KissMeData/142210/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202900,514911240,5350,5350,5350,5350,874
20250228,202800,514911240,5350,5350,5350,5350,0
20250228,202700,514911240,5350,5350,5350,5350,0
20250228,202600,514911240,5350,5350,5350,5350,0
20250228,202500,514911240,5350,5350,5350,5350,0
20250228,202400,514911240,5350,5350,5350,5350,0
20250228,202300,514911240,5350,5350,5350,5350,0
20250228,202200,514911240,5350,5350,5350,5350,0
20250228,202100,514911240,5350,5350,5350,5350,0
20250228,202000,514911240,5350,5350,5350,5350,0
20250228,201900,514911240,5350,5350,5350,5350,0
20250228,201800,514911240,5350,5350,5350,5350,0
20250228,201700,514911240,5350,5350,5350,5350,0
20250228,201600,514911240,5350,5350,5350,5350,0
20250228,201500,514911240,5350,5350,5350,5350,0
20250228,201400,514911240,5350,5350,5350,5350,0
20250228,201300,514911240,5350,5350,5350,5350,0
20250228,201200,514911240,5350,5350,5350,5350,0
20250228,201100,514911240,5350,5350,5350,5350,0
20250228,201000,514911240,5350,5350,5350,5350,0
20250228,200900,514911240,5350,5350,5350,5350,0
20250228,200800,514911240,5350,5350,5350,5350,0
20250228,200700,514911240,5350,5350,5350,5350,0
20250228,200600,514911240,5350,5350,5350,5350,0
20250228,200500,514911240,5350,5350,5350,5350,0
20250228,200400,514911240,5350,5350,5350,5350,0
20250228,200300,514911240,5350,5350,5350,5350,0
20250228,200200,514911240,5350,5350,5350,5350,0
20250228,200100,514911240,5350,5350,5350,5350,0
20250228,200000,514911240,5350,5350,5350,5350,0
20250228,195900,514911240,5350,5350,5350,5350,874
20250228,195800,514911240,5350,5350,5350,5350,0
20250228,195700,514911240,5350,5350,5350,5350,0
20250228,195600,514911240,5350,5350,5350,5350,0
20250228,195500,514911240,5350,5350,5350,5350,0
20250228,195400,514911240,5350,5350,5350,5350,0
20250228,195300,514911240,5350,5350,5350,5350,0
20250228,195200,514911240,5350,5350,5350,5350,0
20250228,195100,514911240,5350,5350,5350,5350,0
20250228,195000,514911240,5350,5350,5350,5350,0
20250228,194900,514911240,5350,5350,5350,5350,0
20250228,194800,514911240,5350,5350,5350,5350,0
20250228,194700,514911240,5350,5350,5350,5350,0
20250228,194600,514911240,5350,5350,5350,5350,0
20250228,194500,514911240,5350,5350,5350,5350,0
20250228,194400,514911240,5350,5350,5350,5350,0
20250228,194300,514911240,5350,5350,5350,5350,0
20250228,194200,514911240,5350,5350,5350,5350,0
20250228,194100,514911240,5350,5350,5350,5350,0
20250228,194000,514911240,5350,5350,5350,5350,0
20250228,193900,514911240,5350,5350,5350,5350,0
20250228,193800,514911240,5350,5350,5350,5350,0
20250228,193700,514911240,5350,5350,5350,5350,0
20250228,193600,514911240,5350,5350,5350,5350,0
20250228,193500,514911240,5350,5350,5350,5350,0
20250228,193400,514911240,5350,5350,5350,5350,0
20250228,193300,514911240,5350,5350,5350,5350,0
20250228,193200,514911240,5350,5350,5350,5350,0
20250228,193100,514911240,5350,5350,5350,5350,0
20250228,193000,514911240,5350,5350,5350,5350,0
20250228,192900,514911240,5350,5350,5350,5350,874
20250228,192800,514911240,5350,5350,5350,5350,0
20250228,192700,514911240,5350,5350,5350,5350,0
20250228,192600,514911240,5350,5350,5350,5350,0
20250228,192500,514911240,5350,5350,5350,5350,0
20250228,192400,514911240,5350,5350,5350,5350,0
20250228,192300,514911240,5350,5350,5350,5350,0
20250228,192200,514911240,5350,5350,5350,5350,0
20250228,192100,514911240,5350,5350,5350,5350,0
20250228,192000,514911240,5350,5350,5350,5350,0
20250228,191900,514911240,5350,5350,5350,5350,0
20250228,191800,514911240,5350,5350,5350,5350,0
20250228,191700,514911240,5350,5350,5350,5350,0
20250228,191600,514911240,5350,5350,5350,5350,0
20250228,191500,514911240,5350,5350,5350,5350,0
20250228,191400,514911240,5350,5350,5350,5350,0
20250228,191300,514911240,5350,5350,5350,5350,0
20250228,191200,514911240,5350,5350,5350,5350,0
20250228,191100,514911240,5350,5350,5350,5350,0
20250228,191000,514911240,5350,5350,5350,5350,0
20250228,190900,514911240,5350,5350,5350,5350,0
20250228,190800,514911240,5350,5350,5350,5350,0
20250228,190700,514911240,5350,5350,5350,5350,0
20250228,190600,514911240,5350,5350,5350,5350,0
20250228,190500,514911240,5350,5350,5350,5350,0
20250228,190400,514911240,5350,5350,5350,5350,0
20250228,190300,514911240,5350,5350,5350,5350,0
20250228,190200,514911240,5350,5350,5350,5350,0
20250228,190100,514911240,5350,5350,5350,5350,0
20250228,190000,514911240,5350,5350,5350,5350,0
20250228,185900,514911240,5350,5350,5350,5350,874
20250228,185800,514911240,5350,5350,5350,5350,0
20250228,185700,514911240,5350,5350,5350,5350,0
20250228,185600,514911240,5350,5350,5350,5350,0
20250228,185500,514911240,5350,5350,5350,5350,0
20250228,185400,514911240,5350,5350,5350,5350,0
20250228,185300,514911240,5350,5350,5350,5350,0
20250228,185200,514911240,5350,5350,5350,5350,0
20250228,185100,514911240,5350,5350,5350,5350,0
20250228,185000,514911240,5350,5350,5350,5350,0
20250228,184900,514911240,5350,5350,5350,5350,0
20250228,184800,514911240,5350,5350,5350,5350,0
20250228,184700,514911240,5350,5350,5350,5350,0
20250228,184600,514911240,5350,5350,5350,5350,0
20250228,184500,514911240,5350,5350,5350,5350,0
20250228,184400,514911240,5350,5350,5350,5350,0
20250228,184300,514911240,5350,5350,5350,5350,0
20250228,184200,514911240,5350,5350,5350,5350,0
20250228,184100,514911240,5350,5350,5350,5350,0
20250228,184000,514911240,5350,5350,5350,5350,0
20250228,183900,514911240,5350,5350,5350,5350,0
20250228,183800,514911240,5350,5350,5350,5350,0
20250228,183700,514911240,5350,5350,5350,5350,0
20250228,183600,514911240,5350,5350,5350,5350,0
20250228,183500,514911240,5350,5350,5350,5350,0
20250228,183400,514911240,5350,5350,5350,5350,0
20250228,183300,514911240,5350,5350,5350,5350,0
20250228,183200,514911240,5350,5350,5350,5350,0
20250228,183100,514911240,5350,5350,5350,5350,0
20250228,183000,514911240,5350,5350,5350,5350,0
20250228,182900,514911240,5350,5350,5350,5350,874
20250228,182800,514911240,5350,5350,5350,5350,0
20250228,182700,514911240,5350,5350,5350,5350,0
20250228,182600,514911240,5350,5350,5350,5350,0
20250228,182500,514911240,5350,5350,5350,5350,0
20250228,182400,514911240,5350,5350,5350,5350,0
20250228,182300,514911240,5350,5350,5350,5350,0
20250228,182200,514911240,5350,5350,5350,5350,0
20250228,182100,514911240,5350,5350,5350,5350,0
20250228,182000,514911240,5350,5350,5350,5350,0
20250228,181900,514911240,5350,5350,5350,5350,0
20250228,181800,514911240,5350,5350,5350,5350,0
20250228,181700,514911240,5350,5350,5350,5350,0
20250228,181600,514911240,5350,5350,5350,5350,0
20250228,181500,514911240,5350,5350,5350,5350,0
20250228,181400,514911240,5350,5350,5350,5350,0
20250228,181300,514911240,5350,5350,5350,5350,0
20250228,181200,514911240,5350,5350,5350,5350,0
20250228,181100,514911240,5350,5350,5350,5350,0
20250228,181000,514911240,5350,5350,5350,5350,0
20250228,180900,514911240,5350,5350,5350,5350,0
20250228,180800,514911240,5350,5350,5350,5350,0
20250228,180700,514911240,5350,5350,5350,5350,0
20250228,180600,514911240,5350,5350,5350,5350,0
20250228,180500,514911240,5350,5350,5350,5350,0
20250228,180400,514911240,5350,5350,5350,5350,0
20250228,180300,514911240,5350,5350,5350,5350,0
20250228,180200,514911240,5350,5350,5350,5350,0
20250228,180100,514911240,5350,5350,5350,5350,0
20250228,180000,514911240,5350,5350,5350,5350,0
20250228,175900,514911240,5350,5350,5350,5350,874
20250228,175800,514911240,5350,5350,5350,5350,0
20250228,175700,514911240,5350,5350,5350,5350,0
20250228,175600,514911240,5350,5350,5350,5350,0
20250228,175500,514911240,5350,5350,5350,5350,0
20250228,175400,514911240,5350,5350,5350,5350,0
20250228,175300,514911240,5350,5350,5350,5350,0
20250228,175200,514911240,5350,5350,5350,5350,0
20250228,175100,514911240,5350,5350,5350,5350,0
20250228,175000,514911240,5350,5350,5350,5350,0
20250228,174900,514911240,5350,5350,5350,5350,0
20250228,174800,514911240,5350,5350,5350,5350,0
20250228,174700,514911240,5350,5350,5350,5350,0
20250228,174600,514911240,5350,5350,5350,5350,0
20250228,174500,514911240,5350,5350,5350,5350,0
20250228,174400,514911240,5350,5350,5350,5350,0
20250228,174300,514911240,5350,5350,5350,5350,0
20250228,174200,514911240,5350,5350,5350,5350,0
20250228,174100,514911240,5350,5350,5350,5350,0
20250228,174000,514911240,5350,5350,5350,5350,0
20250228,173900,514911240,5350,5350,5350,5350,0
20250228,173800,514911240,5350,5350,5350,5350,0
20250228,173700,514911240,5350,5350,5350,5350,0
20250228,173600,514911240,5350,5350,5350,5350,0
20250228,173500,514911240,5350,5350,5350,5350,0
20250228,173400,514911240,5350,5350,5350,5350,0
20250228,173300,514911240,5350,5350,5350,5350,0
20250228,173200,514911240,5350,5350,5350,5350,0
20250228,173100,514911240,5350,5350,5350,5350,0
20250228,173000,514911240,5350,5350,5350,5350,0
20250228,172900,514911240,5350,5350,5350,5350,874
20250228,172800,514911240,5350,5350,5350,5350,0
20250228,172700,514911240,5350,5350,5350,5350,0
20250228,172600,514911240,5350,5350,5350,5350,0
20250228,172500,514911240,5350,5350,5350,5350,0
20250228,172400,514911240,5350,5350,5350,5350,0
20250228,172300,514911240,5350,5350,5350,5350,0
20250228,172200,514911240,5350,5350,5350,5350,0
20250228,172100,514911240,5350,5350,5350,5350,0
20250228,172000,514911240,5350,5350,5350,5350,0
20250228,171900,514911240,5350,5350,5350,5350,0
20250228,171800,514911240,5350,5350,5350,5350,0
20250228,171700,514911240,5350,5350,5350,5350,0
20250228,171600,514911240,5350,5350,5350,5350,0
20250228,171500,514911240,5350,5350,5350,5350,0
20250228,171400,514911240,5350,5350,5350,5350,0
20250228,171300,514911240,5350,5350,5350,5350,0
20250228,171200,514911240,5350,5350,5350,5350,0
20250228,171100,514911240,5350,5350,5350,5350,0
20250228,171000,514911240,5350,5350,5350,5350,0
20250228,170900,514911240,5350,5350,5350,5350,0
20250228,170800,514911240,5350,5350,5350,5350,0
20250228,170700,514911240,5350,5350,5350,5350,0
20250228,170600,514911240,5350,5350,5350,5350,0
20250228,170500,514911240,5350,5350,5350,5350,0
20250228,170400,514911240,5350,5350,5350,5350,0
20250228,170300,514911240,5350,5350,5350,5350,0
20250228,170200,514911240,5350,5350,5350,5350,0
20250228,170100,514911240,5350,5350,5350,5350,0
20250228,170000,514911240,5350,5350,5350,5350,0
20250228,165900,514911240,5350,5350,5350,5350,874
20250228,165800,514911240,5350,5350,5350,5350,0
20250228,165700,514911240,5350,5350,5350,5350,0
20250228,165600,514911240,5350,5350,5350,5350,0
20250228,165500,514911240,5350,5350,5350,5350,0
20250228,165400,514911240,5350,5350,5350,5350,0
20250228,165300,514911240,5350,5350,5350,5350,0
20250228,165200,514911240,5350,5350,5350,5350,0
20250228,165100,514911240,5350,5350,5350,5350,0
20250228,165000,514911240,5350,5350,5350,5350,0
20250228,164900,514911240,5350,5350,5350,5350,0
20250228,164800,514911240,5350,5350,5350,5350,0
20250228,164700,514911240,5350,5350,5350,5350,0
20250228,164600,514911240,5350,5350,5350,5350,0
20250228,164500,514911240,5350,5350,5350,5350,0
20250228,164400,514911240,5350,5350,5350,5350,0
20250228,164300,514911240,5350,5350,5350,5350,0
20250228,164200,514911240,5350,5350,5350,5350,0
20250228,164100,514911240,5350,5350,5350,5350,0
20250228,164000,514911240,5350,5350,5350,5350,0
20250228,163900,514911240,5350,5350,5350,5350,0
20250228,163800,514911240,5350,5350,5350,5350,0
20250228,163700,514911240,5350,5350,5350,5350,0
20250228,163600,514911240,5350,5350,5350,5350,0
20250228,163500,514911240,5350,5350,5350,5350,0
20250228,163400,514911240,5350,5350,5350,5350,0
20250228,163300,514911240,5350,5350,5350,5350,0
20250228,163200,514911240,5350,5350,5350,5350,0
20250228,163100,514911240,5350,5350,5350,5350,0
20250228,163000,514911240,5350,5350,5350,5350,0
20250228,162900,514911240,5350,5350,5350,5350,874
20250228,162800,514911240,5350,5350,5350,5350,0
20250228,162700,514911240,5350,5350,5350,5350,0
20250228,162600,514911240,5350,5350,5350,5350,0
20250228,162500,514911240,5350,5350,5350,5350,0
20250228,162400,514911240,5350,5350,5350,5350,0
20250228,162300,514911240,5350,5350,5350,5350,0
20250228,162200,514911240,5350,5350,5350,5350,0
20250228,162100,514911240,5350,5350,5350,5350,0
20250228,162000,514911240,5350,5350,5350,5350,0
20250228,161900,514911240,5350,5350,5350,5350,0
20250228,161800,514911240,5350,5350,5350,5350,0
20250228,161700,514911240,5350,5350,5350,5350,0
20250228,161600,514911240,5350,5350,5350,5350,0
20250228,161500,514911240,5350,5350,5350,5350,0
20250228,161400,514911240,5350,5350,5350,5350,0
20250228,161300,514911240,5350,5350,5350,5350,0
20250228,161200,514911240,5350,5350,5350,5350,0
20250228,161100,514911240,5350,5350,5350,5350,0
20250228,161000,514911240,5350,5350,5350,5350,0
20250228,160900,514911240,5350,5350,5350,5350,0
20250228,160800,514911240,5350,5350,5350,5350,0
20250228,160700,514911240,5350,5350,5350,5350,0
20250228,160600,514911240,5350,5350,5350,5350,0
20250228,160500,514911240,5350,5350,5350,5350,0
20250228,160400,514911240,5350,5350,5350,5350,0
20250228,160300,514911240,5350,5350,5350,5350,0
20250228,160200,514911240,5350,5350,5350,5350,0
20250228,160100,514911240,5350,5350,5350,5350,0
20250228,160000,514911240,5350,5350,5350,5350,0
20250228,155900,514911240,5350,5350,5350,5350,874
20250228,155800,514911240,5350,5350,5350,5350,0
20250228,155700,514911240,5350,5350,5350,5350,0
20250228,155600,514911240,5350,5350,5350,5350,0
20250228,155500,514911240,5350,5350,5350,5350,0
20250228,155400,514911240,5350,5350,5350,5350,0
20250228,155300,514911240,5350,5350,5350,5350,0
20250228,155200,514911240,5350,5350,5350,5350,0
20250228,155100,514911240,5350,5350,5350,5350,0
20250228,155000,514911240,5350,5350,5350,5350,0
20250228,154900,514911240,5350,5350,5350,5350,0
20250228,154800,514911240,5350,5350,5350,5350,0
20250228,154700,514911240,5350,5350,5350,5350,0
20250228,154600,514911240,5350,5350,5350,5350,0
20250228,154500,514911240,5350,5350,5350,5350,0
20250228,154400,514911240,5350,5350,5350,5350,0
20250228,154300,514911240,5350,5350,5350,5350,0
20250228,154200,514911240,5350,5350,5350,5350,0
20250228,154100,514911240,5350,5350,5350,5350,0
20250228,154000,514911240,5350,5350,5350,5350,0
20250228,153900,514911240,5350,5350,5350,5350,0
20250228,153800,514911240,5350,5350,5350,5350,0
20250228,153700,514911240,5350,5350,5350,5350,0
20250228,153600,514911240,5350,5350,5350,5350,0
20250228,153500,514911240,5350,5350,5350,5350,0
20250228,153400,514911240,5350,5350,5350,5350,0
20250228,153300,514911240,5350,5350,5350,5350,0
20250228,153200,514911240,5350,5350,5350,5350,0
20250228,153100,514911240,5350,5350,5350,5350,0
20250228,153000,514911240,5350,5350,5350,5350,874
20250228,152900,510235340,5320,5320,5320,5320,0
20250228,152800,510235340,5320,5320,5320,5320,0
20250228,152700,510235340,5320,5320,5320,5320,0
20250228,152600,510235340,5320,5320,5320,5320,0
20250228,152500,510235340,5320,5320,5320,5320,0
20250228,152400,510235340,5320,5320,5320,5320,0
20250228,152300,510235340,5320,5320,5320,5320,0
20250228,152200,510235340,5320,5320,5320,5320,0
20250228,152100,510235340,5320,5320,5320,5320,0
20250228,152000,510235340,5320,5320,5320,5320,0
20250228,151900,510235340,5320,5340,5350,5320,1785
20250228,151800,500736770,5330,5340,5340,5330,1236
20250228,151700,494148530,5330,5350,5350,5330,290
20250228,151600,492601440,5350,5330,5350,5330,6
20250228,151500,492569440,5330,5350,5350,5330,41
20250228,151400,492350720,5360,5360,5360,5360,0
20250228,151300,492350720,5360,5360,5360,5340,1652
20250228,151200,483526000,5370,5350,5370,5340,2586
20250228,151100,469690640,5360,5360,5360,5360,2
20250228,151000,469679920,5360,5360,5360,5360,52
20250228,150900,469401200,5360,5370,5370,5360,383
20250228,150800,467348260,5370,5370,5370,5360,362
20250228,150700,465407770,5360,5360,5370,5360,840
20250228,150600,460905360,5370,5370,5370,5370,0
20250228,150500,460905360,5370,5370,5370,5370,44
20250228,150400,460669080,5370,5370,5370,5370,6
20250228,150300,460636860,5360,5370,5370,5360,600
20250228,150200,457419860,5370,5360,5370,5360,73
20250228,150100,457028550,5370,5370,5370,5370,10
20250228,150000,456974850,5360,5370,5370,5360,191
20250228,145900,455950680,5370,5370,5370,5370,200
20250228,145800,454876680,5370,5360,5370,5360,258
20250228,145700,453493220,5370,5370,5370,5370,314
20250228,145600,451807040,5360,5360,5360,5360,170
20250228,145500,450895840,5360,5360,5360,5360,150
20250228,145400,450091840,5360,5360,5370,5360,1015
20250228,145300,444651420,5370,5370,5380,5360,2244
20250228,145200,432613440,5370,5370,5370,5370,813
20250228,145100,428247630,5380,5380,5380,5380,100
20250228,145000,427709630,5380,5370,5380,5370,6
20250228,144900,427677390,5380,5380,5380,5380,0
20250228,144800,427677390,5380,5380,5380,5380,39
20250228,144700,427467570,5380,5380,5380,5380,5
20250228,144600,427440670,5380,5380,5380,5380,19
20250228,144500,427338450,5370,5370,5370,5370,276
20250228,144400,425856330,5370,5380,5380,5370,1210
20250228,144300,419358230,5380,5380,5380,5380,500
20250228,144200,416668230,5380,5380,5380,5380,0
20250228,144100,416668230,5380,5380,5380,5380,2
20250228,144000,416657470,5380,5380,5380,5380,0
20250228,143900,416657470,5380,5380,5380,5380,0
20250228,143800,416657470,5380,5380,5380,5380,0
20250228,143700,416657470,5380,5380,5380,5380,1
20250228,143600,416652090,5380,5380,5380,5370,139
20250228,143500,415905590,5380,5380,5380,5380,8
20250228,143400,415862550,5370,5370,5370,5370,400
20250228,143300,413714550,5380,5380,5380,5380,10
20250228,143200,413660750,5380,5380,5380,5380,20
20250228,143100,413553150,5380,5380,5380,5380,3
20250228,143000,413537010,5370,5380,5380,5370,105
20250228,142900,412973110,5370,5370,5370,5370,300
20250228,142800,411362110,5380,5380,5380,5380,5
20250228,142700,411335210,5380,5380,5380,5370,190
20250228,142600,410314710,5380,5380,5380,5380,93
20250228,142500,409814370,5380,5380,5380,5380,0
20250228,142400,409814370,5380,5380,5380,5380,0
20250228,142300,409814370,5380,5380,5380,5380,2
20250228,142200,409803610,5380,5380,5380,5380,0
20250228,142100,409803610,5380,5380,5380,5380,0
20250228,142000,409803610,5380,5380,5380,5380,0
20250228,141900,409803610,5380,5380,5380,5380,0
20250228,141800,409803610,5380,5380,5380,5380,9
20250228,141700,409755190,5380,5370,5380,5370,7
20250228,141600,409717570,5380,5380,5380,5380,0
20250228,141500,409717570,5380,5380,5380,5380,4
20250228,141400,409696050,5380,5380,5380,5380,115
20250228,141300,409077350,5380,5380,5380,5380,1378
20250228,141200,401663710,5380,5380,5380,5380,271
20250228,141100,400205730,5400,5400,5400,5400,0
20250228,141000,400205730,5400,5400,5400,5400,0
20250228,140900,400205730,5400,5400,5400,5400,0
20250228,140800,400205730,5400,5400,5400,5400,9
20250228,140700,400157130,5380,5380,5380,5380,0
20250228,140600,400157130,5380,5380,5380,5380,0
20250228,140500,400157130,5380,5380,5380,5380,0
20250228,140400,400157130,5380,5390,5390,5380,552
20250228,140300,397181890,5400,5390,5400,5390,334
20250228,140200,395381570,5390,5390,5390,5390,5
20250228,140100,395354620,5390,5390,5390,5390,50
20250228,140000,395085120,5390,5390,5390,5390,9
20250228,135900,395036610,5400,5400,5400,5400,0
20250228,135800,395036610,5400,5400,5400,5400,18
20250228,135700,394939410,5410,5410,5410,5410,0
20250228,135600,394939410,5410,5400,5410,5380,734
20250228,135500,390975970,5420,5420,5420,5420,0
20250228,135400,390975970,5420,5420,5420,5410,6
20250228,135300,390943460,5420,5410,5420,5410,302
20250228,135200,389309620,5410,5410,5410,5410,0
20250228,135100,389309620,5410,5410,5410,5410,50
20250228,135000,389039120,5410,5410,5410,5410,105
20250228,134900,388471070,5410,5410,5410,5410,3
20250228,134800,388454840,5400,5400,5400,5400,75
20250228,134700,388049840,5410,5410,5410,5410,0
20250228,134600,388049840,5410,5410,5410,5410,0
20250228,134500,388049840,5410,5410,5410,5410,2
20250228,134400,388039020,5410,5410,5410,5410,0
20250228,134300,388039020,5410,5410,5410,5410,1
20250228,134200,388033610,5410,5410,5410,5410,0
20250228,134100,388033610,5410,5410,5410,5410,16
20250228,134000,387947050,5410,5410,5410,5410,0
20250228,133900,387947050,5410,5410,5410,5410,0
20250228,133800,387947050,5410,5410,5410,5410,4
20250228,133700,387925410,5410,5410,5410,5410,0
20250228,133600,387925410,5410,5410,5410,5410,0
20250228,133500,387925410,5410,5410,5410,5410,1
20250228,133400,387920000,5410,5410,5410,5410,2
20250228,133300,387909180,5400,5410,5410,5400,252
20250228,133200,386546360,5410,5410,5410,5410,0
20250228,133100,386546360,5410,5400,5410,5400,191
20250228,133000,385514900,5400,5400,5400,5400,0
20250228,132900,385514900,5400,5400,5400,5400,0
20250228,132800,385514900,5400,5400,5400,5400,3
20250228,132700,385498700,5400,5400,5400,5400,0
20250228,132600,385498700,5400,5400,5400,5400,0
20250228,132500,385498700,5400,5400,5400,5400,90
20250228,132400,385012700,5400,5400,5400,5400,380
20250228,132300,382960700,5400,5400,5400,5400,0
20250228,132200,382960700,5400,5390,5400,5390,34
20250228,132100,382777400,5390,5390,5390,5390,249
20250228,132000,381435290,5390,5390,5390,5390,0
20250228,131900,381435290,5390,5390,5390,5390,0
20250228,131800,381435290,5390,5390,5390,5390,0
20250228,131700,381435290,5390,5380,5390,5380,175
20250228,131600,380493750,5380,5380,5380,5380,0
20250228,131500,380493750,5380,5380,5380,5380,0
20250228,131400,380493750,5380,5380,5380,5380,0
20250228,131300,380493750,5380,5380,5380,5380,0
20250228,131200,380493750,5380,5380,5380,5380,72
20250228,131100,380106390,5380,5380,5380,5380,2
20250228,131000,380095630,5380,5380,5380,5380,0
20250228,130900,380095630,5380,5380,5380,5380,0
20250228,130800,380095630,5380,5380,5380,5380,0
20250228,130700,380095630,5380,5380,5380,5380,3
20250228,130600,380079490,5370,5370,5370,5370,0
20250228,130500,380079490,5370,5370,5370,5370,0
20250228,130400,380079490,5370,5370,5380,5370,229
20250228,130300,378849720,5380,5380,5380,5380,0
20250228,130200,378849720,5380,5380,5380,5380,0
20250228,130100,378849720,5380,5380,5380,5380,7
20250228,130000,378812060,5380,5370,5380,5370,120
20250228,125900,378167460,5380,5380,5380,5370,45
20250228,125800,377925760,5380,5380,5380,5380,0
20250228,125700,377925760,5380,5380,5380,5380,10
20250228,125600,377871960,5380,5380,5380,5380,0
20250228,125500,377871960,5380,5380,5380,5380,0
20250228,125400,377871960,5380,5380,5380,5380,0
20250228,125300,377871960,5380,5380,5380,5380,3
20250228,125200,377855820,5370,5380,5380,5370,13
20250228,125100,377785980,5370,5370,5370,5370,501
20250228,125000,375095610,5380,5380,5380,5380,0
20250228,124900,375095610,5380,5380,5380,5380,81
20250228,124800,374659830,5380,5380,5380,5380,0
20250228,124700,374659830,5380,5380,5380,5380,23
20250228,124600,374536090,5370,5370,5370,5370,40
20250228,124500,374321290,5370,5370,5370,5370,150
20250228,124400,373515790,5370,5380,5380,5370,11
20250228,124300,373456620,5370,5370,5370,5370,408
20250228,124200,371265660,5380,5380,5380,5380,0
20250228,124100,371265660,5380,5380,5380,5380,1
20250228,124000,371260280,5380,5380,5380,5380,0
20250228,123900,371260280,5380,5380,5380,5380,20
20250228,123800,371152680,5380,5380,5380,5380,0
20250228,123700,371152680,5380,5380,5380,5380,0
20250228,123600,371152680,5380,5380,5380,5380,5
20250228,123500,371125780,5380,5380,5380,5380,2
20250228,123400,371115020,5370,5370,5370,5370,1
20250228,123300,371109650,5410,5410,5410,5410,4
20250228,123200,371088010,5380,5380,5380,5380,0
20250228,123100,371088010,5380,5380,5380,5380,460
20250228,123000,368613210,5430,5380,5430,5380,1135
20250228,122900,362489550,5380,5380,5380,5380,6
20250228,122800,362457270,5390,5390,5390,5390,2
20250228,122700,362446490,5390,5390,5390,5390,23
20250228,122600,362322520,5390,5380,5390,5380,429
20250228,122500,360014480,5380,5380,5380,5380,18
20250228,122400,359917640,5380,5380,5380,5380,0
20250228,122300,359917640,5380,5380,5380,5380,0
20250228,122200,359917640,5380,5380,5380,5380,4
20250228,122100,359896120,5370,5370,5370,5370,10
20250228,122000,359842420,5370,5370,5370,5370,6
20250228,121900,359810200,5370,5370,5370,5370,0
20250228,121800,359810200,5370,5370,5370,5370,10
20250228,121700,359756500,5380,5380,5380,5380,5
20250228,121600,359729600,5380,5380,5380,5380,0
20250228,121500,359729600,5380,5380,5380,5380,2
20250228,121400,359718840,5370,5370,5370,5370,8
20250228,121300,359675880,5380,5380,5380,5380,5
20250228,121200,359648980,5380,5370,5380,5370,1318
20250228,121100,352571290,5380,5380,5380,5380,0
20250228,121000,352571290,5380,5380,5380,5380,113
20250228,120900,351963350,5370,5370,5380,5370,118
20250228,120800,351329640,5380,5370,5380,5370,387
20250228,120700,349251310,5380,5380,5380,5380,0
20250228,120600,349251310,5380,5380,5380,5380,0
20250228,120500,349251310,5380,5380,5380,5380,0
20250228,120400,349251310,5380,5380,5380,5380,0
20250228,120300,349251310,5380,5380,5380,5380,0
20250228,120200,349251310,5380,5370,5380,5370,119
20250228,120100,348612260,5370,5370,5370,5370,507
20250228,120000,345889670,5380,5380,5380,5380,0
20250228,115900,345889670,5380,5380,5380,5380,0
20250228,115800,345889670,5380,5380,5380,5380,3
20250228,115700,345873530,5370,5370,5370,5370,0
20250228,115600,345873530,5370,5370,5370,5370,1
20250228,115500,345868160,5380,5380,5380,5380,0
20250228,115400,345868160,5380,5380,5380,5380,0
20250228,115300,345868160,5380,5380,5380,5380,0
20250228,115200,345868160,5380,5380,5380,5380,0
20250228,115100,345868160,5380,5370,5380,5370,10
20250228,115000,345814430,5370,5370,5370,5370,0
20250228,114900,345814430,5370,5370,5370,5370,869
20250228,114800,341147900,5390,5390,5390,5390,0
20250228,114700,341147900,5390,5390,5390,5390,0
20250228,114600,341147900,5390,5390,5390,5390,0
20250228,114500,341147900,5390,5390,5390,5390,5
20250228,114400,341120950,5360,5360,5360,5360,0
20250228,114300,341120950,5360,5370,5370,5360,500
20250228,114200,338440930,5390,5390,5390,5390,0
20250228,114100,338440930,5390,5390,5390,5390,28
20250228,114000,338290010,5390,5390,5390,5390,0
20250228,113900,338290010,5390,5390,5390,5390,133
20250228,113800,337573140,5360,5360,5360,5360,633
20250228,113700,334180260,5390,5390,5390,5390,0
20250228,113600,334180260,5390,5390,5390,5390,110
20250228,113500,333587360,5360,5360,5360,5360,0
20250228,113400,333587360,5360,5370,5370,5360,1000
20250228,113300,328227060,5370,5390,5390,5370,308
20250228,113200,326572940,5370,5370,5370,5370,0
20250228,113100,326572940,5370,5370,5370,5370,0
20250228,113000,326572940,5370,5370,5370,5370,0
20250228,112900,326572940,5370,5370,5370,5370,0
20250228,112800,326572940,5370,5370,5370,5370,5212
20250228,112700,298584500,5370,5370,5370,5360,672
20250228,112600,294977860,5370,5370,5370,5370,1
20250228,112500,294972490,5370,5370,5370,5370,100
20250228,112400,294435490,5370,5370,5370,5370,1978
20250228,112300,283813630,5370,5370,5370,5370,182
20250228,112200,282836290,5370,5380,5380,5370,849
20250228,112100,278270940,5390,5390,5390,5390,0
20250228,112000,278270940,5390,5390,5390,5390,0
20250228,111900,278270940,5390,5390,5390,5390,0
20250228,111800,278270940,5390,5390,5390,5390,1
20250228,111700,278265550,5380,5380,5380,5380,1
20250228,111600,278260170,5380,5380,5380,5380,0
20250228,111500,278260170,5380,5380,5380,5380,249
20250228,111400,276920550,5390,5400,5400,5390,303
20250228,111300,275286380,5400,5400,5400,5400,0
20250228,111200,275286380,5400,5400,5400,5400,0
20250228,111100,275286380,5400,5400,5400,5400,0
20250228,111000,275286380,5400,5400,5400,5400,0
20250228,110900,275286380,5400,5400,5400,5400,0
20250228,110800,275286380,5400,5400,5400,5400,0
20250228,110700,275286380,5400,5400,5400,5400,0
20250228,110600,275286380,5400,5400,5400,5400,1
20250228,110500,275280980,5410,5410,5410,5410,0
20250228,110400,275280980,5410,5410,5410,5410,1
20250228,110300,275275570,5410,5410,5410,5410,47
20250228,110200,275021300,5410,5410,5410,5410,2
20250228,110100,275010480,5400,5400,5400,5400,67
20250228,110000,274648680,5400,5400,5400,5400,333
20250228,105900,272850480,5400,5400,5400,5400,0
20250228,105800,272850480,5400,5400,5400,5400,1
20250228,105700,272845080,5370,5370,5370,5370,1980
20250228,105600,262212480,5370,5370,5370,5370,0
20250228,105500,262212480,5370,5400,5400,5370,539
20250228,105400,259315040,5400,5400,5400,5400,0
20250228,105300,259315040,5400,5400,5400,5400,0
20250228,105200,259315040,5400,5400,5400,5400,0
20250228,105100,259315040,5400,5400,5400,5400,0
20250228,105000,259315040,5400,5400,5400,5400,0
20250228,104900,259315040,5400,5400,5400,5400,0
20250228,104800,259315040,5400,5400,5400,5400,2
20250228,104700,259304240,5400,5400,5400,5400,0
20250228,104600,259304240,5400,5400,5400,5400,0
20250228,104500,259304240,5400,5400,5400,5400,2
20250228,104400,259293440,5370,5380,5380,5370,248
20250228,104300,257959780,5400,5400,5400,5400,0
20250228,104200,257959780,5400,5400,5400,5400,0
20250228,104100,257959780,5400,5390,5400,5390,936
20250228,104000,252914720,5400,5400,5400,5400,0
20250228,103900,252914720,5400,5390,5400,5390,875
20250228,103800,248198440,5390,5370,5390,5370,22
20250228,103700,248080260,5360,5370,5390,5360,599
20250228,103600,244857060,5390,5360,5390,5360,10
20250228,103500,244803340,5360,5360,5360,5360,818
20250228,103400,240418860,5360,5380,5380,5360,4654
20250228,103300,215428280,5390,5390,5390,5390,67
20250228,103200,215067150,5390,5390,5390,5390,36
20250228,103100,214873110,5390,5390,5390,5390,1527
20250228,103000,206642580,5390,5390,5390,5390,301
20250228,102900,205020190,5400,5400,5400,5400,2664
20250228,102800,190634590,5410,5400,5410,5400,928
20250228,102700,185623200,5400,5400,5400,5400,0
20250228,102600,185623200,5400,5400,5400,5400,0
20250228,102500,185623200,5400,5400,5400,5400,0
20250228,102400,185623200,5400,5400,5400,5400,119
20250228,102300,184980600,5440,5440,5440,5440,0
20250228,102200,184980600,5440,5440,5440,5440,0
20250228,102100,184980600,5440,5440,5440,5440,0
20250228,102000,184980600,5440,5430,5440,5430,5
20250228,101900,184953440,5420,5420,5420,5400,1133
20250228,101800,178825170,5430,5430,5430,5430,10
20250228,101700,178770870,5430,5430,5430,5430,1
20250228,101600,178765440,5430,5430,5430,5430,1
20250228,101500,178760010,5430,5430,5430,5430,11
20250228,101400,178700280,5430,5430,5430,5430,10
20250228,101300,178645980,5430,5430,5430,5430,10
20250228,101200,178591680,5430,5430,5430,5430,0
20250228,101100,178591680,5430,5430,5430,5430,0
20250228,101000,178591680,5430,5430,5430,5430,0
20250228,100900,178591680,5430,5430,5430,5430,100
20250228,100800,178048680,5430,5430,5430,5420,41
20250228,100700,177826400,5410,5430,5430,5410,974
20250228,100600,172553060,5430,5430,5430,5430,3
20250228,100500,172536770,5410,5430,5430,5410,364
20250228,100400,170563770,5430,5430,5430,5430,300
20250228,100300,168934770,5430,5430,5430,5430,0
20250228,100200,168934770,5430,5430,5430,5430,11
20250228,100100,168875040,5430,5430,5430,5430,3
20250228,100000,168858750,5400,5400,5400,5400,0
20250228,095900,168858750,5400,5400,5400,5400,67
20250228,095800,168496950,5410,5410,5410,5410,0
20250228,095700,168496950,5410,5410,5410,5410,13
20250228,095600,168426620,5430,5430,5430,5430,0
20250228,095500,168426620,5430,5410,5430,5410,200
20250228,095400,167344560,5410,5400,5410,5400,503
20250228,095300,164628330,5420,5410,5420,5400,1489
20250228,095200,156574690,5410,5410,5430,5410,280
20250228,095100,155059520,5420,5420,5420,5420,6
20250228,095000,155027000,5420,5410,5420,5410,70
20250228,094900,154648290,5410,5420,5430,5410,28
20250228,094800,154496780,5420,5420,5430,5420,18
20250228,094700,154399210,5420,5430,5430,5420,215
20250228,094600,153233810,5430,5430,5430,5430,1
20250228,094500,153228380,5430,5430,5430,5430,0
20250228,094400,153228380,5430,5420,5430,5420,178
20250228,094300,152263610,5420,5420,5420,5420,24
20250228,094200,152133530,5420,5420,5440,5420,590
20250228,094100,148935650,5420,5440,5440,5420,105
20250228,094000,148366450,5410,5430,5450,5410,3029
20250228,093900,131958600,5450,5450,5450,5450,0
20250228,093800,131958600,5450,5450,5450,5450,0
20250228,093700,131958600,5450,5430,5450,5430,105
20250228,093600,131388350,5420,5420,5420,5420,2
20250228,093500,131377510,5420,5420,5420,5420,500
20250228,093400,128667510,5420,5420,5420,5420,503
20250228,093300,125941250,5450,5450,5450,5450,100
20250228,093200,125396250,5460,5460,5470,5460,58
20250228,093100,125079510,5440,5440,5440,5440,205
20250228,093000,123964310,5430,5430,5430,5430,0
20250228,092900,123964310,5430,5440,5440,5430,576
20250228,092800,120835490,5440,5440,5440,5440,136
20250228,092700,120095650,5450,5450,5450,5440,123
20250228,092600,119426160,5500,5490,5500,5460,845
20250228,092500,114791390,5500,5500,5500,5500,355
20250228,092400,112838890,5490,5480,5490,5480,944
20250228,092300,107659410,5490,5480,5490,5480,7
20250228,092200,107621020,5480,5470,5480,5450,365
20250228,092100,105624980,5470,5440,5470,5440,264
20250228,092000,104181000,5470,5470,5470,5470,0
20250228,091900,104181000,5470,5440,5470,5440,494
20250228,091800,101493310,5440,5430,5470,5430,913
20250228,091700,96517350,5430,5440,5440,5420,561
20250228,091600,93465600,5410,5410,5410,5410,7
20250228,091500,93427730,5410,5400,5440,5400,722
20250228,091400,89508280,5410,5440,5440,5410,1456
20250228,091300,81625950,5430,5430,5440,5420,116
20250228,091200,80996060,5430,5420,5440,5410,358
20250228,091100,79056260,5410,5420,5420,5410,130
20250228,091000,78352260,5420,5420,5420,5410,24
20250228,090900,78222280,5420,5430,5430,5410,1004
20250228,090800,72788140,5420,5420,5420,5420,7
20250228,090700,72750200,5420,5430,5440,5420,656
20250228,090600,69189600,5430,5440,5440,5430,3087
20250228,090500,52414540,5450,5440,5470,5440,345
20250228,090400,50534550,5440,5440,5470,5440,201
20250228,090300,49441050,5430,5430,5430,5430,0
20250228,090200,49441050,5430,5440,5440,5430,1580
20250228,090100,40845920,5440,5450,5450,5440,922
20250228,090000,35826030,5480,5440,5480,5430,6585