,4930,4930,4930,4930,107
20250228,120000,2655826915,4930,4930,4930,4925,114
20250228,115900,2655265345,4930,4930,4930,4930,165
20250228,115800,2654451895,4930,4930,4930,4930,10
20250228,115700,2654402595,4930,4930,4930,4930,77
20250228,115600,2654022985,4930,4930,4930,4930,121
20250228,115500,2653426455,4930,4925,4930,4925,713
20250228,115400,2649914905,4925,4925,4925,4925,3213
20250228,115300,2634090880,4930,4930,4940,4930,2538
20250228,115200,2621578500,4930,4940,4945,4930,2774
20250228,115100,2607895650,4940,4940,4940,4940,73
20250228,115000,2607535030,4940,4935,4945,4935,1624
20250228,114900,2599511340,4940,4940,4940,4940,61
20250228,114800,2599210000,4940,4945,4945,4940,99
20250228,114700,2598720615,4945,4935,4945,4935,51
20250228,114600,2598468920,4935,4940,4945,4930,2259
20250228,114500,2587326575,4945,4935,4945,4935,107
20250228,114400,2586798520,4935,4935,4940,4935,2048
20250228,114300,2576691140,4935,4935,4940,4935,2330
20250228,114200,2565192440,4940,4940,4940,4935,1602
20250228,114100,2557278715,4940,4945,4945,4940,49
20250228,114000,2557036645,4945,4950,4950,4945,1273
20250228,113900,2550741595,4950,4955,4955,4950,824
20250228,113800,2546662745,4955,4955,4955,4955,11
20250228,113700,2546608240,4955,4955,4955,4955,10
20250228,113600,2546558690,4955,4960,4960,4955,178
20250228,113500,2545676115,4940,4940,4940,4940,0
20250228,113400,2545676115,4940,4945,4960,4940,918
20250228,113300,2541134840,4945,4940,4945,4940,199
20250228,113200,2540151770,4940,4945,4945,4940,2030
20250228,113100,2530123475,4945,4950,4950,4945,1880
20250228,113000,2520826855,4950,4950,4950,4945,962
20250228,112900,2516065870,4965,4965,4965,4965,8
20250228,112800,2516026150,4950,4950,4950,4950,1906
20250228,112700,2506591450,4950,4945,4950,4940,2774
20250228,112600,2492885120,4945,4945,4945,4940,1291
20250228,112500,2486504570,4945,4950,4950,4945,425
20250228,112400,2484402895,4940,4940,4940,4940,300
20250228,112300,2482920895,4940,4945,4965,4940,4822
20250228,112200,2459089250,4945,4940,4945,4940,2193
20250228,112100,2448248205,4940,4945,4945,4935,200
20250228,112000,2447260925,4940,4945,4945,4940,49
20250228,111900,2447018860,4945,4940,4945,4935,3973
20250228,111800,2427391660,4945,4945,4990,4945,7155
20250228,111700,2391955810,4945,4945,4945,4945,70
20250228,111600,2391609660,4950,4950,4950,4945,1955
20250228,111500,2381935910,4950,4950,4955,4950,822
20250228,111400,2377867005,4950,4950,4955,4950,2814
20250228,111300,2363937575,4950,4950,4955,4950,712
20250228,111200,2360413090,4955,4950,4955,4950,5283
20250228,111100,2334261605,4950,4955,4955,4950,452
20250228,111000,2332023330,4955,4970,4970,4955,226
20250228,110900,2330903120,4970,4955,4970,4955,1505
20250228,110800,2323445770,4955,4975,4975,4955,2513
20250228,110700,2310993165,4975,4965,4975,4955,8055
20250228,110600,2271077545,4960,4960,4960,4960,104
20250228,110500,2270561705,4960,4960,4960,4960,241
20250228,110400,2269366345,4960,4960,4960,4960,370
20250228,110300,2267531145,4960,4965,4965,4960,973
20250228,110200,2262703745,4965,4965,4965,4965,2459
20250228,110100,2250494810,4970,4980,4980,4970,8336
20250228,110000,2209034570,4980,4995,4995,4980,3807
20250228,105900,2190039415,4995,4990,4995,4990,512
20250228,105800,2187483655,4990,4990,4990,4990,427
20250228,105700,2185352925,4975,4980,4980,4975,1000
20250228,105600,2180377555,4975,4975,4975,4975,1570
20250228,105500,2172566805,4980,4990,4990,4980,533
20250228,105400,2169911260,4990,4990,4990,4990,1
20250228,105300,2169906270,4990,4975,4990,4975,2112
20250228,105200,2159387525,4980,4970,4980,4970,261
20250228,105100,2158089745,4970,4980,4980,4970,1101
20250228,105000,2152615775,4970,4970,4970,4970,1082
20250228,104900,2147238235,4965,4965,4965,4965,160
20250228,104800,2146443835,4965,4965,4965,4965,253
20250228,104700,2145187690,4960,4965,4965,4960,5558
20250228,104600,2117618545,4965,4965,4965,4965,394
20250228,104500,2115662335,4970,4970,4970,4970,559
20250228,104400,2112884105,4970,4970,4970,4970,870
20250228,104300,2108560205,4970,4970,4970,4970,420
20250228,104200,2106472805,4970,4970,4970,4970,2
20250228,104100,2106462865,4970,4970,4975,4965,713
20250228,104000,2102919690,4970,4975,4975,4970,715
20250228,103900,2099365080,4975,4975,4975,4970,906
20250228,103800,2094857870,4975,4965,4975,4955,1104
20250228,103700,2089379320,4950,4965,4965,4950,1780
20250228,103600,2080549030,4965,4955,4965,4950,2412
20250228,103500,2068586165,4945,4955,4955,4945,9082
20250228,103400,2023641725,4955,4955,4955,4955,134
20250228,103300,2022977755,4950,4950,4950,4950,960
20250228,103200,2018225755,4955,4955,4960,4950,1668
20250228,103100,2009960750,4955,4950,4960,4945,2492
20250228,103000,1997630425,4955,4965,4965,4950,26765
20250228,102900,1865043085,4970,4970,4970,4970,102
20250228,102800,1864536145,4970,4970,4970,4965,353
20250228,102700,1862783235,4965,4970,4970,4960,5859
20250228,102600,1833693300,4970,4975,4975,4965,6316
20250228,102500,1802301625,4975,4975,4975,4970,2613
20250228,102400,1789306030,4975,4980,4980,4970,5814
20250228,102300,1760385655,4980,4985,4985,4980,4826
20250228,102200,1736346510,4985,4985,4985,4985,830
20250228,102100,1732208960,4985,4980,4985,4980,289
20250228,102000,1730768720,4980,4985,4985,4980,4830
20250228,101900,1706708190,4985,4995,4995,4985,12862
20250228,101800,1642532770,4995,5000,5000,4995,202
20250228,101700,1641523765,5000,4995,5000,4995,70
20250228,101600,1641174015,5000,5000,5010,4995,484
20250228,101500,1638754010,5000,5010,5010,5000,5635
20250228,101400,1610577810,5010,5000,5010,5000,2277
20250228,101300,1599191890,5000,5000,5000,5000,1
20250228,101200,1599186890,5000,5000,5000,4995,1132
20250228,101100,1593530655,5000,5000,5000,4995,4092
20250228,101000,1573084505,5000,5000,5000,5000,126
20250228,100900,1572454505,4995,5000,5000,4995,487
20250228,100800,1570021565,5000,5000,5000,4995,1529
20250228,100700,1562379055,5000,5000,5000,4995,1352
20250228,100600,1555623585,5000,5000,5000,4995,2096
20250228,100500,1545144435,5010,5010,5010,5000,374
20250228,100400,1543272265,5010,5020,5020,5000,6458
20250228,100300,1510967005,5010,5010,5010,5000,1443
20250228,100200,1503746675,5000,5010,5020,5000,632
20250228,100100,1500581255,5010,5010,5010,5010,815
20250228,100000,1496498105,5010,5000,5010,5000,8899
20250228,095900,1452002135,5000,4995,5000,4995,10619
20250228,095800,1398929475,4995,4995,5000,4995,4035
20250228,095700,1378766225,4995,4990,5000,4990,1112
20250228,095600,1373214835,4995,5020,5020,4995,30085
20250228,095500,1222734780,5020,5010,5020,5010,155
20250228,095400,1221956700,5010,5020,5020,5010,371
20250228,095300,1220095100,5020,5020,5020,5010,562
20250228,095200,1217273960,5020,5010,5020,5010,315
20250228,095100,1215695770,5020,5020,5020,5020,1024
20250228,095000,1210555290,5020,5020,5020,5010,627
20250228,094900,1207412540,5010,5020,5030,5010,4139
20250228,094800,1186663030,5030,5040,5040,5030,107
20250228,094700,1186124690,5030,5030,5040,5030,2264
20250228,094600,1174736570,5030,5030,5030,5020,1527
20250228,094500,1167069500,5030,5030,5030,5020,2587
20250228,094400,1154076890,5030,5020,5040,5020,6946
20250228,094300,1119185250,5030,5040,5040,5030,8703
20250228,094200,1075366780,5050,5050,5050,5050,1333
20250228,094100,1068635130,5050,5060,5060,5050,2314
20250228,094000,1056948450,5070,5060,5070,5060,42
20250228,093900,1056735800,5050,5060,5060,5050,93
20250228,093800,1056265420,5050,5060,5060,5050,85
20250228,093700,1055835520,5050,5070,5070,5050,2521
20250228,093600,1043074240,5070,5050,5070,5050,316
20250228,093500,1041478200,5050,5060,5070,5050,3001
20250228,093400,1026302530,5060,5060,5060,5060,49
20250228,093300,1026054590,5060,5060,5060,5060,248
20250228,093200,1024799710,5050,5060,5060,5050,3185
20250228,093100,1008713170,5060,5060,5060,5060,916
20250228,093000,1004078210,5060,5050,5060,5050,6828
20250228,092900,969580910,5050,5060,5060,5050,2334
20250228,092800,957793930,5050,5070,5070,5050,4009
20250228,092700,937495690,5080,5080,5080,5070,772
20250228,092600,933578350,5080,5080,5090,5080,766
20250228,092500,929686500,5080,5090,5100,5080,1151
20250228,092400,923838960,5090,5090,5100,5090,1042
20250228,092300,918529540,5090,5080,5090,5070,2859
20250228,092200,904003430,5080,5070,5080,5060,8657
20250228,092100,860119170,5070,5060,5070,5060,260
20250228,092000,858801570,5060,5080,5080,5060,697
20250228,091900,855266210,5080,5080,5090,5070,1602
20250228,091800,847136820,5090,5060,5100,5060,18442
20250228,091700,753751860,5050,5060,5060,5050,6730
20250228,091600,719709420,5050,5040,5060,5040,822
20250228,091500,715562510,5060,5060,5060,5040,445
20250228,091400,713319190,5040,5060,5070,5040,345
20250228,091300,711577800,5050,5070,5070,5050,3558
20250228,091200,693590110,5060,5060,5070,5060,594
20250228,091100,690584440,5060,5060,5070,5050,3413
20250228,091000,673310180,5060,5010,5070,5000,14136
20250228,090900,602083050,5010,5030,5030,5010,3258
20250228,090800,585739080,5030,5020,5030,5010,1683
20250228,090700,577299080,5030,5020,5030,5010,7863
20250228,090600,537783260,5030,5010,5030,5000,5575
20250228,090500,509839500,5020,5020,5030,5010,6090
20250228,090400,479298190,5010,5030,5030,5010,3725
20250228,090300,460612710,5030,4995,5030,4995,6815
20250228,090200,426481375,4995,5000,5010,4985,12500
20250228,090100,364002845,4995,5010,5050,4995,4748
20250228,090000,340272730,5010,5010,5060,4990,67914