KissMeData/381620/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213500,3756672220,10420,10420,10420,10420,3590
20250228,213400,3756672220,10420,10420,10420,10420,0
20250228,213300,3756672220,10420,10420,10420,10420,0
20250228,213200,3756672220,10420,10420,10420,10420,0
20250228,213100,3756672220,10420,10420,10420,10420,0
20250228,213000,3756672220,10420,10420,10420,10420,0
20250228,212900,3756672220,10420,10420,10420,10420,0
20250228,212800,3756672220,10420,10420,10420,10420,0
20250228,212700,3756672220,10420,10420,10420,10420,0
20250228,212600,3756672220,10420,10420,10420,10420,0
20250228,212500,3756672220,10420,10420,10420,10420,0
20250228,212400,3756672220,10420,10420,10420,10420,0
20250228,212300,3756672220,10420,10420,10420,10420,0
20250228,212200,3756672220,10420,10420,10420,10420,0
20250228,212100,3756672220,10420,10420,10420,10420,0
20250228,212000,3756672220,10420,10420,10420,10420,0
20250228,211900,3756672220,10420,10420,10420,10420,0
20250228,211800,3756672220,10420,10420,10420,10420,0
20250228,211700,3756672220,10420,10420,10420,10420,0
20250228,211600,3756672220,10420,10420,10420,10420,0
20250228,211500,3756672220,10420,10420,10420,10420,0
20250228,211400,3756672220,10420,10420,10420,10420,0
20250228,211300,3756672220,10420,10420,10420,10420,0
20250228,211200,3756672220,10420,10420,10420,10420,0
20250228,211100,3756672220,10420,10420,10420,10420,0
20250228,211000,3756672220,10420,10420,10420,10420,0
20250228,210900,3756672220,10420,10420,10420,10420,0
20250228,210800,3756672220,10420,10420,10420,10420,0
20250228,210700,3756672220,10420,10420,10420,10420,0
20250228,210600,3756672220,10420,10420,10420,10420,0
20250228,210500,3756672220,10420,10420,10420,10420,3590
20250228,210400,3756672220,10420,10420,10420,10420,0
20250228,210300,3756672220,10420,10420,10420,10420,0
20250228,210200,3756672220,10420,10420,10420,10420,0
20250228,210100,3756672220,10420,10420,10420,10420,0
20250228,210000,3756672220,10420,10420,10420,10420,0
20250228,205900,3756672220,10420,10420,10420,10420,0
20250228,205800,3756672220,10420,10420,10420,10420,0
20250228,205700,3756672220,10420,10420,10420,10420,0
20250228,205600,3756672220,10420,10420,10420,10420,0
20250228,205500,3756672220,10420,10420,10420,10420,0
20250228,205400,3756672220,10420,10420,10420,10420,0
20250228,205300,3756672220,10420,10420,10420,10420,0
20250228,205200,3756672220,10420,10420,10420,10420,0
20250228,205100,3756672220,10420,10420,10420,10420,0
20250228,205000,3756672220,10420,10420,10420,10420,0
20250228,204900,3756672220,10420,10420,10420,10420,0
20250228,204800,3756672220,10420,10420,10420,10420,0
20250228,204700,3756672220,10420,10420,10420,10420,0
20250228,204600,3756672220,10420,10420,10420,10420,0
20250228,204500,3756672220,10420,10420,10420,10420,0
20250228,204400,3756672220,10420,10420,10420,10420,0
20250228,204300,3756672220,10420,10420,10420,10420,0
20250228,204200,3756672220,10420,10420,10420,10420,0
20250228,204100,3756672220,10420,10420,10420,10420,0
20250228,204000,3756672220,10420,10420,10420,10420,0
20250228,203900,3756672220,10420,10420,10420,10420,0
20250228,203800,3756672220,10420,10420,10420,10420,0
20250228,203700,3756672220,10420,10420,10420,10420,0
20250228,203600,3756672220,10420,10420,10420,10420,0
20250228,203500,3756672220,10420,10420,10420,10420,3590
20250228,203400,3756672220,10420,10420,10420,10420,0
20250228,203300,3756672220,10420,10420,10420,10420,0
20250228,203200,3756672220,10420,10420,10420,10420,0
20250228,203100,3756672220,10420,10420,10420,10420,0
20250228,203000,3756672220,10420,10420,10420,10420,0
20250228,202900,3756672220,10420,10420,10420,10420,0
20250228,202800,3756672220,10420,10420,10420,10420,0
20250228,202700,3756672220,10420,10420,10420,10420,0
20250228,202600,3756672220,10420,10420,10420,10420,0
20250228,202500,3756672220,10420,10420,10420,10420,0
20250228,202400,3756672220,10420,10420,10420,10420,0
20250228,202300,3756672220,10420,10420,10420,10420,0
20250228,202200,3756672220,10420,10420,10420,10420,0
20250228,202100,3756672220,10420,10420,10420,10420,0
20250228,202000,3756672220,10420,10420,10420,10420,0
20250228,201900,3756672220,10420,10420,10420,10420,0
20250228,201800,3756672220,10420,10420,10420,10420,0
20250228,201700,3756672220,10420,10420,10420,10420,0
20250228,201600,3756672220,10420,10420,10420,10420,0
20250228,201500,3756672220,10420,10420,10420,10420,0
20250228,201400,3756672220,10420,10420,10420,10420,0
20250228,201300,3756672220,10420,10420,10420,10420,0
20250228,201200,3756672220,10420,10420,10420,10420,0
20250228,201100,3756672220,10420,10420,10420,10420,0
20250228,201000,3756672220,10420,10420,10420,10420,0
20250228,200900,3756672220,10420,10420,10420,10420,0
20250228,200800,3756672220,10420,10420,10420,10420,0
20250228,200700,3756672220,10420,10420,10420,10420,0
20250228,200600,3756672220,10420,10420,10420,10420,0
20250228,200500,3756672220,10420,10420,10420,10420,3590
20250228,200400,3756672220,10420,10420,10420,10420,0
20250228,200300,3756672220,10420,10420,10420,10420,0
20250228,200200,3756672220,10420,10420,10420,10420,0
20250228,200100,3756672220,10420,10420,10420,10420,0
20250228,200000,3756672220,10420,10420,10420,10420,0
20250228,195900,3756672220,10420,10420,10420,10420,0
20250228,195800,3756672220,10420,10420,10420,10420,0
20250228,195700,3756672220,10420,10420,10420,10420,0
20250228,195600,3756672220,10420,10420,10420,10420,0
20250228,195500,3756672220,10420,10420,10420,10420,0
20250228,195400,3756672220,10420,10420,10420,10420,0
20250228,195300,3756672220,10420,10420,10420,10420,0
20250228,195200,3756672220,10420,10420,10420,10420,0
20250228,195100,3756672220,10420,10420,10420,10420,0
20250228,195000,3756672220,10420,10420,10420,10420,0
20250228,194900,3756672220,10420,10420,10420,10420,0
20250228,194800,3756672220,10420,10420,10420,10420,0
20250228,194700,3756672220,10420,10420,10420,10420,0
20250228,194600,3756672220,10420,10420,10420,10420,0
20250228,194500,3756672220,10420,10420,10420,10420,0
20250228,194400,3756672220,10420,10420,10420,10420,0
20250228,194300,3756672220,10420,10420,10420,10420,0
20250228,194200,3756672220,10420,10420,10420,10420,0
20250228,194100,3756672220,10420,10420,10420,10420,0
20250228,194000,3756672220,10420,10420,10420,10420,0
20250228,193900,3756672220,10420,10420,10420,10420,0
20250228,193800,3756672220,10420,10420,10420,10420,0
20250228,193700,3756672220,10420,10420,10420,10420,0
20250228,193600,3756672220,10420,10420,10420,10420,0
20250228,193500,3756672220,10420,10420,10420,10420,3590
20250228,193400,3756672220,10420,10420,10420,10420,0
20250228,193300,3756672220,10420,10420,10420,10420,0
20250228,193200,3756672220,10420,10420,10420,10420,0
20250228,193100,3756672220,10420,10420,10420,10420,0
20250228,193000,3756672220,10420,10420,10420,10420,0
20250228,192900,3756672220,10420,10420,10420,10420,0
20250228,192800,3756672220,10420,10420,10420,10420,0
20250228,192700,3756672220,10420,10420,10420,10420,0
20250228,192600,3756672220,10420,10420,10420,10420,0
20250228,192500,3756672220,10420,10420,10420,10420,0
20250228,192400,3756672220,10420,10420,10420,10420,0
20250228,192300,3756672220,10420,10420,10420,10420,0
20250228,192200,3756672220,10420,10420,10420,10420,0
20250228,192100,3756672220,10420,10420,10420,10420,0
20250228,192000,3756672220,10420,10420,10420,10420,0
20250228,191900,3756672220,10420,10420,10420,10420,0
20250228,191800,3756672220,10420,10420,10420,10420,0
20250228,191700,3756672220,10420,10420,10420,10420,0
20250228,191600,3756672220,10420,10420,10420,10420,0
20250228,191500,3756672220,10420,10420,10420,10420,0
20250228,191400,3756672220,10420,10420,10420,10420,0
20250228,191300,3756672220,10420,10420,10420,10420,0
20250228,191200,3756672220,10420,10420,10420,10420,0
20250228,191100,3756672220,10420,10420,10420,10420,0
20250228,191000,3756672220,10420,10420,10420,10420,0
20250228,190900,3756672220,10420,10420,10420,10420,0
20250228,190800,3756672220,10420,10420,10420,10420,0
20250228,190700,3756672220,10420,10420,10420,10420,0
20250228,190600,3756672220,10420,10420,10420,10420,0
20250228,190500,3756672220,10420,10420,10420,10420,3590
20250228,190400,3756672220,10420,10420,10420,10420,0
20250228,190300,3756672220,10420,10420,10420,10420,0
20250228,190200,3756672220,10420,10420,10420,10420,0
20250228,190100,3756672220,10420,10420,10420,10420,0
20250228,190000,3756672220,10420,10420,10420,10420,0
20250228,185900,3756672220,10420,10420,10420,10420,0
20250228,185800,3756672220,10420,10420,10420,10420,0
20250228,185700,3756672220,10420,10420,10420,10420,0
20250228,185600,3756672220,10420,10420,10420,10420,0
20250228,185500,3756672220,10420,10420,10420,10420,0
20250228,185400,3756672220,10420,10420,10420,10420,0
20250228,185300,3756672220,10420,10420,10420,10420,0
20250228,185200,3756672220,10420,10420,10420,10420,0
20250228,185100,3756672220,10420,10420,10420,10420,0
20250228,185000,3756672220,10420,10420,10420,10420,0
20250228,184900,3756672220,10420,10420,10420,10420,0
20250228,184800,3756672220,10420,10420,10420,10420,0
20250228,184700,3756672220,10420,10420,10420,10420,0
20250228,184600,3756672220,10420,10420,10420,10420,0
20250228,184500,3756672220,10420,10420,10420,10420,0
20250228,184400,3756672220,10420,10420,10420,10420,0
20250228,184300,3756672220,10420,10420,10420,10420,0
20250228,184200,3756672220,10420,10420,10420,10420,0
20250228,184100,3756672220,10420,10420,10420,10420,0
20250228,184000,3756672220,10420,10420,10420,10420,0
20250228,183900,3756672220,10420,10420,10420,10420,0
20250228,183800,3756672220,10420,10420,10420,10420,0
20250228,183700,3756672220,10420,10420,10420,10420,0
20250228,183600,3756672220,10420,10420,10420,10420,0
20250228,183500,3756672220,10420,10420,10420,10420,3590
20250228,183400,3756672220,10420,10420,10420,10420,0
20250228,183300,3756672220,10420,10420,10420,10420,0
20250228,183200,3756672220,10420,10420,10420,10420,0
20250228,183100,3756672220,10420,10420,10420,10420,0
20250228,183000,3756672220,10420,10420,10420,10420,0
20250228,182900,3756672220,10420,10420,10420,10420,0
20250228,182800,3756672220,10420,10420,10420,10420,0
20250228,182700,3756672220,10420,10420,10420,10420,0
20250228,182600,3756672220,10420,10420,10420,10420,0
20250228,182500,3756672220,10420,10420,10420,10420,0
20250228,182400,3756672220,10420,10420,10420,10420,0
20250228,182300,3756672220,10420,10420,10420,10420,0
20250228,182200,3756672220,10420,10420,10420,10420,0
20250228,182100,3756672220,10420,10420,10420,10420,0
20250228,182000,3756672220,10420,10420,10420,10420,0
20250228,181900,3756672220,10420,10420,10420,10420,0
20250228,181800,3756672220,10420,10420,10420,10420,0
20250228,181700,3756672220,10420,10420,10420,10420,0
20250228,181600,3756672220,10420,10420,10420,10420,0
20250228,181500,3756672220,10420,10420,10420,10420,0
20250228,181400,3756672220,10420,10420,10420,10420,0
20250228,181300,3756672220,10420,10420,10420,10420,0
20250228,181200,3756672220,10420,10420,10420,10420,0
20250228,181100,3756672220,10420,10420,10420,10420,0
20250228,181000,3756672220,10420,10420,10420,10420,0
20250228,180900,3756672220,10420,10420,10420,10420,0
20250228,180800,3756672220,10420,10420,10420,10420,0
20250228,180700,3756672220,10420,10420,10420,10420,0
20250228,180600,3756672220,10420,10420,10420,10420,0
20250228,180500,3756672220,10420,10420,10420,10420,3590
20250228,180400,3756672220,10420,10420,10420,10420,0
20250228,180300,3756672220,10420,10420,10420,10420,0
20250228,180200,3756672220,10420,10420,10420,10420,0
20250228,180100,3756672220,10420,10420,10420,10420,0
20250228,180000,3756672220,10420,10420,10420,10420,0
20250228,175900,3756672220,10420,10420,10420,10420,0
20250228,175800,3756672220,10420,10420,10420,10420,0
20250228,175700,3756672220,10420,10420,10420,10420,0
20250228,175600,3756672220,10420,10420,10420,10420,0
20250228,175500,3756672220,10420,10420,10420,10420,0
20250228,175400,3756672220,10420,10420,10420,10420,0
20250228,175300,3756672220,10420,10420,10420,10420,0
20250228,175200,3756672220,10420,10420,10420,10420,0
20250228,175100,3756672220,10420,10420,10420,10420,0
20250228,175000,3756672220,10420,10420,10420,10420,0
20250228,174900,3756672220,10420,10420,10420,10420,0
20250228,174800,3756672220,10420,10420,10420,10420,0
20250228,174700,3756672220,10420,10420,10420,10420,0
20250228,174600,3756672220,10420,10420,10420,10420,0
20250228,174500,3756672220,10420,10420,10420,10420,0
20250228,174400,3756672220,10420,10420,10420,10420,0
20250228,174300,3756672220,10420,10420,10420,10420,0
20250228,174200,3756672220,10420,10420,10420,10420,0
20250228,174100,3756672220,10420,10420,10420,10420,0
20250228,174000,3756672220,10420,10420,10420,10420,0
20250228,173900,3756672220,10420,10420,10420,10420,0
20250228,173800,3756672220,10420,10420,10420,10420,0
20250228,173700,3756672220,10420,10420,10420,10420,0
20250228,173600,3756672220,10420,10420,10420,10420,0
20250228,173500,3756672220,10420,10420,10420,10420,3590
20250228,173400,3756672220,10420,10420,10420,10420,0
20250228,173300,3756672220,10420,10420,10420,10420,0
20250228,173200,3756672220,10420,10420,10420,10420,0
20250228,173100,3756672220,10420,10420,10420,10420,0
20250228,173000,3756672220,10420,10420,10420,10420,0
20250228,172900,3756672220,10420,10420,10420,10420,0
20250228,172800,3756672220,10420,10420,10420,10420,0
20250228,172700,3756672220,10420,10420,10420,10420,0
20250228,172600,3756672220,10420,10420,10420,10420,0
20250228,172500,3756672220,10420,10420,10420,10420,0
20250228,172400,3756672220,10420,10420,10420,10420,0
20250228,172300,3756672220,10420,10420,10420,10420,0
20250228,172200,3756672220,10420,10420,10420,10420,0
20250228,172100,3756672220,10420,10420,10420,10420,0
20250228,172000,3756672220,10420,10420,10420,10420,0
20250228,171900,3756672220,10420,10420,10420,10420,0
20250228,171800,3756672220,10420,10420,10420,10420,0
20250228,171700,3756672220,10420,10420,10420,10420,0
20250228,171600,3756672220,10420,10420,10420,10420,0
20250228,171500,3756672220,10420,10420,10420,10420,0
20250228,171400,3756672220,10420,10420,10420,10420,0
20250228,171300,3756672220,10420,10420,10420,10420,0
20250228,171200,3756672220,10420,10420,10420,10420,0
20250228,171100,3756672220,10420,10420,10420,10420,0
20250228,171000,3756672220,10420,10420,10420,10420,0
20250228,170900,3756672220,10420,10420,10420,10420,0
20250228,170800,3756672220,10420,10420,10420,10420,0
20250228,170700,3756672220,10420,10420,10420,10420,0
20250228,170600,3756672220,10420,10420,10420,10420,0
20250228,170500,3756672220,10420,10420,10420,10420,3590
20250228,170400,3756672220,10420,10420,10420,10420,0
20250228,170300,3756672220,10420,10420,10420,10420,0
20250228,170200,3756672220,10420,10420,10420,10420,0
20250228,170100,3756672220,10420,10420,10420,10420,0
20250228,170000,3756672220,10420,10420,10420,10420,0
20250228,165900,3756672220,10420,10420,10420,10420,0
20250228,165800,3756672220,10420,10420,10420,10420,0
20250228,165700,3756672220,10420,10420,10420,10420,0
20250228,165600,3756672220,10420,10420,10420,10420,0
20250228,165500,3756672220,10420,10420,10420,10420,0
20250228,165400,3756672220,10420,10420,10420,10420,0
20250228,165300,3756672220,10420,10420,10420,10420,0
20250228,165200,3756672220,10420,10420,10420,10420,0
20250228,165100,3756672220,10420,10420,10420,10420,0
20250228,165000,3756672220,10420,10420,10420,10420,0
20250228,164900,3756672220,10420,10420,10420,10420,0
20250228,164800,3756672220,10420,10420,10420,10420,0
20250228,164700,3756672220,10420,10420,10420,10420,0
20250228,164600,3756672220,10420,10420,10420,10420,0
20250228,164500,3756672220,10420,10420,10420,10420,0
20250228,164400,3756672220,10420,10420,10420,10420,0
20250228,164300,3756672220,10420,10420,10420,10420,0
20250228,164200,3756672220,10420,10420,10420,10420,0
20250228,164100,3756672220,10420,10420,10420,10420,0
20250228,164000,3756672220,10420,10420,10420,10420,0
20250228,163900,3756672220,10420,10420,10420,10420,0
20250228,163800,3756672220,10420,10420,10420,10420,0
20250228,163700,3756672220,10420,10420,10420,10420,0
20250228,163600,3756672220,10420,10420,10420,10420,0
20250228,163500,3756672220,10420,10420,10420,10420,3590
20250228,163400,3756672220,10420,10420,10420,10420,0
20250228,163300,3756672220,10420,10420,10420,10420,0
20250228,163200,3756672220,10420,10420,10420,10420,0
20250228,163100,3756672220,10420,10420,10420,10420,0
20250228,163000,3756672220,10420,10420,10420,10420,0
20250228,162900,3756672220,10420,10420,10420,10420,0
20250228,162800,3756672220,10420,10420,10420,10420,0
20250228,162700,3756672220,10420,10420,10420,10420,0
20250228,162600,3756672220,10420,10420,10420,10420,0
20250228,162500,3756672220,10420,10420,10420,10420,0
20250228,162400,3756672220,10420,10420,10420,10420,0
20250228,162300,3756672220,10420,10420,10420,10420,0
20250228,162200,3756672220,10420,10420,10420,10420,0
20250228,162100,3756672220,10420,10420,10420,10420,0
20250228,162000,3756672220,10420,10420,10420,10420,0
20250228,161900,3756672220,10420,10420,10420,10420,0
20250228,161800,3756672220,10420,10420,10420,10420,0
20250228,161700,3756672220,10420,10420,10420,10420,0
20250228,161600,3756672220,10420,10420,10420,10420,0
20250228,161500,3756672220,10420,10420,10420,10420,0
20250228,161400,3756672220,10420,10420,10420,10420,0
20250228,161300,3756672220,10420,10420,10420,10420,0
20250228,161200,3756672220,10420,10420,10420,10420,0
20250228,161100,3756672220,10420,10420,10420,10420,0
20250228,161000,3756672220,10420,10420,10420,10420,0
20250228,160900,3756672220,10420,10420,10420,10420,0
20250228,160800,3756672220,10420,10420,10420,10420,0
20250228,160700,3756672220,10420,10420,10420,10420,0
20250228,160600,3756672220,10420,10420,10420,10420,0
20250228,160500,3756672220,10420,10420,10420,10420,3590
20250228,160400,3756672220,10420,10420,10420,10420,0
20250228,160300,3756672220,10420,10420,10420,10420,0
20250228,160200,3756672220,10420,10420,10420,10420,0
20250228,160100,3756672220,10420,10420,10420,10420,0
20250228,160000,3756672220,10420,10420,10420,10420,0
20250228,155900,3756672220,10420,10420,10420,10420,0
20250228,155800,3756672220,10420,10420,10420,10420,0
20250228,155700,3756672220,10420,10420,10420,10420,0
20250228,155600,3756672220,10420,10420,10420,10420,0
20250228,155500,3756672220,10420,10420,10420,10420,0
20250228,155400,3756672220,10420,10420,10420,10420,0
20250228,155300,3756672220,10420,10420,10420,10420,0
20250228,155200,3756672220,10420,10420,10420,10420,0
20250228,155100,3756672220,10420,10420,10420,10420,0
20250228,155000,3756672220,10420,10420,10420,10420,0
20250228,154900,3756672220,10420,10420,10420,10420,0
20250228,154800,3756672220,10420,10420,10420,10420,0
20250228,154700,3756672220,10420,10420,10420,10420,0
20250228,154600,3756672220,10420,10420,10420,10420,0
20250228,154500,3756672220,10420,10420,10420,10420,0
20250228,154400,3756672220,10420,10420,10420,10420,0
20250228,154300,3756672220,10420,10420,10420,10420,0
20250228,154200,3756672220,10420,10420,10420,10420,0
20250228,154100,3756672220,10420,10420,10420,10420,0
20250228,154000,3756672220,10420,10420,10420,10420,0
20250228,153900,3756672220,10420,10420,10420,10420,0
20250228,153800,3756672220,10420,10420,10420,10420,0
20250228,153700,3756672220,10420,10420,10420,10420,0
20250228,153600,3756672220,10420,10420,10420,10420,0
20250228,153500,3756672220,10420,10420,10420,10420,3590
20250228,153400,3756672220,10420,10420,10420,10420,0
20250228,153300,3756672220,10420,10420,10420,10420,0
20250228,153200,3756672220,10420,10420,10420,10420,0
20250228,153100,3756672220,10420,10420,10420,10420,0
20250228,153000,3756672220,10420,10420,10420,10420,3590
20250228,152900,3719264420,10430,10430,10430,10430,0
20250228,152800,3719264420,10430,10430,10430,10430,0
20250228,152700,3719264420,10430,10430,10430,10430,0
20250228,152600,3719264420,10430,10430,10430,10430,0
20250228,152500,3719264420,10430,10430,10430,10430,0
20250228,152400,3719264420,10430,10430,10430,10430,0
20250228,152300,3719264420,10430,10430,10430,10430,0
20250228,152200,3719264420,10430,10430,10430,10430,0
20250228,152100,3719264420,10430,10430,10430,10430,0
20250228,152000,3719264420,10430,10430,10430,10430,0
20250228,151900,3719264420,10430,10440,10440,10430,929
20250228,151800,3709567860,10430,10440,10440,10430,440
20250228,151700,3704978070,10440,10440,10440,10420,705
20250228,151600,3697624800,10430,10430,10430,10420,1100
20250228,151500,3686156530,10420,10430,10430,10420,1212
20250228,151400,3673520040,10420,10440,10440,10420,236
20250228,151300,3671060840,10440,10420,10440,10410,448
20250228,151200,3666387250,10410,10410,10410,10400,1300
20250228,151100,3652858850,10410,10410,10410,10400,842
20250228,151000,3644095630,10420,10430,10430,10420,209
20250228,150900,3641917390,10430,10430,10430,10420,791
20250228,150800,3633669860,10430,10430,10440,10430,103
20250228,150700,3632595490,10430,10430,10430,10430,94
20250228,150600,3631615070,10430,10440,10440,10430,113
20250228,150500,3630436470,10430,10420,10430,10420,535
20250228,150400,3624857820,10420,10410,10420,10410,150
20250228,150300,3623294830,10410,10380,10410,10380,1756
20250228,150200,3605042400,10380,10390,10390,10380,333
20250228,150100,3601585430,10390,10390,10390,10390,30
20250228,150000,3601273730,10400,10390,10400,10390,155
20250228,145900,3599663070,10400,10410,10410,10400,267
20250228,145800,3596883780,10420,10420,10450,10420,604
20250228,145700,3590580790,10420,10420,10420,10420,517
20250228,145600,3585193650,10420,10420,10420,10420,0
20250228,145500,3585193650,10420,10390,10420,10390,164
20250228,145400,3583486180,10390,10410,10410,10390,498
20250228,145300,3578305990,10400,10400,10400,10400,0
20250228,145200,3578305990,10400,10370,10400,10370,747
20250228,145100,3570545650,10340,10380,10380,10340,625
20250228,145000,3564065120,10380,10390,10390,10380,1954
20250228,144900,3543782520,10390,10380,10390,10380,1911
20250228,144800,3523946150,10390,10370,10390,10370,1190
20250228,144700,3511588270,10380,10380,10380,10380,548
20250228,144600,3505900030,10370,10360,10370,10360,218
20250228,144500,3503639550,10360,10350,10360,10350,1158
20250228,144400,3491647370,10340,10340,10340,10340,229
20250228,144300,3489279510,10330,10350,10350,10330,4688
20250228,144200,3440772930,10360,10360,10360,10360,1
20250228,144100,3440762570,10350,10360,10360,10350,1521
20250228,144000,3425020100,10360,10360,10360,10360,457
20250228,143900,3420285580,10390,10390,10390,10390,2
20250228,143800,3420264800,10390,10380,10390,10380,500
20250228,143700,3415071240,10380,10370,10380,10360,3394
20250228,143600,3379902190,10370,10370,10370,10370,31
20250228,143500,3379580720,10390,10390,10390,10380,6
20250228,143400,3379518390,10390,10360,10390,10350,138
20250228,143300,3378088950,10360,10360,10380,10360,154
20250228,143200,3376491600,10380,10370,10380,10370,9
20250228,143100,3376398260,10370,10350,10370,10350,18
20250228,143000,3376211800,10370,10350,10370,10350,40
20250228,142900,3375797770,10350,10360,10360,10350,923
20250228,142800,3366243180,10360,10390,10390,10360,421
20250228,142700,3361878560,10390,10390,10390,10390,0
20250228,142600,3361878560,10390,10370,10390,10360,125
20250228,142500,3360583400,10390,10360,10390,10360,31
20250228,142400,3360262210,10390,10390,10390,10360,664
20250228,142300,3353383050,10390,10350,10390,10340,344
20250228,142200,3349822580,10350,10350,10350,10350,10
20250228,142100,3349719080,10350,10350,10400,10350,381
20250228,142000,3345774120,10350,10350,10350,10350,48
20250228,141900,3345277320,10350,10350,10350,10350,181
20250228,141800,3343403970,10360,10360,10360,10360,44
20250228,141700,3342948130,10390,10400,10400,10390,41
20250228,141600,3342522130,10400,10360,10400,10350,1707
20250228,141500,3324780720,10360,10360,10360,10360,5
20250228,141400,3324728920,10360,10350,10360,10350,465
20250228,141300,3319912540,10350,10350,10350,10350,398
20250228,141200,3315793240,10360,10350,10390,10350,2558
20250228,141100,3289293920,10360,10430,10430,10360,6210
20250228,141000,3224686050,10430,10430,10430,10430,0
20250228,140900,3224686050,10430,10430,10430,10420,686
20250228,140800,3217534670,10430,10430,10430,10430,1
20250228,140700,3217524240,10450,10420,10450,10420,620
20250228,140600,3211063240,10420,10430,10430,10420,300
20250228,140500,3207934570,10430,10440,10440,10420,790
20250228,140400,3199694060,10430,10420,10430,10420,666
20250228,140300,3192753740,10430,10440,10440,10430,934
20250228,140200,3183011020,10450,10460,10460,10450,277
20250228,140100,3180116090,10460,10460,10460,10460,10
20250228,140000,3180011490,10470,10470,10470,10470,5
20250228,135900,3179959140,10460,10490,10490,10460,264
20250228,135800,3177197670,10460,10460,10460,10460,104
20250228,135700,3176109830,10460,10480,10480,10460,60
20250228,135600,3175481560,10470,10510,10510,10470,309
20250228,135500,3172235690,10470,10500,10510,10470,298
20250228,135400,3169111390,10500,10490,10500,10490,352
20250228,135300,3165418900,10500,10500,10500,10500,12
20250228,135200,3165292900,10480,10480,10480,10480,0
20250228,135100,3165292900,10480,10480,10480,10480,0
20250228,135000,3165292900,10480,10500,10500,10480,70
20250228,134900,3164558940,10500,10460,10500,10460,2846
20250228,134800,3134678370,10450,10470,10470,10450,581
20250228,134700,3128599630,10470,10480,10480,10470,146
20250228,134600,3127070300,10490,10500,10500,10490,204
20250228,134500,3124929440,10500,10520,10520,10500,1618
20250228,134400,3107927780,10530,10530,10530,10530,634
20250228,134300,3101251760,10540,10520,10540,10520,788
20250228,134200,3092957440,10530,10510,10540,10510,2496
20250228,134100,3066684590,10520,10540,10540,10510,1079
20250228,134000,3055328220,10540,10510,10540,10510,2503
20250228,133900,3028951080,10530,10480,10530,10480,2727
20250228,133800,3000300050,10470,10470,10470,10470,11
20250228,133700,3000184880,10470,10480,10480,10470,143
20250228,133600,2998687660,10480,10460,10480,10460,887
20250228,133500,2989400280,10450,10450,10450,10440,165
20250228,133400,2987676050,10440,10440,10440,10440,20
20250228,133300,2987467250,10440,10440,10440,10430,49
20250228,133200,2986955740,10430,10430,10450,10430,176
20250228,133100,2985118070,10430,10410,10430,10410,249
20250228,133000,2982521040,10410,10410,10410,10410,14
20250228,132900,2982375300,10410,10420,10420,10410,54
20250228,132800,2981812660,10430,10430,10430,10430,0
20250228,132700,2981812660,10430,10410,10430,10410,97
20250228,132600,2980802830,10410,10430,10430,10410,120
20250228,132500,2979551630,10430,10390,10430,10390,6
20250228,132400,2979489250,10390,10400,10400,10390,503
20250228,132300,2974260560,10430,10430,10430,10430,12
20250228,132200,2974135400,10430,10380,10430,10380,125
20250228,132100,2972833150,10430,10400,10430,10370,379
20250228,132000,2968887880,10390,10390,10390,10390,45
20250228,131900,2968420330,10390,10390,10400,10380,672
20250228,131800,2961444740,10390,10390,10390,10390,105
20250228,131700,2960353790,10390,10390,10390,10370,38
20250228,131600,2959959610,10390,10380,10390,10380,121
20250228,131500,2958703590,10370,10380,10380,10370,50
20250228,131400,2958185080,10380,10380,10380,10380,3
20250228,131300,2958153940,10380,10380,10380,10380,8
20250228,131200,2958070900,10380,10380,10380,10380,5
20250228,131100,2958019000,10380,10380,10380,10380,51
20250228,131000,2957489620,10380,10380,10380,10370,75
20250228,130900,2956711850,10380,10380,10380,10380,61
20250228,130800,2956078670,10380,10370,10380,10370,62
20250228,130700,2955435230,10360,10380,10380,10360,136
20250228,130600,2954025370,10380,10360,10380,10360,132
20250228,130500,2952657770,10350,10360,10360,10350,873
20250228,130400,2943619710,10350,10360,10360,10350,2
20250228,130300,2943599000,10360,10360,10360,10350,52
20250228,130200,2943060290,10350,10350,10350,10350,0
20250228,130100,2943060290,10350,10350,10360,10350,922
20250228,130000,2933517540,10360,10350,10360,10350,365
20250228,125900,2929739730,10350,10350,10350,10350,14
20250228,125800,2929594830,10350,10360,10360,10350,311
20250228,125700,2926375960,10350,10370,10380,10340,607
20250228,125600,2920092290,10370,10370,10370,10370,3
20250228,125500,2920061180,10370,10360,10370,10360,20
20250228,125400,2919853950,10360,10360,10360,10360,133
20250228,125300,2918476070,10360,10350,10370,10350,1495
20250228,125200,2902978610,10340,10340,10350,10340,892
20250228,125100,2893750720,10330,10310,10330,10310,194
20250228,125000,2891750020,10310,10310,10310,10310,1159
20250228,124900,2879800730,10330,10330,10330,10330,183
20250228,124800,2877910340,10320,10300,10320,10300,420
20250228,124700,2873581350,10300,10300,10300,10300,0
20250228,124600,2873581350,10300,10290,10300,10290,280
20250228,124500,2870699590,10300,10310,10310,10300,240
20250228,124400,2868227570,10300,10310,10310,10300,21
20250228,124300,2868011070,10310,10310,10310,10310,1
20250228,124200,2868000760,10320,10310,10320,10310,127
20250228,124100,2866691350,10310,10330,10330,10310,444
20250228,124000,2862109270,10320,10300,10320,10300,457
20250228,123900,2857400190,10320,10300,10320,10300,51
20250228,123800,2856874870,10320,10320,10320,10320,9
20250228,123700,2856781990,10320,10310,10320,10310,54
20250228,123600,2856225240,10290,10290,10290,10290,204
20250228,123500,2854126080,10290,10310,10310,10290,51
20250228,123400,2853601270,10310,10310,10310,10310,0
20250228,123300,2853601270,10310,10310,10310,10310,5
20250228,123200,2853549720,10310,10270,10310,10270,5385
20250228,123100,2798245330,10270,10310,10310,10270,1787
20250228,123000,2779875560,10310,10310,10310,10310,1005
20250228,122900,2769514010,10310,10310,10310,10310,3
20250228,122800,2769483080,10310,10310,10310,10300,9
20250228,122700,2769390340,10250,10250,10250,10250,140
20250228,122600,2767955340,10280,10280,10280,10280,2334
20250228,122500,2743961820,10240,10240,10240,10240,0
20250228,122400,2743961820,10240,10260,10260,10240,3561
20250228,122300,2707494040,10290,10250,10290,10250,627
20250228,122200,2701067190,10250,10250,10250,10250,20
20250228,122100,2700862190,10250,10310,10310,10250,4443
20250228,122000,2655302000,10310,10320,10320,10310,257
20250228,121900,2652652310,10310,10310,10310,10310,20
20250228,121800,2652446110,10310,10310,10310,10310,7
20250228,121700,2652373940,10310,10320,10330,10310,53
20250228,121600,2651826980,10310,10320,10330,10310,183
20250228,121500,2649938420,10320,10310,10320,10300,233
20250228,121400,2647537970,10300,10280,10300,10280,1059
20250228,121300,2636631030,10300,10300,10300,10300,0
20250228,121200,2636631030,10300,10300,10300,10300,3
20250228,121100,2636600130,10260,10270,10270,10260,300
20250228,121000,2633520490,10270,10280,10280,10270,134
20250228,120900,2632142990,10290,10290,10300,10280,976
20250228,120800,2622090280,10300,10290,10300,10290,102
20250228,120700,2621040680,10290,10300,10300,10290,254
20250228,120600,2618424520,10320,10330,10330,10300,340
20250228,120500,2614920370,10320,10300,10320,10300,728
20250228,120400,2607421850,10260,10300,10300,10260,25
20250228,120300,2607165310,10260,10270,10270,10260,1240
20250228,120200,2594441470,10270,10260,10270,10260,1556
20250228,120100,2578476800,10250,10250,10250,10250,0
20250228,120000,2578476800,10250,10260,10260,10250,765
20250228,115900,2570632470,10300,10300,10300,10250,4957
20250228,115800,2519754870,10280,10300,10300,10280,748
20250228,115700,2512060620,10300,10310,10310,10300,2642
20250228,115600,2484839500,10310,10310,10320,10300,1120
20250228,115500,2473291190,10310,10380,10380,10310,12115
20250228,115400,2347877510,10390,10390,10390,10380,565
20250228,115300,2342007360,10380,10400,10400,10380,1573
20250228,115200,2325672160,10430,10430,10430,10430,106
20250228,115100,2324566580,10430,10440,10440,10410,107
20250228,115000,2323452660,10420,10420,10420,10420,337
20250228,114900,2319941120,10420,10430,10430,10420,102
20250228,114800,2318878270,10440,10430,10440,10430,26
20250228,114700,2318607060,10420,10420,10420,10420,0
20250228,114600,2318607060,10420,10420,10420,10420,0
20250228,114500,2318607060,10420,10420,10420,10420,0
20250228,114400,2318607060,10420,10430,10430,10420,73
20250228,114300,2317846230,10420,10420,10420,10420,0
20250228,114200,2317846230,10420,10420,10420,10420,5
20250228,114100,2317794130,10410,10410,10410,10410,55
20250228,114000,2317221580,10400,10420,10420,10400,1338
20250228,113900,2303285310,10440,10430,10440,10390,636
20250228,113800,2296660200,10440,10430,10450,10430,576
20250228,113700,2290651170,10430,10450,10450,10390,399
20250228,113600,2286490320,10450,10400,10450,10400,171
20250228,113500,2284710580,10420,10420,10420,10400,135
20250228,113400,2283305590,10420,10430,10440,10420,153
20250228,113300,2281710700,10430,10430,10450,10390,619
20250228,113200,2275271980,10450,10430,10450,10390,869
20250228,113100,2266203340,10430,10430,10430,10400,344
20250228,113000,2262616160,10420,10420,10430,10390,1688
20250228,112900,2245035710,10420,10440,10440,10390,339
20250228,112800,2241501970,10440,10380,10450,10370,3064
20250228,112700,2209599680,10380,10400,10400,10360,441
20250228,112600,2205021280,10390,10370,10400,10370,799
20250228,112500,2196734770,10370,10400,10400,10370,549
20250228,112400,2191039920,10400,10400,10400,10400,1
20250228,112300,2191029520,10400,10380,10400,10380,2
20250228,112200,2191008740,10400,10400,10400,10380,17
20250228,112100,2190832140,10370,10370,10370,10370,708
20250228,112000,2183490180,10370,10380,10380,10370,206
20250228,111900,2181353140,10380,10390,10390,10380,245
20250228,111800,2178810030,10390,10390,10390,10390,105
20250228,111700,2177719080,10390,10380,10390,10380,1110
20250228,111600,2166195920,10370,10370,10370,10370,103
20250228,111500,2165127810,10360,10360,10370,10360,418
20250228,111400,2160797230,10360,10370,10370,10360,2170
20250228,111300,2138294430,10380,10370,10380,10370,468
20250228,111200,2133440790,10370,10380,10380,10370,549
20250228,111100,2127745470,10380,10380,10380,10380,254
20250228,111000,2125108950,10380,10400,10400,10380,700
20250228,110900,2117839320,10390,10390,10390,10390,132
20250228,110800,2116467840,10360,10360,10360,10350,600
20250228,110700,2110254320,10350,10370,10370,10350,2202
20250228,110600,2087444990,10370,10400,10400,10370,2046
20250228,110500,2066187010,10400,10410,10410,10400,4626
20250228,110400,2018071080,10410,10480,10480,10410,1434
20250228,110300,2003133280,10420,10410,10490,10410,1286
20250228,110200,1989712520,10400,10420,10450,10400,4540
20250228,110100,1942456530,10440,10450,10450,10430,6601
20250228,110000,1873535160,10460,10480,10480,10450,2742
20250228,105900,1844848520,10480,10480,10480,10480,149
20250228,105800,1843287000,10490,10490,10490,10480,69
20250228,105700,1842563590,10500,10480,10500,10480,8
20250228,105600,1842479650,10480,10500,10500,10480,188
20250228,105500,1840509120,10500,10480,10500,10480,34
20250228,105400,1840152780,10480,10500,10500,10470,412
20250228,105300,1835835310,10520,10520,10520,10510,64
20250228,105200,1835162230,10550,10480,10550,10480,62
20250228,105100,1834511850,10470,10480,10490,10470,303
20250228,105000,1831337440,10500,10500,10500,10500,0
20250228,104900,1831337440,10500,10480,10500,10470,1590
20250228,104800,1814674510,10500,10500,10500,10480,145
20250228,104700,1813153880,10510,10510,10510,10490,180
20250228,104600,1811265520,10510,10510,10510,10500,459
20250228,104500,1806445830,10530,10530,10530,10510,614
20250228,104400,1799991880,10530,10530,10550,10530,162
20250228,104300,1798286000,10550,10550,10550,10530,42
20250228,104200,1797843500,10540,10530,10560,10520,455
20250228,104100,1793046550,10530,10530,10530,10530,14
20250228,104000,1792899130,10540,10540,10540,10530,164
20250228,103900,1791171800,10540,10540,10540,10530,74
20250228,103800,1790392560,10530,10540,10540,10500,105
20250228,103700,1789287490,10540,10530,10540,10530,20
20250228,103600,1789076760,10530,10520,10530,10500,154
20250228,103500,1787458200,10520,10490,10520,10470,1669
20250228,103400,1769971710,10540,10490,10540,10480,744
20250228,103300,1762167900,10490,10490,10490,10490,1848
20250228,103200,1742782380,10490,10490,10490,10490,11
20250228,103100,1742666990,10490,10480,10490,10480,1126
20250228,103000,1730857120,10480,10500,10520,10480,948
20250228,102900,1720912660,10520,10540,10540,10500,128
20250228,102800,1719564530,10540,10510,10540,10510,497
20250228,102700,1714336990,10490,10510,10510,10490,762
20250228,102600,1706335130,10510,10500,10520,10500,78
20250228,102500,1705516040,10490,10490,10500,10490,152
20250228,102400,1703920620,10480,10510,10510,10480,357
20250228,102300,1700177090,10480,10490,10490,10480,62
20250228,102200,1699527320,10500,10500,10500,10500,92
20250228,102100,1698561320,10490,10470,10490,10460,2749
20250228,102000,1669789240,10470,10480,10490,10470,7918
20250228,101900,1586869700,10480,10510,10520,10480,2973
20250228,101800,1555678680,10510,10510,10530,10500,121
20250228,101700,1554406380,10500,10500,10500,10500,507
20250228,101600,1549082880,10500,10500,10500,10500,3
20250228,101500,1549051380,10500,10520,10520,10500,10
20250228,101400,1548946360,10500,10530,10530,10500,5267
20250228,101300,1493624510,10530,10520,10530,10500,3635
20250228,101200,1455446470,10510,10520,10520,10510,423
20250228,101100,1451000680,10520,10530,10530,10520,2262
20250228,101000,1427204240,10530,10530,10530,10530,708
20250228,100900,1419749000,10520,10540,10540,10520,470
20250228,100800,1414803950,10550,10520,10550,10520,2042
20250228,100700,1393322080,10520,10540,10540,10520,380
20250228,100600,1389320330,10550,10550,10550,10550,5
20250228,100500,1389267580,10530,10520,10550,10520,215
20250228,100400,1387004620,10520,10550,10550,10520,857
20250228,100300,1377976480,10560,10560,10560,10550,824
20250228,100200,1369282820,10570,10580,10590,10570,264
20250228,100100,1366488290,10580,10540,10580,10540,427
20250228,100000,1361987590,10540,10570,10570,10540,88
20250228,095900,1361058690,10570,10570,10570,10530,817
20250228,095800,1352449840,10550,10530,10550,10530,1722
20250228,095700,1334287660,10530,10550,10580,10520,881
20250228,095600,1325006790,10540,10550,10570,10540,495
20250228,095500,1319782830,10550,10550,10550,10550,408
20250228,095400,1315478430,10540,10560,10560,10540,254
20250228,095300,1312798930,10560,10560,10570,10560,308
20250228,095200,1309544020,10560,10530,10560,10530,29
20250228,095100,1309237910,10530,10530,10530,10530,20
20250228,095000,1309027310,10520,10560,10560,10520,789
20250228,094900,1300715880,10560,10570,10570,10540,516
20250228,094800,1295273000,10570,10560,10570,10560,12
20250228,094700,1295146270,10560,10560,10560,10540,241
20250228,094600,1292602990,10530,10530,10530,10530,20
20250228,094500,1292392390,10520,10550,10550,10520,320
20250228,094400,1289023880,10550,10550,10550,10520,845
20250228,094300,1280122470,10570,10550,10570,10550,789
20250228,094200,1271793190,10530,10550,10560,10530,151
20250228,094100,1270202990,10520,10530,10560,10520,892
20250228,094000,1260813530,10530,10540,10540,10520,1918
20250228,093900,1240618720,10560,10520,10560,10520,47
20250228,093800,1240123120,10530,10510,10530,10470,2478
20250228,093700,1214130890,10480,10520,10530,10460,4040
20250228,093600,1171744880,10530,10540,10540,10530,971
20250228,093500,1161519570,10540,10500,10540,10490,1914
20250228,093400,1141390000,10520,10560,10560,10480,16950
20250228,093300,963102590,10560,10630,10630,10540,8312
20250228,093200,875168460,10630,10650,10650,10620,5439
20250228,093100,817328000,10640,10660,10700,10640,1126
20250228,093000,805336870,10660,10660,10660,10650,157
20250228,092900,803663450,10670,10680,10680,10670,87
20250228,092800,802734760,10690,10650,10690,10650,786
20250228,092700,794360860,10650,10690,10690,10650,3512
20250228,092600,756948670,10710,10710,10710,10650,3137
20250228,092500,723467310,10730,10710,10730,10700,105
20250228,092400,722342820,10700,10730,10730,10670,2361
20250228,092300,697112210,10710,10720,10750,10700,2113
20250228,092200,674484140,10720,10780,10780,10720,862
20250228,092100,665225240,10790,10790,10790,10780,462
20250228,092000,660244220,10800,10800,10820,10750,822
20250228,091900,651366640,10800,10770,10800,10730,440
20250228,091800,646624210,10770,10740,10770,10740,287
20250228,091700,643538140,10690,10710,10750,10690,1094
20250228,091600,631811640,10710,10680,10720,10660,2030
20250228,091500,610142340,10680,10740,10740,10680,4997
20250228,091400,556673240,10710,10720,10720,10710,665
20250228,091300,549551080,10710,10750,10790,10700,2269
20250228,091200,525243070,10750,10700,10750,10700,863
20250228,091100,515995000,10710,10710,10740,10710,768
20250228,091000,507769660,10710,10700,10740,10700,1117
20250228,090900,495806190,10700,10790,10790,10700,3630
20250228,090800,456872350,10790,10790,10800,10780,1044
20250228,090700,445606730,10780,10780,10780,10750,505
20250228,090600,440168510,10780,10760,10800,10720,624
20250228,090500,433442490,10760,10750,10790,10710,1251
20250228,090400,419992990,10740,10710,10770,10710,733
20250228,090300,412112010,10740,10700,10740,10670,779
20250228,090200,403773170,10700,10750,10760,10680,1874
20250228,090100,383689770,10690,10580,10790,10580,9818
20250228,090000,278557720,10680,10650,10750,10530,26196