KissMeData/412350/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,214000,207224305,4165,4165,4165,4165,1513
20250228,213900,207224305,4165,4165,4165,4165,0
20250228,213800,207224305,4165,4165,4165,4165,0
20250228,213700,207224305,4165,4165,4165,4165,0
20250228,213600,207224305,4165,4165,4165,4165,0
20250228,213500,207224305,4165,4165,4165,4165,0
20250228,213400,207224305,4165,4165,4165,4165,0
20250228,213300,207224305,4165,4165,4165,4165,0
20250228,213200,207224305,4165,4165,4165,4165,0
20250228,213100,207224305,4165,4165,4165,4165,0
20250228,213000,207224305,4165,4165,4165,4165,0
20250228,212900,207224305,4165,4165,4165,4165,0
20250228,212800,207224305,4165,4165,4165,4165,0
20250228,212700,207224305,4165,4165,4165,4165,0
20250228,212600,207224305,4165,4165,4165,4165,0
20250228,212500,207224305,4165,4165,4165,4165,0
20250228,212400,207224305,4165,4165,4165,4165,0
20250228,212300,207224305,4165,4165,4165,4165,0
20250228,212200,207224305,4165,4165,4165,4165,0
20250228,212100,207224305,4165,4165,4165,4165,0
20250228,212000,207224305,4165,4165,4165,4165,0
20250228,211900,207224305,4165,4165,4165,4165,0
20250228,211800,207224305,4165,4165,4165,4165,0
20250228,211700,207224305,4165,4165,4165,4165,0
20250228,211600,207224305,4165,4165,4165,4165,0
20250228,211500,207224305,4165,4165,4165,4165,0
20250228,211400,207224305,4165,4165,4165,4165,0
20250228,211300,207224305,4165,4165,4165,4165,0
20250228,211200,207224305,4165,4165,4165,4165,0
20250228,211100,207224305,4165,4165,4165,4165,0
20250228,211000,207224305,4165,4165,4165,4165,1513
20250228,210900,207224305,4165,4165,4165,4165,0
20250228,210800,207224305,4165,4165,4165,4165,0
20250228,210700,207224305,4165,4165,4165,4165,0
20250228,210600,207224305,4165,4165,4165,4165,0
20250228,210500,207224305,4165,4165,4165,4165,0
20250228,210400,207224305,4165,4165,4165,4165,0
20250228,210300,207224305,4165,4165,4165,4165,0
20250228,210200,207224305,4165,4165,4165,4165,0
20250228,210100,207224305,4165,4165,4165,4165,0
20250228,210000,207224305,4165,4165,4165,4165,0
20250228,205900,207224305,4165,4165,4165,4165,0
20250228,205800,207224305,4165,4165,4165,4165,0
20250228,205700,207224305,4165,4165,4165,4165,0
20250228,205600,207224305,4165,4165,4165,4165,0
20250228,205500,207224305,4165,4165,4165,4165,0
20250228,205400,207224305,4165,4165,4165,4165,0
20250228,205300,207224305,4165,4165,4165,4165,0
20250228,205200,207224305,4165,4165,4165,4165,0
20250228,205100,207224305,4165,4165,4165,4165,0
20250228,205000,207224305,4165,4165,4165,4165,0
20250228,204900,207224305,4165,4165,4165,4165,0
20250228,204800,207224305,4165,4165,4165,4165,0
20250228,204700,207224305,4165,4165,4165,4165,0
20250228,204600,207224305,4165,4165,4165,4165,0
20250228,204500,207224305,4165,4165,4165,4165,0
20250228,204400,207224305,4165,4165,4165,4165,0
20250228,204300,207224305,4165,4165,4165,4165,0
20250228,204200,207224305,4165,4165,4165,4165,0
20250228,204100,207224305,4165,4165,4165,4165,0
20250228,204000,207224305,4165,4165,4165,4165,1513
20250228,203900,207224305,4165,4165,4165,4165,0
20250228,203800,207224305,4165,4165,4165,4165,0
20250228,203700,207224305,4165,4165,4165,4165,0
20250228,203600,207224305,4165,4165,4165,4165,0
20250228,203500,207224305,4165,4165,4165,4165,0
20250228,203400,207224305,4165,4165,4165,4165,0
20250228,203300,207224305,4165,4165,4165,4165,0
20250228,203200,207224305,4165,4165,4165,4165,0
20250228,203100,207224305,4165,4165,4165,4165,0
20250228,203000,207224305,4165,4165,4165,4165,0
20250228,202900,207224305,4165,4165,4165,4165,0
20250228,202800,207224305,4165,4165,4165,4165,0
20250228,202700,207224305,4165,4165,4165,4165,0
20250228,202600,207224305,4165,4165,4165,4165,0
20250228,202500,207224305,4165,4165,4165,4165,0
20250228,202400,207224305,4165,4165,4165,4165,0
20250228,202300,207224305,4165,4165,4165,4165,0
20250228,202200,207224305,4165,4165,4165,4165,0
20250228,202100,207224305,4165,4165,4165,4165,0
20250228,202000,207224305,4165,4165,4165,4165,0
20250228,201900,207224305,4165,4165,4165,4165,0
20250228,201800,207224305,4165,4165,4165,4165,0
20250228,201700,207224305,4165,4165,4165,4165,0
20250228,201600,207224305,4165,4165,4165,4165,0
20250228,201500,207224305,4165,4165,4165,4165,0
20250228,201400,207224305,4165,4165,4165,4165,0
20250228,201300,207224305,4165,4165,4165,4165,0
20250228,201200,207224305,4165,4165,4165,4165,0
20250228,201100,207224305,4165,4165,4165,4165,0
20250228,201000,207224305,4165,4165,4165,4165,1513
20250228,200900,207224305,4165,4165,4165,4165,0
20250228,200800,207224305,4165,4165,4165,4165,0
20250228,200700,207224305,4165,4165,4165,4165,0
20250228,200600,207224305,4165,4165,4165,4165,0
20250228,200500,207224305,4165,4165,4165,4165,0
20250228,200400,207224305,4165,4165,4165,4165,0
20250228,200300,207224305,4165,4165,4165,4165,0
20250228,200200,207224305,4165,4165,4165,4165,0
20250228,200100,207224305,4165,4165,4165,4165,0
20250228,200000,207224305,4165,4165,4165,4165,0
20250228,195900,207224305,4165,4165,4165,4165,0
20250228,195800,207224305,4165,4165,4165,4165,0
20250228,195700,207224305,4165,4165,4165,4165,0
20250228,195600,207224305,4165,4165,4165,4165,0
20250228,195500,207224305,4165,4165,4165,4165,0
20250228,195400,207224305,4165,4165,4165,4165,0
20250228,195300,207224305,4165,4165,4165,4165,0
20250228,195200,207224305,4165,4165,4165,4165,0
20250228,195100,207224305,4165,4165,4165,4165,0
20250228,195000,207224305,4165,4165,4165,4165,0
20250228,194900,207224305,4165,4165,4165,4165,0
20250228,194800,207224305,4165,4165,4165,4165,0
20250228,194700,207224305,4165,4165,4165,4165,0
20250228,194600,207224305,4165,4165,4165,4165,0
20250228,194500,207224305,4165,4165,4165,4165,0
20250228,194400,207224305,4165,4165,4165,4165,0
20250228,194300,207224305,4165,4165,4165,4165,0
20250228,194200,207224305,4165,4165,4165,4165,0
20250228,194100,207224305,4165,4165,4165,4165,0
20250228,194000,207224305,4165,4165,4165,4165,1513
20250228,193900,207224305,4165,4165,4165,4165,0
20250228,193800,207224305,4165,4165,4165,4165,0
20250228,193700,207224305,4165,4165,4165,4165,0
20250228,193600,207224305,4165,4165,4165,4165,0
20250228,193500,207224305,4165,4165,4165,4165,0
20250228,193400,207224305,4165,4165,4165,4165,0
20250228,193300,207224305,4165,4165,4165,4165,0
20250228,193200,207224305,4165,4165,4165,4165,0
20250228,193100,207224305,4165,4165,4165,4165,0
20250228,193000,207224305,4165,4165,4165,4165,0
20250228,192900,207224305,4165,4165,4165,4165,0
20250228,192800,207224305,4165,4165,4165,4165,0
20250228,192700,207224305,4165,4165,4165,4165,0
20250228,192600,207224305,4165,4165,4165,4165,0
20250228,192500,207224305,4165,4165,4165,4165,0
20250228,192400,207224305,4165,4165,4165,4165,0
20250228,192300,207224305,4165,4165,4165,4165,0
20250228,192200,207224305,4165,4165,4165,4165,0
20250228,192100,207224305,4165,4165,4165,4165,0
20250228,192000,207224305,4165,4165,4165,4165,0
20250228,191900,207224305,4165,4165,4165,4165,0
20250228,191800,207224305,4165,4165,4165,4165,0
20250228,191700,207224305,4165,4165,4165,4165,0
20250228,191600,207224305,4165,4165,4165,4165,0
20250228,191500,207224305,4165,4165,4165,4165,0
20250228,191400,207224305,4165,4165,4165,4165,0
20250228,191300,207224305,4165,4165,4165,4165,0
20250228,191200,207224305,4165,4165,4165,4165,0
20250228,191100,207224305,4165,4165,4165,4165,0
20250228,191000,207224305,4165,4165,4165,4165,1513
20250228,190900,207224305,4165,4165,4165,4165,0
20250228,190800,207224305,4165,4165,4165,4165,0
20250228,190700,207224305,4165,4165,4165,4165,0
20250228,190600,207224305,4165,4165,4165,4165,0
20250228,190500,207224305,4165,4165,4165,4165,0
20250228,190400,207224305,4165,4165,4165,4165,0
20250228,190300,207224305,4165,4165,4165,4165,0
20250228,190200,207224305,4165,4165,4165,4165,0
20250228,190100,207224305,4165,4165,4165,4165,0
20250228,190000,207224305,4165,4165,4165,4165,0
20250228,185900,207224305,4165,4165,4165,4165,0
20250228,185800,207224305,4165,4165,4165,4165,0
20250228,185700,207224305,4165,4165,4165,4165,0
20250228,185600,207224305,4165,4165,4165,4165,0
20250228,185500,207224305,4165,4165,4165,4165,0
20250228,185400,207224305,4165,4165,4165,4165,0
20250228,185300,207224305,4165,4165,4165,4165,0
20250228,185200,207224305,4165,4165,4165,4165,0
20250228,185100,207224305,4165,4165,4165,4165,0
20250228,185000,207224305,4165,4165,4165,4165,0
20250228,184900,207224305,4165,4165,4165,4165,0
20250228,184800,207224305,4165,4165,4165,4165,0
20250228,184700,207224305,4165,4165,4165,4165,0
20250228,184600,207224305,4165,4165,4165,4165,0
20250228,184500,207224305,4165,4165,4165,4165,0
20250228,184400,207224305,4165,4165,4165,4165,0
20250228,184300,207224305,4165,4165,4165,4165,0
20250228,184200,207224305,4165,4165,4165,4165,0
20250228,184100,207224305,4165,4165,4165,4165,0
20250228,184000,207224305,4165,4165,4165,4165,1513
20250228,183900,207224305,4165,4165,4165,4165,0
20250228,183800,207224305,4165,4165,4165,4165,0
20250228,183700,207224305,4165,4165,4165,4165,0
20250228,183600,207224305,4165,4165,4165,4165,0
20250228,183500,207224305,4165,4165,4165,4165,0
20250228,183400,207224305,4165,4165,4165,4165,0
20250228,183300,207224305,4165,4165,4165,4165,0
20250228,183200,207224305,4165,4165,4165,4165,0
20250228,183100,207224305,4165,4165,4165,4165,0
20250228,183000,207224305,4165,4165,4165,4165,0
20250228,182900,207224305,4165,4165,4165,4165,0
20250228,182800,207224305,4165,4165,4165,4165,0
20250228,182700,207224305,4165,4165,4165,4165,0
20250228,182600,207224305,4165,4165,4165,4165,0
20250228,182500,207224305,4165,4165,4165,4165,0
20250228,182400,207224305,4165,4165,4165,4165,0
20250228,182300,207224305,4165,4165,4165,4165,0
20250228,182200,207224305,4165,4165,4165,4165,0
20250228,182100,207224305,4165,4165,4165,4165,0
20250228,182000,207224305,4165,4165,4165,4165,0
20250228,181900,207224305,4165,4165,4165,4165,0
20250228,181800,207224305,4165,4165,4165,4165,0
20250228,181700,207224305,4165,4165,4165,4165,0
20250228,181600,207224305,4165,4165,4165,4165,0
20250228,181500,207224305,4165,4165,4165,4165,0
20250228,181400,207224305,4165,4165,4165,4165,0
20250228,181300,207224305,4165,4165,4165,4165,0
20250228,181200,207224305,4165,4165,4165,4165,0
20250228,181100,207224305,4165,4165,4165,4165,0
20250228,181000,207224305,4165,4165,4165,4165,1513
20250228,180900,207224305,4165,4165,4165,4165,0
20250228,180800,207224305,4165,4165,4165,4165,0
20250228,180700,207224305,4165,4165,4165,4165,0
20250228,180600,207224305,4165,4165,4165,4165,0
20250228,180500,207224305,4165,4165,4165,4165,0
20250228,180400,207224305,4165,4165,4165,4165,0
20250228,180300,207224305,4165,4165,4165,4165,0
20250228,180200,207224305,4165,4165,4165,4165,0
20250228,180100,207224305,4165,4165,4165,4165,0
20250228,180000,207224305,4165,4165,4165,4165,0
20250228,175900,207224305,4165,4165,4165,4165,0
20250228,175800,207224305,4165,4165,4165,4165,0
20250228,175700,207224305,4165,4165,4165,4165,0
20250228,175600,207224305,4165,4165,4165,4165,0
20250228,175500,207224305,4165,4165,4165,4165,0
20250228,175400,207224305,4165,4165,4165,4165,0
20250228,175300,207224305,4165,4165,4165,4165,0
20250228,175200,207224305,4165,4165,4165,4165,0
20250228,175100,207224305,4165,4165,4165,4165,0
20250228,175000,207224305,4165,4165,4165,4165,0
20250228,174900,207224305,4165,4165,4165,4165,0
20250228,174800,207224305,4165,4165,4165,4165,0
20250228,174700,207224305,4165,4165,4165,4165,0
20250228,174600,207224305,4165,4165,4165,4165,0
20250228,174500,207224305,4165,4165,4165,4165,0
20250228,174400,207224305,4165,4165,4165,4165,0
20250228,174300,207224305,4165,4165,4165,4165,0
20250228,174200,207224305,4165,4165,4165,4165,0
20250228,174100,207224305,4165,4165,4165,4165,0
20250228,174000,207224305,4165,4165,4165,4165,1513
20250228,173900,207224305,4165,4165,4165,4165,0
20250228,173800,207224305,4165,4165,4165,4165,0
20250228,173700,207224305,4165,4165,4165,4165,0
20250228,173600,207224305,4165,4165,4165,4165,0
20250228,173500,207224305,4165,4165,4165,4165,0
20250228,173400,207224305,4165,4165,4165,4165,0
20250228,173300,207224305,4165,4165,4165,4165,0
20250228,173200,207224305,4165,4165,4165,4165,0
20250228,173100,207224305,4165,4165,4165,4165,0
20250228,173000,207224305,4165,4165,4165,4165,0
20250228,172900,207224305,4165,4165,4165,4165,0
20250228,172800,207224305,4165,4165,4165,4165,0
20250228,172700,207224305,4165,4165,4165,4165,0
20250228,172600,207224305,4165,4165,4165,4165,0
20250228,172500,207224305,4165,4165,4165,4165,0
20250228,172400,207224305,4165,4165,4165,4165,0
20250228,172300,207224305,4165,4165,4165,4165,0
20250228,172200,207224305,4165,4165,4165,4165,0
20250228,172100,207224305,4165,4165,4165,4165,0
20250228,172000,207224305,4165,4165,4165,4165,0
20250228,171900,207224305,4165,4165,4165,4165,0
20250228,171800,207224305,4165,4165,4165,4165,0
20250228,171700,207224305,4165,4165,4165,4165,0
20250228,171600,207224305,4165,4165,4165,4165,0
20250228,171500,207224305,4165,4165,4165,4165,0
20250228,171400,207224305,4165,4165,4165,4165,0
20250228,171300,207224305,4165,4165,4165,4165,0
20250228,171200,207224305,4165,4165,4165,4165,0
20250228,171100,207224305,4165,4165,4165,4165,0
20250228,171000,207224305,4165,4165,4165,4165,1513
20250228,170900,207224305,4165,4165,4165,4165,0
20250228,170800,207224305,4165,4165,4165,4165,0
20250228,170700,207224305,4165,4165,4165,4165,0
20250228,170600,207224305,4165,4165,4165,4165,0
20250228,170500,207224305,4165,4165,4165,4165,0
20250228,170400,207224305,4165,4165,4165,4165,0
20250228,170300,207224305,4165,4165,4165,4165,0
20250228,170200,207224305,4165,4165,4165,4165,0
20250228,170100,207224305,4165,4165,4165,4165,0
20250228,170000,207224305,4165,4165,4165,4165,0
20250228,165900,207224305,4165,4165,4165,4165,0
20250228,165800,207224305,4165,4165,4165,4165,0
20250228,165700,207224305,4165,4165,4165,4165,0
20250228,165600,207224305,4165,4165,4165,4165,0
20250228,165500,207224305,4165,4165,4165,4165,0
20250228,165400,207224305,4165,4165,4165,4165,0
20250228,165300,207224305,4165,4165,4165,4165,0
20250228,165200,207224305,4165,4165,4165,4165,0
20250228,165100,207224305,4165,4165,4165,4165,0
20250228,165000,207224305,4165,4165,4165,4165,0
20250228,164900,207224305,4165,4165,4165,4165,0
20250228,164800,207224305,4165,4165,4165,4165,0
20250228,164700,207224305,4165,4165,4165,4165,0
20250228,164600,207224305,4165,4165,4165,4165,0
20250228,164500,207224305,4165,4165,4165,4165,0
20250228,164400,207224305,4165,4165,4165,4165,0
20250228,164300,207224305,4165,4165,4165,4165,0
20250228,164200,207224305,4165,4165,4165,4165,0
20250228,164100,207224305,4165,4165,4165,4165,0
20250228,164000,207224305,4165,4165,4165,4165,1513
20250228,163900,207224305,4165,4165,4165,4165,0
20250228,163800,207224305,4165,4165,4165,4165,0
20250228,163700,207224305,4165,4165,4165,4165,0
20250228,163600,207224305,4165,4165,4165,4165,0
20250228,163500,207224305,4165,4165,4165,4165,0
20250228,163400,207224305,4165,4165,4165,4165,0
20250228,163300,207224305,4165,4165,4165,4165,0
20250228,163200,207224305,4165,4165,4165,4165,0
20250228,163100,207224305,4165,4165,4165,4165,0
20250228,163000,207224305,4165,4165,4165,4165,0
20250228,162900,207224305,4165,4165,4165,4165,0
20250228,162800,207224305,4165,4165,4165,4165,0
20250228,162700,207224305,4165,4165,4165,4165,0
20250228,162600,207224305,4165,4165,4165,4165,0
20250228,162500,207224305,4165,4165,4165,4165,0
20250228,162400,207224305,4165,4165,4165,4165,0
20250228,162300,207224305,4165,4165,4165,4165,0
20250228,162200,207224305,4165,4165,4165,4165,0
20250228,162100,207224305,4165,4165,4165,4165,0
20250228,162000,207224305,4165,4165,4165,4165,0
20250228,161900,207224305,4165,4165,4165,4165,0
20250228,161800,207224305,4165,4165,4165,4165,0
20250228,161700,207224305,4165,4165,4165,4165,0
20250228,161600,207224305,4165,4165,4165,4165,0
20250228,161500,207224305,4165,4165,4165,4165,0
20250228,161400,207224305,4165,4165,4165,4165,0
20250228,161300,207224305,4165,4165,4165,4165,0
20250228,161200,207224305,4165,4165,4165,4165,0
20250228,161100,207224305,4165,4165,4165,4165,0
20250228,161000,207224305,4165,4165,4165,4165,1513
20250228,160900,207224305,4165,4165,4165,4165,0
20250228,160800,207224305,4165,4165,4165,4165,0
20250228,160700,207224305,4165,4165,4165,4165,0
20250228,160600,207224305,4165,4165,4165,4165,0
20250228,160500,207224305,4165,4165,4165,4165,0
20250228,160400,207224305,4165,4165,4165,4165,0
20250228,160300,207224305,4165,4165,4165,4165,0
20250228,160200,207224305,4165,4165,4165,4165,0
20250228,160100,207224305,4165,4165,4165,4165,0
20250228,160000,207224305,4165,4165,4165,4165,0
20250228,155900,207224305,4165,4165,4165,4165,0
20250228,155800,207224305,4165,4165,4165,4165,0
20250228,155700,207224305,4165,4165,4165,4165,0
20250228,155600,207224305,4165,4165,4165,4165,0
20250228,155500,207224305,4165,4165,4165,4165,0
20250228,155400,207224305,4165,4165,4165,4165,0
20250228,155300,207224305,4165,4165,4165,4165,0
20250228,155200,207224305,4165,4165,4165,4165,0
20250228,155100,207224305,4165,4165,4165,4165,0
20250228,155000,207224305,4165,4165,4165,4165,0
20250228,154900,207224305,4165,4165,4165,4165,0
20250228,154800,207224305,4165,4165,4165,4165,0
20250228,154700,207224305,4165,4165,4165,4165,0
20250228,154600,207224305,4165,4165,4165,4165,0
20250228,154500,207224305,4165,4165,4165,4165,0
20250228,154400,207224305,4165,4165,4165,4165,0
20250228,154300,207224305,4165,4165,4165,4165,0
20250228,154200,207224305,4165,4165,4165,4165,0
20250228,154100,207224305,4165,4165,4165,4165,0
20250228,154000,207224305,4165,4165,4165,4165,1513
20250228,153900,207224305,4165,4165,4165,4165,0
20250228,153800,207224305,4165,4165,4165,4165,0
20250228,153700,207224305,4165,4165,4165,4165,0
20250228,153600,207224305,4165,4165,4165,4165,0
20250228,153500,207224305,4165,4165,4165,4165,0
20250228,153400,207224305,4165,4165,4165,4165,0
20250228,153300,207224305,4165,4165,4165,4165,0
20250228,153200,207224305,4165,4165,4165,4165,0
20250228,153100,207224305,4165,4165,4165,4165,0
20250228,153000,207224305,4165,4165,4165,4165,1513
20250228,152900,200922660,4120,4120,4120,4120,0
20250228,152800,200922660,4120,4120,4120,4120,0
20250228,152700,200922660,4120,4120,4120,4120,0
20250228,152600,200922660,4120,4120,4120,4120,0
20250228,152500,200922660,4120,4120,4120,4120,0
20250228,152400,200922660,4120,4120,4120,4120,0
20250228,152300,200922660,4120,4120,4120,4120,0
20250228,152200,200922660,4120,4120,4120,4120,0
20250228,152100,200922660,4120,4120,4120,4120,0
20250228,152000,200922660,4120,4120,4120,4120,0
20250228,151900,200922660,4120,4120,4120,4120,1
20250228,151800,200918540,4105,4105,4105,4105,0
20250228,151700,200918540,4105,4105,4105,4105,0
20250228,151600,200918540,4105,4105,4105,4105,0
20250228,151500,200918540,4105,4105,4105,4105,0
20250228,151400,200918540,4105,4105,4105,4100,221
20250228,151300,200011500,4105,4105,4105,4105,0
20250228,151200,200011500,4105,4110,4110,4105,14
20250228,151100,199954010,4110,4110,4110,4110,1034
20250228,151000,195704270,4110,4115,4115,4110,100
20250228,150900,195293050,4115,4130,4130,4115,845
20250228,150800,191811210,4125,4125,4125,4125,0
20250228,150700,191811210,4125,4130,4130,4125,160
20250228,150600,191151190,4130,4130,4130,4130,2
20250228,150500,191142930,4120,4120,4120,4120,0
20250228,150400,191142930,4120,4120,4120,4120,0
20250228,150300,191142930,4120,4120,4120,4120,0
20250228,150200,191142930,4120,4120,4120,4120,0
20250228,150100,191142930,4120,4120,4120,4120,0
20250228,150000,191142930,4120,4120,4120,4120,0
20250228,145900,191142930,4120,4120,4120,4120,0
20250228,145800,191142930,4120,4120,4120,4120,0
20250228,145700,191142930,4120,4120,4120,4120,40
20250228,145600,190978130,4155,4155,4155,4155,0
20250228,145500,190978130,4155,4155,4155,4155,3
20250228,145400,190965665,4120,4120,4120,4120,0
20250228,145300,190965665,4120,4120,4120,4120,473
20250228,145200,189016905,4160,4160,4160,4160,0
20250228,145100,189016905,4160,4160,4160,4160,2
20250228,145000,189008585,4160,4160,4160,4160,100
20250228,144900,188592585,4160,4160,4160,4160,0
20250228,144800,188592585,4160,4120,4160,4120,399
20250228,144700,186948665,4125,4125,4125,4125,21
20250228,144600,186862040,4125,4105,4125,4105,2574
20250228,144500,176295750,4105,4105,4105,4105,0
20250228,144400,176295750,4105,4105,4105,4105,11
20250228,144300,176250595,4105,4105,4105,4105,5
20250228,144200,176230070,4095,4095,4095,4095,40
20250228,144100,176066270,4095,4095,4095,4095,0
20250228,144000,176066270,4095,4095,4095,4095,0
20250228,143900,176066270,4095,4095,4095,4095,0
20250228,143800,176066270,4095,4095,4095,4095,0
20250228,143700,176066270,4095,4095,4095,4095,225
20250228,143600,175144895,4090,4090,4090,4090,0
20250228,143500,175144895,4090,4090,4090,4090,0
20250228,143400,175144895,4090,4090,4090,4090,0
20250228,143300,175144895,4090,4090,4090,4090,0
20250228,143200,175144895,4090,4090,4090,4090,0
20250228,143100,175144895,4090,4095,4095,4090,31
20250228,143000,175018035,4090,4095,4095,4090,270
20250228,142900,173913725,4095,4095,4095,4095,100
20250228,142800,173504225,4105,4105,4105,4105,700
20250228,142700,170630725,4090,4100,4100,4090,1980
20250228,142600,162520290,4100,4110,4110,4100,1978
20250228,142500,154400685,4110,4110,4110,4110,115
20250228,142400,153928035,4115,4115,4115,4115,564
20250228,142300,151607175,4115,4115,4115,4115,30
20250228,142200,151483725,4115,4115,4115,4115,0
20250228,142100,151483725,4115,4115,4115,4115,20
20250228,142000,151401425,4115,4120,4120,4115,375
20250228,141900,149856470,4125,4130,4130,4125,726
20250228,141800,146859125,4140,4140,4140,4140,0
20250228,141700,146859125,4140,4140,4140,4140,0
20250228,141600,146859125,4140,4140,4140,4140,0
20250228,141500,146859125,4140,4140,4140,4140,232
20250228,141400,145898645,4135,4150,4150,4135,337
20250228,141300,144503455,4150,4150,4150,4150,0
20250228,141200,144503455,4150,4150,4150,4150,0
20250228,141100,144503455,4150,4150,4150,4150,0
20250228,141000,144503455,4150,4150,4150,4150,0
20250228,140900,144503455,4150,4155,4155,4150,42
20250228,140800,144328965,4155,4155,4155,4155,0
20250228,140700,144328965,4155,4155,4155,4155,0
20250228,140600,144328965,4155,4155,4155,4155,0
20250228,140500,144328965,4155,4155,4155,4155,0
20250228,140400,144328965,4155,4155,4155,4155,0
20250228,140300,144328965,4155,4155,4155,4155,0
20250228,140200,144328965,4155,4155,4155,4155,0
20250228,140100,144328965,4155,4155,4155,4155,0
20250228,140000,144328965,4155,4155,4155,4155,2
20250228,135900,144320655,4170,4170,4170,4170,0
20250228,135800,144320655,4170,4170,4170,4170,0
20250228,135700,144320655,4170,4170,4170,4170,0
20250228,135600,144320655,4170,4170,4170,4170,3
20250228,135500,144308145,4170,4170,4170,4170,0
20250228,135400,144308145,4170,4170,4170,4170,0
20250228,135300,144308145,4170,4170,4170,4170,0
20250228,135200,144308145,4170,4170,4170,4170,0
20250228,135100,144308145,4170,4175,4175,4170,19
20250228,135000,144228890,4175,4175,4175,4175,2
20250228,134900,144220540,4175,4175,4175,4175,0
20250228,134800,144220540,4175,4175,4175,4175,0
20250228,134700,144220540,4175,4175,4175,4175,0
20250228,134600,144220540,4175,4175,4175,4175,0
20250228,134500,144220540,4175,4175,4175,4175,42
20250228,134400,144045190,4175,4160,4175,4160,252
20250228,134300,142993210,4140,4140,4140,4140,0
20250228,134200,142993210,4140,4140,4140,4140,0
20250228,134100,142993210,4140,4140,4140,4140,0
20250228,134000,142993210,4140,4140,4140,4140,0
20250228,133900,142993210,4140,4140,4140,4140,100
20250228,133800,142579210,4140,4140,4140,4140,243
20250228,133700,141573190,4170,4140,4170,4140,2
20250228,133600,141564880,4175,4175,4175,4175,0
20250228,133500,141564880,4175,4175,4175,4175,10
20250228,133400,141523130,4175,4175,4175,4175,1
20250228,133300,141518955,4180,4180,4180,4180,0
20250228,133200,141518955,4180,4150,4180,4135,1001
20250228,133100,137372290,4150,4150,4150,4150,0
20250228,133000,137372290,4150,4150,4150,4150,17
20250228,132900,137301740,4150,4150,4150,4150,0
20250228,132800,137301740,4150,4150,4150,4150,0
20250228,132700,137301740,4150,4150,4150,4150,0
20250228,132600,137301740,4150,4160,4160,4150,130
20250228,132500,136762140,4150,4150,4150,4150,0
20250228,132400,136762140,4150,4150,4150,4150,59
20250228,132300,136517290,4150,4150,4150,4150,0
20250228,132200,136517290,4150,4150,4150,4150,500
20250228,132100,134442290,4150,4145,4150,4145,1760
20250228,132000,127142545,4145,4145,4145,4145,6
20250228,131900,127117675,4140,4140,4140,4140,0
20250228,131800,127117675,4140,4140,4140,4140,50
20250228,131700,126910675,4145,4145,4145,4145,0
20250228,131600,126910675,4145,4140,4145,4135,196
20250228,131500,126098810,4140,4140,4140,4140,0
20250228,131400,126098810,4140,4140,4140,4140,600
20250228,131300,123614810,4135,4135,4135,4135,9
20250228,131200,123577595,4135,4135,4135,4135,45
20250228,131100,123391520,4135,4135,4135,4135,0
20250228,131000,123391520,4135,4135,4135,4135,295
20250228,130900,122171695,4140,4140,4140,4140,1
20250228,130800,122167555,4140,4140,4140,4140,0
20250228,130700,122167555,4140,4140,4140,4140,4
20250228,130600,122150995,4140,4140,4140,4140,0
20250228,130500,122150995,4140,4140,4140,4140,0
20250228,130400,122150995,4140,4140,4140,4140,0
20250228,130300,122150995,4140,4140,4140,4140,0
20250228,130200,122150995,4140,4140,4140,4140,1
20250228,130100,122146855,4145,4145,4145,4145,0
20250228,130000,122146855,4145,4145,4145,4145,0
20250228,125900,122146855,4145,4145,4145,4145,0
20250228,125800,122146855,4145,4145,4145,4145,0
20250228,125700,122146855,4145,4145,4145,4145,0
20250228,125600,122146855,4145,4145,4145,4145,0
20250228,125500,122146855,4145,4145,4145,4145,0
20250228,125400,122146855,4145,4145,4145,4145,0
20250228,125300,122146855,4145,4145,4145,4145,0
20250228,125200,122146855,4145,4145,4145,4145,0
20250228,125100,122146855,4145,4145,4145,4145,0
20250228,125000,122146855,4145,4145,4145,4145,0
20250228,124900,122146855,4145,4145,4145,4145,0
20250228,124800,122146855,4145,4145,4145,4145,0
20250228,124700,122146855,4145,4145,4145,4145,1
20250228,124600,122142710,4145,4145,4145,4145,0
20250228,124500,122142710,4145,4145,4145,4145,0
20250228,124400,122142710,4145,4145,4145,4145,1
20250228,124300,122138565,4135,4135,4135,4135,16
20250228,124200,122072405,4140,4140,4140,4140,1
20250228,124100,122068265,4140,4140,4140,4140,0
20250228,124000,122068265,4140,4140,4140,4140,0
20250228,123900,122068265,4140,4140,4140,4140,0
20250228,123800,122068265,4140,4140,4140,4140,0
20250228,123700,122068265,4140,4140,4140,4140,4
20250228,123600,122051705,4140,4140,4140,4140,1
20250228,123500,122047565,4140,4140,4140,4140,30
20250228,123400,121923365,4135,4135,4135,4135,0
20250228,123300,121923365,4135,4135,4135,4135,20
20250228,123200,121840665,4140,4140,4140,4140,4
20250228,123100,121824105,4145,4145,4145,4145,0
20250228,123000,121824105,4145,4145,4145,4145,0
20250228,122900,121824105,4145,4145,4145,4145,7
20250228,122800,121795090,4145,4145,4145,4145,0
20250228,122700,121795090,4145,4145,4145,4145,8
20250228,122600,121761930,4135,4135,4135,4135,150
20250228,122500,121141680,4135,4135,4135,4135,0
20250228,122400,121141680,4135,4135,4135,4135,0
20250228,122300,121141680,4135,4135,4135,4135,0
20250228,122200,121141680,4135,4135,4135,4135,0
20250228,122100,121141680,4135,4135,4135,4135,0
20250228,122000,121141680,4135,4135,4135,4135,0
20250228,121900,121141680,4135,4135,4135,4135,0
20250228,121800,121141680,4135,4135,4135,4135,287
20250228,121700,119954935,4135,4135,4135,4135,7
20250228,121600,119925990,4135,4135,4135,4135,10
20250228,121500,119884640,4135,4135,4135,4135,10
20250228,121400,119843290,4130,4135,4135,4130,2
20250228,121300,119835025,4130,4130,4130,4130,0
20250228,121200,119835025,4130,4130,4130,4130,59
20250228,121100,119591355,4135,4135,4135,4135,1
20250228,121000,119587220,4135,4135,4135,4135,12
20250228,120900,119537600,4130,4130,4130,4130,20
20250228,120800,119455000,4130,4135,4135,4130,1013
20250228,120700,115271305,4135,4135,4135,4135,0
20250228,120600,115271305,4135,4135,4135,4135,0
20250228,120500,115271305,4135,4135,4135,4135,0
20250228,120400,115271305,4135,4135,4135,4135,100
20250228,120300,114857805,4135,4135,4135,4135,647
20250228,120200,112182460,4145,4145,4145,4145,0
20250228,120100,112182460,4145,4145,4145,4145,0
20250228,120000,112182460,4145,4145,4145,4145,3
20250228,115900,112170025,4145,4135,4145,4135,164
20250228,115800,111491855,4145,4145,4145,4145,0
20250228,115700,111491855,4145,4145,4145,4145,1
20250228,115600,111487710,4145,4135,4145,4135,30
20250228,115500,111363460,4145,4145,4145,4135,21
20250228,115400,111276515,4145,4145,4145,4145,0
20250228,115300,111276515,4145,4145,4145,4145,1
20250228,115200,111272370,4140,4140,4140,4140,1
20250228,115100,111268230,4140,4140,4140,4140,0
20250228,115000,111268230,4140,4140,4140,4140,0
20250228,114900,111268230,4140,4140,4140,4140,200
20250228,114800,110440230,4145,4145,4145,4145,0
20250228,114700,110440230,4145,4145,4145,4145,0
20250228,114600,110440230,4145,4145,4145,4145,0
20250228,114500,110440230,4145,4140,4145,4140,253
20250228,114400,109392760,4140,4140,4140,4140,0
20250228,114300,109392760,4140,4145,4145,4140,23
20250228,114200,109297435,4145,4145,4145,4145,0
20250228,114100,109297435,4145,4145,4145,4145,0
20250228,114000,109297435,4145,4145,4145,4145,0
20250228,113900,109297435,4145,4145,4145,4145,0
20250228,113800,109297435,4145,4145,4145,4145,0
20250228,113700,109297435,4145,4145,4145,4145,0
20250228,113600,109297435,4145,4145,4145,4145,9
20250228,113500,109260130,4145,4145,4145,4145,0
20250228,113400,109260130,4145,4145,4145,4145,8
20250228,113300,109226970,4140,4140,4140,4140,99
20250228,113200,108817110,4130,4130,4130,4130,0
20250228,113100,108817110,4130,4130,4130,4130,0
20250228,113000,108817110,4130,4130,4130,4130,0
20250228,112900,108817110,4130,4130,4130,4130,0
20250228,112800,108817110,4130,4130,4130,4130,0
20250228,112700,108817110,4130,4130,4130,4130,0
20250228,112600,108817110,4130,4130,4130,4130,139
20250228,112500,108243040,4140,4140,4140,4140,0
20250228,112400,108243040,4140,4140,4140,4140,100
20250228,112300,107829040,4145,4145,4145,4145,0
20250228,112200,107829040,4145,4145,4145,4145,1
20250228,112100,107824895,4145,4145,4145,4145,291
20250228,112000,106618700,4130,4135,4135,4130,206
20250228,111900,105767415,4135,4135,4135,4135,0
20250228,111800,105767415,4135,4135,4135,4135,0
20250228,111700,105767415,4135,4135,4135,4135,0
20250228,111600,105767415,4135,4135,4135,4135,0
20250228,111500,105767415,4135,4135,4135,4135,10
20250228,111400,105726065,4135,4135,4135,4135,23
20250228,111300,105630960,4135,4135,4135,4135,0
20250228,111200,105630960,4135,4135,4135,4135,0
20250228,111100,105630960,4135,4135,4135,4135,1
20250228,111000,105626825,4135,4135,4150,4135,14
20250228,110900,105568920,4150,4150,4150,4150,1
20250228,110800,105564770,4150,4150,4150,4150,6
20250228,110700,105539870,4135,4150,4150,4135,596
20250228,110600,103075260,4140,4140,4155,4140,523
20250228,110500,100910010,4140,4140,4140,4140,406
20250228,110400,99229170,4150,4150,4150,4150,0
20250228,110300,99229170,4150,4150,4150,4150,0
20250228,110200,99229170,4150,4165,4165,4150,1272
20250228,110100,93944330,4165,4165,4165,4165,94
20250228,110000,93552820,4165,4165,4165,4165,0
20250228,105900,93552820,4165,4165,4165,4165,0
20250228,105800,93552820,4165,4165,4165,4165,0
20250228,105700,93552820,4165,4165,4165,4165,0
20250228,105600,93552820,4165,4165,4165,4165,21
20250228,105500,93465355,4170,4170,4170,4170,21
20250228,105400,93377785,4165,4165,4165,4165,0
20250228,105300,93377785,4165,4165,4165,4165,0
20250228,105200,93377785,4165,4175,4175,4165,1082
20250228,105100,88869710,4180,4180,4180,4180,0
20250228,105000,88869710,4180,4180,4180,4180,0
20250228,104900,88869710,4180,4180,4180,4180,0
20250228,104800,88869710,4180,4180,4180,4180,0
20250228,104700,88869710,4180,4180,4180,4180,0
20250228,104600,88869710,4180,4180,4180,4180,10
20250228,104500,88827910,4165,4165,4165,4165,60
20250228,104400,88578010,4165,4165,4165,4165,0
20250228,104300,88578010,4165,4165,4165,4165,0
20250228,104200,88578010,4165,4165,4165,4165,335
20250228,104100,87182735,4165,4165,4165,4165,0
20250228,104000,87182735,4165,4165,4165,4165,0
20250228,103900,87182735,4165,4165,4165,4165,0
20250228,103800,87182735,4165,4165,4165,4165,0
20250228,103700,87182735,4165,4160,4165,4160,326
20250228,103600,85824960,4155,4155,4155,4155,275
20250228,103500,84682335,4150,4155,4155,4150,369
20250228,103400,83150140,4160,4160,4160,4160,15
20250228,103300,83087740,4160,4160,4160,4160,0
20250228,103200,83087740,4160,4160,4160,4160,212
20250228,103100,82205820,4160,4160,4160,4160,130
20250228,103000,81665020,4165,4165,4165,4165,129
20250228,102900,81127735,4165,4165,4165,4165,143
20250228,102800,80532140,4165,4165,4165,4165,0
20250228,102700,80532140,4165,4165,4165,4165,60
20250228,102600,80282240,4165,4180,4180,4165,515
20250228,102500,78133245,4180,4200,4200,4175,2146
20250228,102400,69154980,4200,4200,4200,4200,1
20250228,102300,69150780,4200,4200,4200,4200,0
20250228,102200,69150780,4200,4200,4200,4200,20
20250228,102100,69066780,4200,4200,4200,4200,0
20250228,102000,69066780,4200,4200,4200,4200,0
20250228,101900,69066780,4200,4200,4200,4200,123
20250228,101800,68550180,4205,4205,4205,4205,0
20250228,101700,68550180,4205,4205,4205,4205,0
20250228,101600,68550180,4205,4205,4205,4195,941
20250228,101500,64593575,4205,4205,4205,4205,0
20250228,101400,64593575,4205,4205,4205,4205,1
20250228,101300,64589370,4190,4190,4190,4190,307
20250228,101200,63303040,4190,4190,4190,4190,10
20250228,101100,63261140,4205,4205,4205,4205,7
20250228,101000,63231705,4205,4205,4205,4205,0
20250228,100900,63231705,4205,4205,4205,4205,1
20250228,100800,63227500,4205,4205,4205,4205,25
20250228,100700,63122375,4205,4205,4205,4205,9
20250228,100600,63084530,4205,4205,4205,4205,34
20250228,100500,62941560,4205,4205,4205,4205,1
20250228,100400,62937355,4185,4185,4185,4185,0
20250228,100300,62937355,4185,4185,4185,4185,56
20250228,100200,62702995,4185,4185,4185,4185,0
20250228,100100,62702995,4185,4185,4185,4185,100
20250228,100000,62284495,4185,4185,4185,4185,0
20250228,095900,62284495,4185,4185,4185,4185,0
20250228,095800,62284495,4185,4185,4185,4185,2
20250228,095700,62276125,4185,4185,4185,4185,102
20250228,095600,61849255,4190,4185,4190,4185,410
20250228,095500,60133370,4185,4190,4190,4185,5
20250228,095400,60112440,4190,4190,4190,4190,103
20250228,095300,59680870,4190,4190,4190,4190,0
20250228,095200,59680870,4190,4190,4190,4190,0
20250228,095100,59680870,4190,4190,4190,4190,10
20250228,095000,59638970,4190,4185,4190,4185,211
20250228,094900,58755900,4210,4210,4210,4210,1
20250228,094800,58751690,4210,4195,4210,4185,1002
20250228,094700,54555990,4215,4215,4215,4215,1
20250228,094600,54551775,4215,4190,4215,4190,118
20250228,094500,54056980,4190,4185,4190,4185,47
20250228,094400,53860235,4185,4190,4190,4185,41
20250228,094300,53688465,4190,4215,4215,4190,5
20250228,094200,53667490,4190,4195,4195,4190,76
20250228,094100,53348880,4195,4195,4195,4195,1
20250228,094000,53344685,4220,4220,4220,4220,33
20250228,093900,53205425,4220,4220,4220,4220,0
20250228,093800,53205425,4220,4220,4220,4220,0
20250228,093700,53205425,4220,4220,4220,4220,296
20250228,093600,51956305,4220,4220,4220,4220,1
20250228,093500,51952085,4190,4195,4195,4190,1000
20250228,093400,47760560,4220,4220,4220,4220,0
20250228,093300,47760560,4220,4220,4220,4220,1
20250228,093200,47756340,4195,4200,4200,4195,170
20250228,093100,47042580,4200,4215,4215,4200,100
20250228,093000,46622565,4215,4210,4215,4210,391
20250228,092900,44975105,4215,4215,4215,4215,11
20250228,092800,44928740,4215,4210,4215,4210,60
20250228,092700,44675910,4190,4190,4190,4190,0
20250228,092600,44675910,4190,4190,4190,4190,10
20250228,092500,44634010,4190,4200,4200,4190,1238
20250228,092400,39442075,4200,4205,4205,4200,3
20250228,092300,39429470,4195,4195,4195,4195,0
20250228,092200,39429470,4195,4210,4210,4195,1389
20250228,092100,33594350,4225,4220,4225,4205,501
20250228,092000,31484550,4230,4230,4230,4230,0
20250228,091900,31484550,4230,4230,4230,4230,18
20250228,091800,31408410,4230,4230,4230,4230,0
20250228,091700,31408410,4230,4230,4230,4230,9
20250228,091600,31370340,4225,4225,4225,4225,57
20250228,091500,31129515,4225,4215,4225,4210,681
20250228,091400,28259250,4215,4220,4220,4215,203
20250228,091300,27403355,4225,4230,4230,4225,542
20250228,091200,25112380,4230,4230,4230,4230,70
20250228,091100,24816280,4225,4225,4225,4225,0
20250228,091000,24816280,4225,4215,4225,4205,152
20250228,090900,24175590,4210,4215,4215,4210,95
20250228,090800,23775555,4210,4215,4215,4210,13
20250228,090700,23720820,4215,4250,4250,4215,1352
20250228,090600,17997395,4245,4235,4245,4235,573
20250228,090500,15569115,4210,4220,4220,4210,175
20250228,090400,14831365,4210,4220,4230,4205,60
20250228,090300,14577840,4240,4215,4240,4215,629
20250228,090200,11922170,4205,4240,4240,4205,1125
20250228,090100,7184300,4245,4280,4340,4245,1030
20250228,090000,2792775,4285,4290,4290,4285,651