KissMeData/048430/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193200,4525465180,8700,8700,8700,8700,10280
20250228,193100,4525465180,8700,8700,8700,8700,0
20250228,193000,4525465180,8700,8700,8700,8700,0
20250228,192900,4525465180,8700,8700,8700,8700,0
20250228,192800,4525465180,8700,8700,8700,8700,0
20250228,192700,4525465180,8700,8700,8700,8700,0
20250228,192600,4525465180,8700,8700,8700,8700,0
20250228,192500,4525465180,8700,8700,8700,8700,0
20250228,192400,4525465180,8700,8700,8700,8700,0
20250228,192300,4525465180,8700,8700,8700,8700,0
20250228,192200,4525465180,8700,8700,8700,8700,0
20250228,192100,4525465180,8700,8700,8700,8700,0
20250228,192000,4525465180,8700,8700,8700,8700,0
20250228,191900,4525465180,8700,8700,8700,8700,0
20250228,191800,4525465180,8700,8700,8700,8700,0
20250228,191700,4525465180,8700,8700,8700,8700,0
20250228,191600,4525465180,8700,8700,8700,8700,0
20250228,191500,4525465180,8700,8700,8700,8700,0
20250228,191400,4525465180,8700,8700,8700,8700,0
20250228,191300,4525465180,8700,8700,8700,8700,0
20250228,191200,4525465180,8700,8700,8700,8700,0
20250228,191100,4525465180,8700,8700,8700,8700,0
20250228,191000,4525465180,8700,8700,8700,8700,0
20250228,190900,4525465180,8700,8700,8700,8700,0
20250228,190800,4525465180,8700,8700,8700,8700,0
20250228,190700,4525465180,8700,8700,8700,8700,0
20250228,190600,4525465180,8700,8700,8700,8700,0
20250228,190500,4525465180,8700,8700,8700,8700,0
20250228,190400,4525465180,8700,8700,8700,8700,0
20250228,190300,4525465180,8700,8700,8700,8700,0
20250228,190200,4525465180,8700,8700,8700,8700,10280
20250228,190100,4525465180,8700,8700,8700,8700,0
20250228,190000,4525465180,8700,8700,8700,8700,0
20250228,185900,4525465180,8700,8700,8700,8700,0
20250228,185800,4525465180,8700,8700,8700,8700,0
20250228,185700,4525465180,8700,8700,8700,8700,0
20250228,185600,4525465180,8700,8700,8700,8700,0
20250228,185500,4525465180,8700,8700,8700,8700,0
20250228,185400,4525465180,8700,8700,8700,8700,0
20250228,185300,4525465180,8700,8700,8700,8700,0
20250228,185200,4525465180,8700,8700,8700,8700,0
20250228,185100,4525465180,8700,8700,8700,8700,0
20250228,185000,4525465180,8700,8700,8700,8700,0
20250228,184900,4525465180,8700,8700,8700,8700,0
20250228,184800,4525465180,8700,8700,8700,8700,0
20250228,184700,4525465180,8700,8700,8700,8700,0
20250228,184600,4525465180,8700,8700,8700,8700,0
20250228,184500,4525465180,8700,8700,8700,8700,0
20250228,184400,4525465180,8700,8700,8700,8700,0
20250228,184300,4525465180,8700,8700,8700,8700,0
20250228,184200,4525465180,8700,8700,8700,8700,0
20250228,184100,4525465180,8700,8700,8700,8700,0
20250228,184000,4525465180,8700,8700,8700,8700,0
20250228,183900,4525465180,8700,8700,8700,8700,0
20250228,183800,4525465180,8700,8700,8700,8700,0
20250228,183700,4525465180,8700,8700,8700,8700,0
20250228,183600,4525465180,8700,8700,8700,8700,0
20250228,183500,4525465180,8700,8700,8700,8700,0
20250228,183400,4525465180,8700,8700,8700,8700,0
20250228,183300,4525465180,8700,8700,8700,8700,0
20250228,183200,4525465180,8700,8700,8700,8700,10280
20250228,183100,4525465180,8700,8700,8700,8700,0
20250228,183000,4525465180,8700,8700,8700,8700,0
20250228,182900,4525465180,8700,8700,8700,8700,0
20250228,182800,4525465180,8700,8700,8700,8700,0
20250228,182700,4525465180,8700,8700,8700,8700,0
20250228,182600,4525465180,8700,8700,8700,8700,0
20250228,182500,4525465180,8700,8700,8700,8700,0
20250228,182400,4525465180,8700,8700,8700,8700,0
20250228,182300,4525465180,8700,8700,8700,8700,0
20250228,182200,4525465180,8700,8700,8700,8700,0
20250228,182100,4525465180,8700,8700,8700,8700,0
20250228,182000,4525465180,8700,8700,8700,8700,0
20250228,181900,4525465180,8700,8700,8700,8700,0
20250228,181800,4525465180,8700,8700,8700,8700,0
20250228,181700,4525465180,8700,8700,8700,8700,0
20250228,181600,4525465180,8700,8700,8700,8700,0
20250228,181500,4525465180,8700,8700,8700,8700,0
20250228,181400,4525465180,8700,8700,8700,8700,0
20250228,181300,4525465180,8700,8700,8700,8700,0
20250228,181200,4525465180,8700,8700,8700,8700,0
20250228,181100,4525465180,8700,8700,8700,8700,0
20250228,181000,4525465180,8700,8700,8700,8700,0
20250228,180900,4525465180,8700,8700,8700,8700,0
20250228,180800,4525465180,8700,8700,8700,8700,0
20250228,180700,4525465180,8700,8700,8700,8700,0
20250228,180600,4525465180,8700,8700,8700,8700,0
20250228,180500,4525465180,8700,8700,8700,8700,0
20250228,180400,4525465180,8700,8700,8700,8700,0
20250228,180300,4525465180,8700,8700,8700,8700,0
20250228,180200,4525465180,8700,8700,8700,8700,10280
20250228,180100,4525465180,8700,8700,8700,8700,0
20250228,180000,4525465180,8700,8700,8700,8700,0
20250228,175900,4525465180,8700,8700,8700,8700,0
20250228,175800,4525465180,8700,8700,8700,8700,0
20250228,175700,4525465180,8700,8700,8700,8700,0
20250228,175600,4525465180,8700,8700,8700,8700,0
20250228,175500,4525465180,8700,8700,8700,8700,0
20250228,175400,4525465180,8700,8700,8700,8700,0
20250228,175300,4525465180,8700,8700,8700,8700,0
20250228,175200,4525465180,8700,8700,8700,8700,0
20250228,175100,4525465180,8700,8700,8700,8700,0
20250228,175000,4525465180,8700,8700,8700,8700,0
20250228,174900,4525465180,8700,8700,8700,8700,0
20250228,174800,4525465180,8700,8700,8700,8700,0
20250228,174700,4525465180,8700,8700,8700,8700,0
20250228,174600,4525465180,8700,8700,8700,8700,0
20250228,174500,4525465180,8700,8700,8700,8700,0
20250228,174400,4525465180,8700,8700,8700,8700,0
20250228,174300,4525465180,8700,8700,8700,8700,0
20250228,174200,4525465180,8700,8700,8700,8700,0
20250228,174100,4525465180,8700,8700,8700,8700,0
20250228,174000,4525465180,8700,8700,8700,8700,0
20250228,173900,4525465180,8700,8700,8700,8700,0
20250228,173800,4525465180,8700,8700,8700,8700,0
20250228,173700,4525465180,8700,8700,8700,8700,0
20250228,173600,4525465180,8700,8700,8700,8700,0
20250228,173500,4525465180,8700,8700,8700,8700,0
20250228,173400,4525465180,8700,8700,8700,8700,0
20250228,173300,4525465180,8700,8700,8700,8700,0
20250228,173200,4525465180,8700,8700,8700,8700,10280
20250228,173100,4525465180,8700,8700,8700,8700,0
20250228,173000,4525465180,8700,8700,8700,8700,0
20250228,172900,4525465180,8700,8700,8700,8700,0
20250228,172800,4525465180,8700,8700,8700,8700,0
20250228,172700,4525465180,8700,8700,8700,8700,0
20250228,172600,4525465180,8700,8700,8700,8700,0
20250228,172500,4525465180,8700,8700,8700,8700,0
20250228,172400,4525465180,8700,8700,8700,8700,0
20250228,172300,4525465180,8700,8700,8700,8700,0
20250228,172200,4525465180,8700,8700,8700,8700,0
20250228,172100,4525465180,8700,8700,8700,8700,0
20250228,172000,4525465180,8700,8700,8700,8700,0
20250228,171900,4525465180,8700,8700,8700,8700,0
20250228,171800,4525465180,8700,8700,8700,8700,0
20250228,171700,4525465180,8700,8700,8700,8700,0
20250228,171600,4525465180,8700,8700,8700,8700,0
20250228,171500,4525465180,8700,8700,8700,8700,0
20250228,171400,4525465180,8700,8700,8700,8700,0
20250228,171300,4525465180,8700,8700,8700,8700,0
20250228,171200,4525465180,8700,8700,8700,8700,0
20250228,171100,4525465180,8700,8700,8700,8700,0
20250228,171000,4525465180,8700,8700,8700,8700,0
20250228,170900,4525465180,8700,8700,8700,8700,0
20250228,170800,4525465180,8700,8700,8700,8700,0
20250228,170700,4525465180,8700,8700,8700,8700,0
20250228,170600,4525465180,8700,8700,8700,8700,0
20250228,170500,4525465180,8700,8700,8700,8700,0
20250228,170400,4525465180,8700,8700,8700,8700,0
20250228,170300,4525465180,8700,8700,8700,8700,0
20250228,170200,4525465180,8700,8700,8700,8700,10280
20250228,170100,4525465180,8700,8700,8700,8700,0
20250228,170000,4525465180,8700,8700,8700,8700,0
20250228,165900,4525465180,8700,8700,8700,8700,0
20250228,165800,4525465180,8700,8700,8700,8700,0
20250228,165700,4525465180,8700,8700,8700,8700,0
20250228,165600,4525465180,8700,8700,8700,8700,0
20250228,165500,4525465180,8700,8700,8700,8700,0
20250228,165400,4525465180,8700,8700,8700,8700,0
20250228,165300,4525465180,8700,8700,8700,8700,0
20250228,165200,4525465180,8700,8700,8700,8700,0
20250228,165100,4525465180,8700,8700,8700,8700,0
20250228,165000,4525465180,8700,8700,8700,8700,0
20250228,164900,4525465180,8700,8700,8700,8700,0
20250228,164800,4525465180,8700,8700,8700,8700,0
20250228,164700,4525465180,8700,8700,8700,8700,0
20250228,164600,4525465180,8700,8700,8700,8700,0
20250228,164500,4525465180,8700,8700,8700,8700,0
20250228,164400,4525465180,8700,8700,8700,8700,0
20250228,164300,4525465180,8700,8700,8700,8700,0
20250228,164200,4525465180,8700,8700,8700,8700,0
20250228,164100,4525465180,8700,8700,8700,8700,0
20250228,164000,4525465180,8700,8700,8700,8700,0
20250228,163900,4525465180,8700,8700,8700,8700,0
20250228,163800,4525465180,8700,8700,8700,8700,0
20250228,163700,4525465180,8700,8700,8700,8700,0
20250228,163600,4525465180,8700,8700,8700,8700,0
20250228,163500,4525465180,8700,8700,8700,8700,0
20250228,163400,4525465180,8700,8700,8700,8700,0
20250228,163300,4525465180,8700,8700,8700,8700,0
20250228,163200,4525465180,8700,8700,8700,8700,10280
20250228,163100,4525465180,8700,8700,8700,8700,0
20250228,163000,4525465180,8700,8700,8700,8700,0
20250228,162900,4525465180,8700,8700,8700,8700,0
20250228,162800,4525465180,8700,8700,8700,8700,0
20250228,162700,4525465180,8700,8700,8700,8700,0
20250228,162600,4525465180,8700,8700,8700,8700,0
20250228,162500,4525465180,8700,8700,8700,8700,0
20250228,162400,4525465180,8700,8700,8700,8700,0
20250228,162300,4525465180,8700,8700,8700,8700,0
20250228,162200,4525465180,8700,8700,8700,8700,0
20250228,162100,4525465180,8700,8700,8700,8700,0
20250228,162000,4525465180,8700,8700,8700,8700,0
20250228,161900,4525465180,8700,8700,8700,8700,0
20250228,161800,4525465180,8700,8700,8700,8700,0
20250228,161700,4525465180,8700,8700,8700,8700,0
20250228,161600,4525465180,8700,8700,8700,8700,0
20250228,161500,4525465180,8700,8700,8700,8700,0
20250228,161400,4525465180,8700,8700,8700,8700,0
20250228,161300,4525465180,8700,8700,8700,8700,0
20250228,161200,4525465180,8700,8700,8700,8700,0
20250228,161100,4525465180,8700,8700,8700,8700,0
20250228,161000,4525465180,8700,8700,8700,8700,0
20250228,160900,4525465180,8700,8700,8700,8700,0
20250228,160800,4525465180,8700,8700,8700,8700,0
20250228,160700,4525465180,8700,8700,8700,8700,0
20250228,160600,4525465180,8700,8700,8700,8700,0
20250228,160500,4525465180,8700,8700,8700,8700,0
20250228,160400,4525465180,8700,8700,8700,8700,0
20250228,160300,4525465180,8700,8700,8700,8700,0
20250228,160200,4525465180,8700,8700,8700,8700,10280
20250228,160100,4525465180,8700,8700,8700,8700,0
20250228,160000,4525465180,8700,8700,8700,8700,0
20250228,155900,4525465180,8700,8700,8700,8700,0
20250228,155800,4525465180,8700,8700,8700,8700,0
20250228,155700,4525465180,8700,8700,8700,8700,0
20250228,155600,4525465180,8700,8700,8700,8700,0
20250228,155500,4525465180,8700,8700,8700,8700,0
20250228,155400,4525465180,8700,8700,8700,8700,0
20250228,155300,4525465180,8700,8700,8700,8700,0
20250228,155200,4525465180,8700,8700,8700,8700,0
20250228,155100,4525465180,8700,8700,8700,8700,0
20250228,155000,4525465180,8700,8700,8700,8700,0
20250228,154900,4525465180,8700,8700,8700,8700,0
20250228,154800,4525465180,8700,8700,8700,8700,0
20250228,154700,4525465180,8700,8700,8700,8700,0
20250228,154600,4525465180,8700,8700,8700,8700,0
20250228,154500,4525465180,8700,8700,8700,8700,0
20250228,154400,4525465180,8700,8700,8700,8700,0
20250228,154300,4525465180,8700,8700,8700,8700,0
20250228,154200,4525465180,8700,8700,8700,8700,0
20250228,154100,4525465180,8700,8700,8700,8700,0
20250228,154000,4525465180,8700,8700,8700,8700,0
20250228,153900,4525465180,8700,8700,8700,8700,0
20250228,153800,4525465180,8700,8700,8700,8700,0
20250228,153700,4525465180,8700,8700,8700,8700,0
20250228,153600,4525465180,8700,8700,8700,8700,0
20250228,153500,4525465180,8700,8700,8700,8700,0
20250228,153400,4525465180,8700,8700,8700,8700,0
20250228,153300,4525465180,8700,8700,8700,8700,0
20250228,153200,4525465180,8700,8700,8700,8700,10280
20250228,153100,4525465180,8700,8700,8700,8700,0
20250228,153000,4525465180,8700,8700,8700,8700,10280
20250228,152900,4436029180,8620,8620,8620,8620,0
20250228,152800,4436029180,8620,8620,8620,8620,0
20250228,152700,4436029180,8620,8620,8620,8620,0
20250228,152600,4436029180,8620,8620,8620,8620,0
20250228,152500,4436029180,8620,8620,8620,8620,0
20250228,152400,4436029180,8620,8620,8620,8620,0
20250228,152300,4436029180,8620,8620,8620,8620,0
20250228,152200,4436029180,8620,8620,8620,8620,0
20250228,152100,4436029180,8620,8620,8620,8620,0
20250228,152000,4436029180,8620,8620,8620,8620,0
20250228,151900,4436029180,8620,8570,8620,8570,296
20250228,151800,4433484160,8570,8620,8620,8560,312
20250228,151700,4430795390,8560,8640,8640,8560,837
20250228,151600,4423605700,8640,8610,8650,8610,2414
20250228,151500,4402771010,8600,8550,8600,8540,5675
20250228,151400,4354085460,8540,8540,8570,8540,498
20250228,151300,4349824010,8540,8540,8550,8540,323
20250228,151200,4347063940,8540,8520,8540,8520,4110
20250228,151100,4312005410,8500,8500,8500,8500,60
20250228,151000,4311495410,8520,8520,8520,8520,69
20250228,150900,4310907530,8520,8530,8530,8500,7
20250228,150800,4310847860,8530,8530,8530,8520,576
20250228,150700,4305940290,8530,8500,8530,8500,64
20250228,150600,4305396240,8500,8500,8500,8490,309
20250228,150500,4302769750,8500,8530,8530,8500,5
20250228,150400,4302727130,8530,8530,8530,8530,1
20250228,150300,4302718600,8490,8530,8540,8490,183
20250228,150200,4301157350,8520,8480,8520,8480,1346
20250228,150100,4289711910,8440,8430,8490,8430,291
20250228,150000,4287242650,8430,8400,8470,8400,390
20250228,145900,4283941960,8400,8460,8460,8400,820
20250228,145800,4277042000,8410,8490,8490,8400,2319
20250228,145700,4257471600,8490,8490,8490,8490,390
20250228,145600,4254160500,8500,8500,8500,8500,117
20250228,145500,4253166000,8500,8500,8500,8500,0
20250228,145400,4253166000,8500,8480,8500,8480,230
20250228,145300,4251211600,8480,8500,8500,8480,421
20250228,145200,4247633120,8480,8490,8510,8480,900
20250228,145100,4239985130,8470,8470,8470,8470,3
20250228,145000,4239959720,8470,8480,8480,8470,642
20250228,144900,4234521010,8480,8470,8480,8470,190
20250228,144800,4232909970,8480,8480,8480,8480,612
20250228,144700,4227720210,8480,8480,8480,8480,47
20250228,144600,4227321650,8480,8480,8480,8480,0
20250228,144500,4227321650,8480,8480,8480,8480,2
20250228,144400,4227304690,8480,8490,8490,8480,64
20250228,144300,4226761960,8490,8500,8500,8490,500
20250228,144200,4222516290,8500,8500,8500,8500,1
20250228,144100,4222507790,8500,8500,8500,8500,1513
20250228,144000,4209647290,8500,8500,8500,8500,520
20250228,143900,4205227290,8500,8500,8500,8500,67
20250228,143800,4204657790,8500,8510,8510,8500,2814
20250228,143700,4180723650,8510,8500,8510,8500,186
20250228,143600,4179141650,8510,8500,8510,8500,238
20250228,143500,4177118610,8500,8500,8500,8500,0
20250228,143400,4177118610,8500,8500,8500,8500,1
20250228,143300,4177110110,8530,8510,8530,8500,713
20250228,143200,4171031010,8510,8510,8510,8510,10
20250228,143100,4170945910,8500,8510,8510,8500,170
20250228,143000,4169500210,8510,8520,8520,8500,47
20250228,142900,4169100640,8520,8520,8520,8520,5
20250228,142800,4169058040,8530,8530,8530,8530,0
20250228,142700,4169058040,8530,8490,8530,8490,98
20250228,142600,4168222240,8490,8530,8530,8490,228
20250228,142500,4166286230,8500,8500,8500,8500,10
20250228,142400,4166201230,8500,8500,8500,8500,250
20250228,142300,4164076230,8530,8530,8530,8530,37
20250228,142200,4163760620,8530,8530,8530,8530,0
20250228,142100,4163760620,8530,8530,8530,8500,3
20250228,142000,4163735060,8530,8530,8530,8530,0
20250228,141900,4163735060,8530,8530,8530,8530,200
20250228,141800,4162029060,8530,8500,8530,8500,31
20250228,141700,4161765530,8500,8510,8520,8500,884
20250228,141600,4154240810,8500,8500,8500,8500,0
20250228,141500,4154240810,8500,8500,8500,8500,150
20250228,141400,4152965810,8500,8490,8500,8470,114
20250228,141300,4151997930,8480,8450,8480,8450,555
20250228,141200,4147300700,8450,8450,8450,8450,119
20250228,141100,4146295150,8450,8450,8450,8450,0
20250228,141000,4146295150,8450,8450,8450,8450,0
20250228,140900,4146295150,8450,8450,8450,8450,148
20250228,140800,4145044550,8450,8450,8450,8450,1
20250228,140700,4145036100,8450,8450,8450,8450,0
20250228,140600,4145036100,8450,8470,8470,8450,927
20250228,140500,4137184430,8470,8470,8470,8450,142
20250228,140400,4135981750,8470,8460,8470,8450,692
20250228,140300,4130122420,8480,8480,8480,8480,2
20250228,140200,4130105460,8490,8490,8490,8490,0
20250228,140100,4130105460,8490,8460,8490,8460,212
20250228,140000,4128311910,8460,8460,8460,8460,0
20250228,135900,4128311910,8460,8460,8490,8460,625
20250228,135800,4123024380,8490,8470,8490,8460,167
20250228,135700,4121611510,8490,8470,8490,8470,20
20250228,135600,4121442090,8470,8490,8490,8470,15
20250228,135500,4121314940,8470,8480,8480,8470,229
20250228,135400,4119374980,8490,8490,8490,8490,1
20250228,135300,4119366490,8460,8460,8460,8460,0
20250228,135200,4119366490,8460,8470,8480,8460,1075
20250228,135100,4110263630,8470,8470,8470,8470,1
20250228,135000,4110255160,8460,8520,8520,8460,505
20250228,134900,4105966220,8530,8530,8530,8530,1
20250228,134800,4105957690,8530,8530,8530,8530,611
20250228,134700,4100745860,8540,8540,8540,8540,34
20250228,134600,4100455500,8550,8550,8550,8550,0
20250228,134500,4100455500,8550,8550,8550,8550,11
20250228,134400,4100361450,8550,8540,8550,8540,249
20250228,134300,4098232590,8520,8520,8520,8520,494
20250228,134200,4094023710,8550,8550,8550,8550,0
20250228,134100,4094023710,8550,8550,8550,8550,1
20250228,134000,4094015160,8510,8550,8550,8510,101
20250228,133900,4093152430,8540,8540,8540,8540,23
20250228,133800,4092956010,8550,8540,8550,8510,383
20250228,133700,4089682880,8540,8530,8540,8530,2
20250228,133600,4089665810,8530,8490,8530,8490,158
20250228,133500,4088319660,8520,8520,8520,8520,0
20250228,133400,4088319660,8520,8480,8520,8470,605
20250228,133300,4083194160,8470,8470,8470,8470,1
20250228,133200,4083185690,8540,8500,8540,8470,445
20250228,133100,4079408700,8500,8500,8500,8500,101
20250228,133000,4078550200,8550,8550,8550,8550,1
20250228,132900,4078541650,8500,8500,8500,8500,0
20250228,132800,4078541650,8500,8550,8550,8500,202
20250228,132700,4076814650,8550,8550,8550,8550,1
20250228,132600,4076806100,8490,8510,8510,8490,811
20250228,132500,4069913160,8520,8550,8550,8520,102
20250228,132400,4069041110,8560,8550,8560,8550,40
20250228,132300,4068699070,8500,8530,8530,8500,188
20250228,132200,4067101010,8500,8550,8550,8500,11
20250228,132100,4067007010,8500,8500,8500,8500,1
20250228,132000,4066998510,8560,8550,8560,8500,14
20250228,131900,4066878840,8550,8500,8560,8500,4
20250228,131800,4066844730,8500,8540,8560,8500,880
20250228,131700,4059331770,8540,8540,8540,8540,466
20250228,131600,4055352130,8540,8560,8560,8540,246
20250228,131500,4053250950,8560,8560,8560,8560,0
20250228,131400,4053250950,8560,8540,8560,8540,5
20250228,131300,4053208170,8570,8550,8570,8540,305
20250228,131200,4050602740,8560,8560,8570,8560,102
20250228,131100,4049729510,8570,8570,8570,8570,22
20250228,131000,4049540970,8560,8550,8560,8550,113
20250228,130900,4048574440,8560,8560,8560,8560,50
20250228,130800,4048146440,8560,8560,8560,8560,0
20250228,130700,4048146440,8560,8550,8560,8550,18
20250228,130600,4047992370,8540,8540,8540,8540,0
20250228,130500,4047992370,8540,8560,8560,8540,40
20250228,130400,4047650750,8540,8540,8560,8540,8
20250228,130300,4047582410,8540,8560,8560,8540,67
20250228,130200,4047008930,8560,8560,8560,8540,260
20250228,130100,4044783370,8560,8560,8560,8560,1
20250228,130000,4044774810,8580,8570,8580,8540,405
20250228,125900,4041304310,8530,8550,8570,8530,284
20250228,125800,4038874950,8530,8550,8560,8530,615
20250228,125700,4033613620,8530,8540,8540,8530,752
20250228,125600,4027191550,8510,8510,8540,8510,5
20250228,125500,4027148910,8540,8520,8540,8520,1057
20250228,125400,4018134930,8480,8520,8530,8480,11
20250228,125300,4018041240,8480,8520,8520,8480,101
20250228,125200,4017180760,8480,8480,8520,8480,350
20250228,125100,4014200760,8480,8480,8490,8480,13
20250228,125000,4014090420,8480,8480,8480,8480,0
20250228,124900,4014090420,8480,8480,8480,8480,2
20250228,124800,4014073460,8480,8480,8480,8480,0
20250228,124700,4014073460,8480,8530,8530,8480,219
20250228,124600,4012205680,8530,8440,8530,8440,829
20250228,124500,4005155440,8440,8450,8450,8440,812
20250228,124400,3998300160,8450,8450,8450,8450,18
20250228,124300,3998148060,8460,8460,8460,8460,600
20250228,124200,3993072060,8460,8460,8460,8460,1
20250228,124100,3993063600,8460,8460,8460,8460,0
20250228,124000,3993063600,8460,8470,8470,8460,63
20250228,123900,3992530170,8470,8510,8510,8470,512
20250228,123800,3988193490,8460,8460,8460,8460,6
20250228,123700,3988142730,8540,8450,8540,8450,1802
20250228,123600,3972843160,8410,8400,8410,8400,58
20250228,123500,3972355930,8450,8410,8450,8370,3032
20250228,123400,3946907210,8460,8450,8460,8450,101
20250228,123300,3946053370,8460,8460,8460,8400,3653
20250228,123200,3915257090,8460,8500,8500,8460,1404
20250228,123100,3903351830,8500,8520,8520,8500,36
20250228,123000,3903045400,8520,8520,8520,8520,25
20250228,122900,3902832400,8530,8540,8540,8530,1111
20250228,122800,3893347460,8540,8550,8580,8540,66
20250228,122700,3892783640,8580,8580,8580,8580,0
20250228,122600,3892783640,8580,8540,8580,8510,89
20250228,122500,3892022760,8510,8510,8510,8510,4
20250228,122400,3891988720,8510,8540,8540,8510,208
20250228,122300,3890212460,8540,8540,8540,8540,10
20250228,122200,3890127060,8500,8510,8510,8490,1292
20250228,122100,3879144720,8540,8540,8540,8540,0
20250228,122000,3879144720,8540,8520,8550,8500,1003
20250228,121900,3870606190,8510,8510,8510,8510,50
20250228,121800,3870180690,8510,8510,8510,8510,1
20250228,121700,3870172180,8520,8520,8520,8520,111
20250228,121600,3869226460,8520,8520,8520,8520,147
20250228,121500,3867974020,8520,8550,8560,8520,174
20250228,121400,3866485340,8550,8560,8560,8510,1145
20250228,121300,3856732420,8560,8530,8560,8520,1959
20250228,121200,3840031360,8540,8570,8570,8540,482
20250228,121100,3835913610,8570,8580,8580,8570,2
20250228,121000,3835896460,8600,8570,8600,8570,201
20250228,120900,3834168160,8560,8600,8600,8560,267
20250228,120800,3831872000,8600,8600,8600,8540,312
20250228,120700,3829201260,8560,8560,8560,8560,1
20250228,120600,3829192700,8620,8620,8620,8620,0
20250228,120500,3829192700,8620,8610,8620,8560,1503
20250228,120400,3816313110,8610,8620,8620,8610,294
20250228,120300,3813778840,8620,8620,8620,8620,5
20250228,120200,3813735740,8620,8630,8630,8610,389
20250228,120100,3810379910,8630,8620,8630,8620,3
20250228,120000,3810354030,8630,8640,8640,8630,170
20250228,115900,3808886240,8650,8620,8680,8610,846
20250228,115800,3801577630,8630,8630,8640,8630,96
20250228,115700,3800748580,8600,8590,8600,8590,11
20250228,115600,3800653990,8620,8570,8620,8570,101
20250228,115500,3799783420,8570,8590,8590,8570,243
20250228,115400,3797699600,8590,8640,8640,8590,97
20250228,115300,3796865010,8600,8600,8600,8600,958
20250228,115200,3788626210,8600,8630,8630,8600,1102
20250228,115100,3779134250,8630,8630,8630,8630,102
20250228,115000,3778253990,8640,8650,8650,8640,400
20250228,114900,3774797870,8650,8660,8690,8650,1241
20250228,114800,3764058010,8660,8660,8660,8660,228
20250228,114700,3762083530,8660,8730,8740,8660,1387
20250228,114600,3750048010,8730,8730,8730,8680,905
20250228,114500,3742149160,8730,8710,8740,8670,879
20250228,114400,3734481900,8700,8690,8700,8660,1473
20250228,114300,3721694490,8690,8720,8740,8690,1568
20250228,114200,3708054010,8740,8750,8750,8700,2128
20250228,114100,3689486700,8750,8770,8770,8740,596
20250228,114000,3684267160,8740,8730,8780,8710,1289
20250228,113900,3672975130,8730,8730,8730,8700,2029
20250228,113800,3655268920,8730,8700,8730,8700,2309
20250228,113700,3635139860,8700,8730,8740,8690,5427
20250228,113600,3587805350,8730,8650,8730,8650,9592
20250228,113500,3504508110,8650,8590,8650,8590,1728
20250228,113400,3489608980,8600,8550,8600,8550,428
20250228,113300,3485933440,8550,8550,8550,8550,0
20250228,113200,3485933440,8550,8550,8550,8550,8
20250228,113100,3485865040,8570,8560,8570,8560,309
20250228,113000,3483218070,8570,8570,8570,8570,25
20250228,112900,3483003820,8570,8540,8570,8540,1369
20250228,112800,3471272420,8540,8540,8540,8520,1191
20250228,112700,3461109140,8530,8530,8540,8530,968
20250228,112600,3452849730,8530,8540,8540,8530,262
20250228,112500,3450612450,8570,8570,8570,8570,294
20250228,112400,3448092870,8570,8540,8570,8540,1532
20250228,112300,3434976680,8540,8570,8570,8540,1679
20250228,112200,3420627200,8570,8570,8570,8570,185
20250228,112100,3419041750,8570,8540,8570,8540,742
20250228,112000,3412702190,8550,8550,8550,8550,732
20250228,111900,3406443590,8570,8570,8590,8570,128
20250228,111800,3405345460,8540,8570,8590,8540,1956
20250228,111700,3388600330,8570,8570,8570,8570,1
20250228,111600,3388591760,8590,8590,8590,8580,248
20250228,111500,3386461450,8570,8570,8570,8570,0
20250228,111400,3386461450,8570,8580,8580,8570,3
20250228,111300,3386435720,8580,8600,8600,8580,2
20250228,111200,3386418540,8580,8580,8580,8580,102
20250228,111100,3385543380,8600,8600,8600,8600,301
20250228,111000,3382954780,8610,8610,8610,8610,0
20250228,110900,3382954780,8610,8580,8610,8570,1759
20250228,110800,3367874530,8620,8620,8620,8620,1
20250228,110700,3367865910,8580,8600,8620,8580,331
20250228,110600,3365017030,8610,8580,8610,8580,46
20250228,110500,3364622320,8580,8570,8580,8570,1934
20250228,110400,3348046880,8580,8580,8580,8570,446
20250228,110300,3344222710,8610,8580,8610,8580,102
20250228,110200,3343347520,8580,8590,8590,8580,500
20250228,110100,3339055600,8590,8590,8630,8590,4
20250228,110000,3339021200,8630,8590,8630,8590,2
20250228,105900,3339003980,8590,8600,8600,8590,153
20250228,105800,3337689680,8590,8600,8600,8590,262
20250228,105700,3335438520,8600,8600,8600,8600,32
20250228,105600,3335163320,8630,8630,8630,8600,1101
20250228,105500,3325662390,8640,8630,8640,8580,398
20250228,105400,3322236390,8580,8610,8620,8580,147
20250228,105300,3320969860,8580,8580,8580,8570,968
20250228,105200,3312670480,8580,8580,8580,8580,73
20250228,105100,3312044140,8620,8620,8620,8610,149
20250228,105000,3310760470,8620,8620,8620,8620,2
20250228,104900,3310743230,8590,8590,8590,8590,573
20250228,104800,3305821160,8630,8630,8630,8630,1
20250228,104700,3305812530,8590,8590,8630,8590,854
20250228,104600,3298476630,8600,8640,8640,8600,103
20250228,104500,3297590710,8640,8650,8650,8580,283
20250228,104400,3295162400,8590,8600,8600,8590,518
20250228,104300,3290709700,8600,8600,8600,8600,27
20250228,104200,3290477500,8600,8600,8650,8600,186
20250228,104100,3288873990,8590,8590,8590,8590,0
20250228,104000,3288873990,8590,8590,8590,8590,1
20250228,103900,3288865400,8580,8660,8660,8570,2288
20250228,103800,3269160010,8670,8680,8680,8670,137
20250228,103700,3267971610,8680,8660,8680,8660,461
20250228,103600,3263970880,8650,8680,8680,8640,29
20250228,103500,3263719450,8670,8700,8700,8600,1583
20250228,103400,3250000120,8700,8630,8700,8630,4183
20250228,103300,3213819850,8630,8560,8630,8560,867
20250228,103200,3206374260,8590,8590,8590,8590,26
20250228,103100,3206150920,8560,8570,8570,8560,163
20250228,103000,3204754340,8570,8570,8590,8570,400
20250228,102900,3201326140,8570,8570,8570,8570,1
20250228,102800,3201317570,8570,8570,8570,8570,18
20250228,102700,3201163310,8570,8570,8570,8570,182
20250228,102600,3199603570,8570,8590,8590,8570,1042
20250228,102500,3190661100,8590,8640,8640,8590,316
20250228,102400,3187935660,8580,8580,8580,8570,201
20250228,102300,3186212050,8590,8620,8660,8590,669
20250228,102200,3180456610,8620,8630,8630,8620,12
20250228,102100,3180353160,8670,8600,8680,8570,630
20250228,102000,3174897850,8600,8570,8600,8560,3225
20250228,101900,3147254460,8570,8620,8620,8570,1028
20250228,101800,3138412980,8620,8620,8620,8620,65
20250228,101700,3137852680,8620,8620,8660,8620,121
20250228,101600,3136809280,8610,8600,8660,8600,273
20250228,101500,3134461410,8600,8610,8660,8600,272
20250228,101400,3132119520,8610,8590,8610,8570,428
20250228,101300,3128444360,8570,8590,8620,8570,2348
20250228,101200,3108250460,8590,8620,8620,8590,1680
20250228,101100,3093787150,8620,8640,8640,8620,430
20250228,101000,3090074120,8640,8640,8640,8630,600
20250228,100900,3084890450,8640,8670,8690,8640,2139
20250228,100800,3066362890,8670,8670,8680,8670,661
20250228,100700,3060632010,8660,8680,8680,8660,966
20250228,100600,3052254910,8690,8740,8740,8680,43
20250228,100500,3051881500,8670,8740,8740,8670,2452
20250228,100400,3030507170,8740,8720,8770,8710,6604
20250228,100300,2972742430,8700,8700,8720,8660,2891
20250228,100200,2947648220,8690,8720,8730,8660,943
20250228,100100,2939434460,8730,8670,8730,8640,1862
20250228,100000,2923223910,8640,8640,8710,8640,5176
20250228,095900,2878397220,8630,8620,8630,8610,1005
20250228,095800,2869734970,8630,8610,8630,8600,1340
20250228,095700,2858194660,8600,8560,8600,8560,1812
20250228,095600,2842625030,8540,8590,8600,8540,426
20250228,095500,2838969220,8590,8540,8590,8540,1532
20250228,095400,2825855610,8530,8550,8560,8520,550
20250228,095300,2821160060,8550,8540,8550,8460,4850
20250228,095200,2779904680,8540,8550,8580,8540,590
20250228,095100,2774860280,8550,8620,8620,8550,1496
20250228,095000,2762023320,8620,8620,8630,8550,1269
20250228,094900,2751113090,8550,8540,8650,8460,8582
20250228,094800,2677837960,8530,8480,8590,8480,5588
20250228,094700,2630155690,8480,8630,8660,8470,12697
20250228,094600,2521554110,8590,8590,8670,8590,8135
20250228,094500,2451549840,8650,8720,8740,8560,18447
20250228,094400,2292046590,8760,8900,8930,8670,62285
20250228,094300,1742064800,8830,8830,8830,8830,0
20250228,094200,1742064800,8830,8830,8830,8830,0
20250228,094100,1742064800,8830,8710,8840,8690,29399
20250228,094000,1483621140,8710,8720,8730,8670,3069
20250228,093900,1456931500,8660,8730,8730,8650,4521
20250228,093800,1417608090,8730,8690,8730,8680,2484
20250228,093700,1395971990,8700,8640,8700,8640,2152
20250228,093600,1377320690,8640,8660,8670,8640,1717
20250228,093500,1362451670,8660,8690,8690,8660,2868
20250228,093400,1337591210,8700,8680,8740,8670,4029
20250228,093300,1302486070,8660,8710,8710,8660,6662
20250228,093200,1244596410,8680,8670,8740,8650,14451
20250228,093100,1118943190,8680,8630,8690,8560,7025
20250228,093000,1058143480,8630,8550,8630,8540,9019
20250228,092900,980726140,8550,8630,8630,8550,4549
20250228,092800,941549950,8620,8600,8630,8590,6181
20250228,092700,888345350,8600,8570,8600,8550,2787
20250228,092600,864460030,8580,8570,8620,8550,3837
20250228,092500,831449240,8590,8560,8590,8530,7329
20250228,092400,768648350,8520,8430,8590,8430,13472
20250228,092300,653984490,8430,8450,8480,8430,3801
20250228,092200,621850760,8450,8590,8650,8450,16565
20250228,092100,480151000,8540,8410,8590,8400,21691
20250228,092000,295982260,8420,8320,8450,8320,5838
20250228,091900,246883720,8310,8430,8430,8310,4589
20250228,091800,208382650,8430,8240,8490,8230,12881
20250228,091700,100766270,8230,8190,8230,8190,4379
20250228,091600,64855940,8200,8200,8200,8200,0
20250228,091500,64855940,8200,8170,8200,8170,495
20250228,091400,60805330,8180,8170,8180,8160,395
20250228,091300,57581840,8180,8150,8180,8150,1743
20250228,091200,43338140,8100,8100,8100,8100,0
20250228,091100,43338140,8100,8100,8100,8100,50
20250228,091000,42933140,8170,8080,8170,8080,1427
20250228,090900,31307340,8120,8120,8140,8120,822
20250228,090800,24628980,8130,8050,8130,8050,212
20250228,090700,22916220,8050,8050,8050,8050,129
20250228,090600,21877770,8000,8000,8000,8000,147
20250228,090500,20701770,8000,8000,8000,8000,51
20250228,090400,20293770,8010,8000,8010,8000,256
20250228,090300,18243270,8000,8000,8000,8000,42
20250228,090200,17907270,8050,8020,8050,8000,280
20250228,090100,15665320,8050,8060,8080,8010,1345
20250228,090000,4864320,8070,8040,8070,8040,605