KissMeData/143240/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202900,159574010,17520,17520,17520,17520,138
20250228,202800,159574010,17520,17520,17520,17520,0
20250228,202700,159574010,17520,17520,17520,17520,0
20250228,202600,159574010,17520,17520,17520,17520,0
20250228,202500,159574010,17520,17520,17520,17520,0
20250228,202400,159574010,17520,17520,17520,17520,0
20250228,202300,159574010,17520,17520,17520,17520,0
20250228,202200,159574010,17520,17520,17520,17520,0
20250228,202100,159574010,17520,17520,17520,17520,0
20250228,202000,159574010,17520,17520,17520,17520,0
20250228,201900,159574010,17520,17520,17520,17520,0
20250228,201800,159574010,17520,17520,17520,17520,0
20250228,201700,159574010,17520,17520,17520,17520,0
20250228,201600,159574010,17520,17520,17520,17520,0
20250228,201500,159574010,17520,17520,17520,17520,0
20250228,201400,159574010,17520,17520,17520,17520,0
20250228,201300,159574010,17520,17520,17520,17520,0
20250228,201200,159574010,17520,17520,17520,17520,0
20250228,201100,159574010,17520,17520,17520,17520,0
20250228,201000,159574010,17520,17520,17520,17520,0
20250228,200900,159574010,17520,17520,17520,17520,0
20250228,200800,159574010,17520,17520,17520,17520,0
20250228,200700,159574010,17520,17520,17520,17520,0
20250228,200600,159574010,17520,17520,17520,17520,0
20250228,200500,159574010,17520,17520,17520,17520,0
20250228,200400,159574010,17520,17520,17520,17520,0
20250228,200300,159574010,17520,17520,17520,17520,0
20250228,200200,159574010,17520,17520,17520,17520,0
20250228,200100,159574010,17520,17520,17520,17520,0
20250228,200000,159574010,17520,17520,17520,17520,0
20250228,195900,159574010,17520,17520,17520,17520,138
20250228,195800,159574010,17520,17520,17520,17520,0
20250228,195700,159574010,17520,17520,17520,17520,0
20250228,195600,159574010,17520,17520,17520,17520,0
20250228,195500,159574010,17520,17520,17520,17520,0
20250228,195400,159574010,17520,17520,17520,17520,0
20250228,195300,159574010,17520,17520,17520,17520,0
20250228,195200,159574010,17520,17520,17520,17520,0
20250228,195100,159574010,17520,17520,17520,17520,0
20250228,195000,159574010,17520,17520,17520,17520,0
20250228,194900,159574010,17520,17520,17520,17520,0
20250228,194800,159574010,17520,17520,17520,17520,0
20250228,194700,159574010,17520,17520,17520,17520,0
20250228,194600,159574010,17520,17520,17520,17520,0
20250228,194500,159574010,17520,17520,17520,17520,0
20250228,194400,159574010,17520,17520,17520,17520,0
20250228,194300,159574010,17520,17520,17520,17520,0
20250228,194200,159574010,17520,17520,17520,17520,0
20250228,194100,159574010,17520,17520,17520,17520,0
20250228,194000,159574010,17520,17520,17520,17520,0
20250228,193900,159574010,17520,17520,17520,17520,0
20250228,193800,159574010,17520,17520,17520,17520,0
20250228,193700,159574010,17520,17520,17520,17520,0
20250228,193600,159574010,17520,17520,17520,17520,0
20250228,193500,159574010,17520,17520,17520,17520,0
20250228,193400,159574010,17520,17520,17520,17520,0
20250228,193300,159574010,17520,17520,17520,17520,0
20250228,193200,159574010,17520,17520,17520,17520,0
20250228,193100,159574010,17520,17520,17520,17520,0
20250228,193000,159574010,17520,17520,17520,17520,0
20250228,192900,159574010,17520,17520,17520,17520,138
20250228,192800,159574010,17520,17520,17520,17520,0
20250228,192700,159574010,17520,17520,17520,17520,0
20250228,192600,159574010,17520,17520,17520,17520,0
20250228,192500,159574010,17520,17520,17520,17520,0
20250228,192400,159574010,17520,17520,17520,17520,0
20250228,192300,159574010,17520,17520,17520,17520,0
20250228,192200,159574010,17520,17520,17520,17520,0
20250228,192100,159574010,17520,17520,17520,17520,0
20250228,192000,159574010,17520,17520,17520,17520,0
20250228,191900,159574010,17520,17520,17520,17520,0
20250228,191800,159574010,17520,17520,17520,17520,0
20250228,191700,159574010,17520,17520,17520,17520,0
20250228,191600,159574010,17520,17520,17520,17520,0
20250228,191500,159574010,17520,17520,17520,17520,0
20250228,191400,159574010,17520,17520,17520,17520,0
20250228,191300,159574010,17520,17520,17520,17520,0
20250228,191200,159574010,17520,17520,17520,17520,0
20250228,191100,159574010,17520,17520,17520,17520,0
20250228,191000,159574010,17520,17520,17520,17520,0
20250228,190900,159574010,17520,17520,17520,17520,0
20250228,190800,159574010,17520,17520,17520,17520,0
20250228,190700,159574010,17520,17520,17520,17520,0
20250228,190600,159574010,17520,17520,17520,17520,0
20250228,190500,159574010,17520,17520,17520,17520,0
20250228,190400,159574010,17520,17520,17520,17520,0
20250228,190300,159574010,17520,17520,17520,17520,0
20250228,190200,159574010,17520,17520,17520,17520,0
20250228,190100,159574010,17520,17520,17520,17520,0
20250228,190000,159574010,17520,17520,17520,17520,0
20250228,185900,159574010,17520,17520,17520,17520,138
20250228,185800,159574010,17520,17520,17520,17520,0
20250228,185700,159574010,17520,17520,17520,17520,0
20250228,185600,159574010,17520,17520,17520,17520,0
20250228,185500,159574010,17520,17520,17520,17520,0
20250228,185400,159574010,17520,17520,17520,17520,0
20250228,185300,159574010,17520,17520,17520,17520,0
20250228,185200,159574010,17520,17520,17520,17520,0
20250228,185100,159574010,17520,17520,17520,17520,0
20250228,185000,159574010,17520,17520,17520,17520,0
20250228,184900,159574010,17520,17520,17520,17520,0
20250228,184800,159574010,17520,17520,17520,17520,0
20250228,184700,159574010,17520,17520,17520,17520,0
20250228,184600,159574010,17520,17520,17520,17520,0
20250228,184500,159574010,17520,17520,17520,17520,0
20250228,184400,159574010,17520,17520,17520,17520,0
20250228,184300,159574010,17520,17520,17520,17520,0
20250228,184200,159574010,17520,17520,17520,17520,0
20250228,184100,159574010,17520,17520,17520,17520,0
20250228,184000,159574010,17520,17520,17520,17520,0
20250228,183900,159574010,17520,17520,17520,17520,0
20250228,183800,159574010,17520,17520,17520,17520,0
20250228,183700,159574010,17520,17520,17520,17520,0
20250228,183600,159574010,17520,17520,17520,17520,0
20250228,183500,159574010,17520,17520,17520,17520,0
20250228,183400,159574010,17520,17520,17520,17520,0
20250228,183300,159574010,17520,17520,17520,17520,0
20250228,183200,159574010,17520,17520,17520,17520,0
20250228,183100,159574010,17520,17520,17520,17520,0
20250228,183000,159574010,17520,17520,17520,17520,0
20250228,182900,159574010,17520,17520,17520,17520,138
20250228,182800,159574010,17520,17520,17520,17520,0
20250228,182700,159574010,17520,17520,17520,17520,0
20250228,182600,159574010,17520,17520,17520,17520,0
20250228,182500,159574010,17520,17520,17520,17520,0
20250228,182400,159574010,17520,17520,17520,17520,0
20250228,182300,159574010,17520,17520,17520,17520,0
20250228,182200,159574010,17520,17520,17520,17520,0
20250228,182100,159574010,17520,17520,17520,17520,0
20250228,182000,159574010,17520,17520,17520,17520,0
20250228,181900,159574010,17520,17520,17520,17520,0
20250228,181800,159574010,17520,17520,17520,17520,0
20250228,181700,159574010,17520,17520,17520,17520,0
20250228,181600,159574010,17520,17520,17520,17520,0
20250228,181500,159574010,17520,17520,17520,17520,0
20250228,181400,159574010,17520,17520,17520,17520,0
20250228,181300,159574010,17520,17520,17520,17520,0
20250228,181200,159574010,17520,17520,17520,17520,0
20250228,181100,159574010,17520,17520,17520,17520,0
20250228,181000,159574010,17520,17520,17520,17520,0
20250228,180900,159574010,17520,17520,17520,17520,0
20250228,180800,159574010,17520,17520,17520,17520,0
20250228,180700,159574010,17520,17520,17520,17520,0
20250228,180600,159574010,17520,17520,17520,17520,0
20250228,180500,159574010,17520,17520,17520,17520,0
20250228,180400,159574010,17520,17520,17520,17520,0
20250228,180300,159574010,17520,17520,17520,17520,0
20250228,180200,159574010,17520,17520,17520,17520,0
20250228,180100,159574010,17520,17520,17520,17520,0
20250228,180000,159574010,17520,17520,17520,17520,0
20250228,175900,159574010,17520,17520,17520,17520,138
20250228,175800,159574010,17520,17520,17520,17520,0
20250228,175700,159574010,17520,17520,17520,17520,0
20250228,175600,159574010,17520,17520,17520,17520,0
20250228,175500,159574010,17520,17520,17520,17520,0
20250228,175400,159574010,17520,17520,17520,17520,0
20250228,175300,159574010,17520,17520,17520,17520,0
20250228,175200,159574010,17520,17520,17520,17520,0
20250228,175100,159574010,17520,17520,17520,17520,0
20250228,175000,159574010,17520,17520,17520,17520,0
20250228,174900,159574010,17520,17520,17520,17520,0
20250228,174800,159574010,17520,17520,17520,17520,0
20250228,174700,159574010,17520,17520,17520,17520,0
20250228,174600,159574010,17520,17520,17520,17520,0
20250228,174500,159574010,17520,17520,17520,17520,0
20250228,174400,159574010,17520,17520,17520,17520,0
20250228,174300,159574010,17520,17520,17520,17520,0
20250228,174200,159574010,17520,17520,17520,17520,0
20250228,174100,159574010,17520,17520,17520,17520,0
20250228,174000,159574010,17520,17520,17520,17520,0
20250228,173900,159574010,17520,17520,17520,17520,0
20250228,173800,159574010,17520,17520,17520,17520,0
20250228,173700,159574010,17520,17520,17520,17520,0
20250228,173600,159574010,17520,17520,17520,17520,0
20250228,173500,159574010,17520,17520,17520,17520,0
20250228,173400,159574010,17520,17520,17520,17520,0
20250228,173300,159574010,17520,17520,17520,17520,0
20250228,173200,159574010,17520,17520,17520,17520,0
20250228,173100,159574010,17520,17520,17520,17520,0
20250228,173000,159574010,17520,17520,17520,17520,0
20250228,172900,159574010,17520,17520,17520,17520,138
20250228,172800,159574010,17520,17520,17520,17520,0
20250228,172700,159574010,17520,17520,17520,17520,0
20250228,172600,159574010,17520,17520,17520,17520,0
20250228,172500,159574010,17520,17520,17520,17520,0
20250228,172400,159574010,17520,17520,17520,17520,0
20250228,172300,159574010,17520,17520,17520,17520,0
20250228,172200,159574010,17520,17520,17520,17520,0
20250228,172100,159574010,17520,17520,17520,17520,0
20250228,172000,159574010,17520,17520,17520,17520,0
20250228,171900,159574010,17520,17520,17520,17520,0
20250228,171800,159574010,17520,17520,17520,17520,0
20250228,171700,159574010,17520,17520,17520,17520,0
20250228,171600,159574010,17520,17520,17520,17520,0
20250228,171500,159574010,17520,17520,17520,17520,0
20250228,171400,159574010,17520,17520,17520,17520,0
20250228,171300,159574010,17520,17520,17520,17520,0
20250228,171200,159574010,17520,17520,17520,17520,0
20250228,171100,159574010,17520,17520,17520,17520,0
20250228,171000,159574010,17520,17520,17520,17520,0
20250228,170900,159574010,17520,17520,17520,17520,0
20250228,170800,159574010,17520,17520,17520,17520,0
20250228,170700,159574010,17520,17520,17520,17520,0
20250228,170600,159574010,17520,17520,17520,17520,0
20250228,170500,159574010,17520,17520,17520,17520,0
20250228,170400,159574010,17520,17520,17520,17520,0
20250228,170300,159574010,17520,17520,17520,17520,0
20250228,170200,159574010,17520,17520,17520,17520,0
20250228,170100,159574010,17520,17520,17520,17520,0
20250228,170000,159574010,17520,17520,17520,17520,0
20250228,165900,159574010,17520,17520,17520,17520,138
20250228,165800,159574010,17520,17520,17520,17520,0
20250228,165700,159574010,17520,17520,17520,17520,0
20250228,165600,159574010,17520,17520,17520,17520,0
20250228,165500,159574010,17520,17520,17520,17520,0
20250228,165400,159574010,17520,17520,17520,17520,0
20250228,165300,159574010,17520,17520,17520,17520,0
20250228,165200,159574010,17520,17520,17520,17520,0
20250228,165100,159574010,17520,17520,17520,17520,0
20250228,165000,159574010,17520,17520,17520,17520,0
20250228,164900,159574010,17520,17520,17520,17520,0
20250228,164800,159574010,17520,17520,17520,17520,0
20250228,164700,159574010,17520,17520,17520,17520,0
20250228,164600,159574010,17520,17520,17520,17520,0
20250228,164500,159574010,17520,17520,17520,17520,0
20250228,164400,159574010,17520,17520,17520,17520,0
20250228,164300,159574010,17520,17520,17520,17520,0
20250228,164200,159574010,17520,17520,17520,17520,0
20250228,164100,159574010,17520,17520,17520,17520,0
20250228,164000,159574010,17520,17520,17520,17520,0
20250228,163900,159574010,17520,17520,17520,17520,0
20250228,163800,159574010,17520,17520,17520,17520,0
20250228,163700,159574010,17520,17520,17520,17520,0
20250228,163600,159574010,17520,17520,17520,17520,0
20250228,163500,159574010,17520,17520,17520,17520,0
20250228,163400,159574010,17520,17520,17520,17520,0
20250228,163300,159574010,17520,17520,17520,17520,0
20250228,163200,159574010,17520,17520,17520,17520,0
20250228,163100,159574010,17520,17520,17520,17520,0
20250228,163000,159574010,17520,17520,17520,17520,0
20250228,162900,159574010,17520,17520,17520,17520,138
20250228,162800,159574010,17520,17520,17520,17520,0
20250228,162700,159574010,17520,17520,17520,17520,0
20250228,162600,159574010,17520,17520,17520,17520,0
20250228,162500,159574010,17520,17520,17520,17520,0
20250228,162400,159574010,17520,17520,17520,17520,0
20250228,162300,159574010,17520,17520,17520,17520,0
20250228,162200,159574010,17520,17520,17520,17520,0
20250228,162100,159574010,17520,17520,17520,17520,0
20250228,162000,159574010,17520,17520,17520,17520,0
20250228,161900,159574010,17520,17520,17520,17520,0
20250228,161800,159574010,17520,17520,17520,17520,0
20250228,161700,159574010,17520,17520,17520,17520,0
20250228,161600,159574010,17520,17520,17520,17520,0
20250228,161500,159574010,17520,17520,17520,17520,0
20250228,161400,159574010,17520,17520,17520,17520,0
20250228,161300,159574010,17520,17520,17520,17520,0
20250228,161200,159574010,17520,17520,17520,17520,0
20250228,161100,159574010,17520,17520,17520,17520,0
20250228,161000,159574010,17520,17520,17520,17520,0
20250228,160900,159574010,17520,17520,17520,17520,0
20250228,160800,159574010,17520,17520,17520,17520,0
20250228,160700,159574010,17520,17520,17520,17520,0
20250228,160600,159574010,17520,17520,17520,17520,0
20250228,160500,159574010,17520,17520,17520,17520,0
20250228,160400,159574010,17520,17520,17520,17520,0
20250228,160300,159574010,17520,17520,17520,17520,0
20250228,160200,159574010,17520,17520,17520,17520,0
20250228,160100,159574010,17520,17520,17520,17520,0
20250228,160000,159574010,17520,17520,17520,17520,0
20250228,155900,159574010,17520,17520,17520,17520,138
20250228,155800,159574010,17520,17520,17520,17520,0
20250228,155700,159574010,17520,17520,17520,17520,0
20250228,155600,159574010,17520,17520,17520,17520,0
20250228,155500,159574010,17520,17520,17520,17520,0
20250228,155400,159574010,17520,17520,17520,17520,0
20250228,155300,159574010,17520,17520,17520,17520,0
20250228,155200,159574010,17520,17520,17520,17520,0
20250228,155100,159574010,17520,17520,17520,17520,0
20250228,155000,159574010,17520,17520,17520,17520,0
20250228,154900,159574010,17520,17520,17520,17520,0
20250228,154800,159574010,17520,17520,17520,17520,0
20250228,154700,159574010,17520,17520,17520,17520,0
20250228,154600,159574010,17520,17520,17520,17520,0
20250228,154500,159574010,17520,17520,17520,17520,0
20250228,154400,159574010,17520,17520,17520,17520,0
20250228,154300,159574010,17520,17520,17520,17520,0
20250228,154200,159574010,17520,17520,17520,17520,0
20250228,154100,159574010,17520,17520,17520,17520,0
20250228,154000,159574010,17520,17520,17520,17520,0
20250228,153900,159574010,17520,17520,17520,17520,0
20250228,153800,159574010,17520,17520,17520,17520,0
20250228,153700,159574010,17520,17520,17520,17520,0
20250228,153600,159574010,17520,17520,17520,17520,0
20250228,153500,159574010,17520,17520,17520,17520,0
20250228,153400,159574010,17520,17520,17520,17520,0
20250228,153300,159574010,17520,17520,17520,17520,0
20250228,153200,159574010,17520,17520,17520,17520,0
20250228,153100,159574010,17520,17520,17520,17520,0
20250228,153000,159574010,17520,17520,17520,17520,138
20250228,152900,157156250,17510,17510,17510,17510,0
20250228,152800,157156250,17510,17510,17510,17510,0
20250228,152700,157156250,17510,17510,17510,17510,0
20250228,152600,157156250,17510,17510,17510,17510,0
20250228,152500,157156250,17510,17510,17510,17510,0
20250228,152400,157156250,17510,17510,17510,17510,0
20250228,152300,157156250,17510,17510,17510,17510,0
20250228,152200,157156250,17510,17510,17510,17510,0
20250228,152100,157156250,17510,17510,17510,17510,0
20250228,152000,157156250,17510,17510,17510,17510,0
20250228,151900,157156250,17510,17510,17510,17510,0
20250228,151800,157156250,17510,17510,17510,17510,0
20250228,151700,157156250,17510,17510,17510,17510,21
20250228,151600,156788540,17520,17470,17520,17470,277
20250228,151500,151948950,17520,17440,17520,17440,137
20250228,151400,149556140,17520,17520,17520,17520,0
20250228,151300,149556140,17520,17500,17520,17460,212
20250228,151200,145850170,17500,17450,17500,17400,241
20250228,151100,141644990,17470,17430,17530,17430,124
20250228,151000,139478970,17430,17430,17430,17430,1
20250228,150900,139461540,17430,17430,17430,17430,0
20250228,150800,139461540,17430,17430,17430,17430,3
20250228,150700,139409250,17430,17430,17430,17430,0
20250228,150600,139409250,17430,17430,17430,17430,1
20250228,150500,139391820,17440,17440,17440,17440,5
20250228,150400,139304620,17440,17440,17440,17440,0
20250228,150300,139304620,17440,17440,17440,17440,0
20250228,150200,139304620,17440,17400,17440,17400,4
20250228,150100,139234900,17440,17440,17440,17440,0
20250228,150000,139234900,17440,17390,17440,17390,132
20250228,145900,136939360,17490,17410,17490,17400,17
20250228,145800,136642710,17400,17400,17400,17400,0
20250228,145700,136642710,17400,17400,17400,17400,0
20250228,145600,136642710,17400,17420,17430,17400,7
20250228,145500,136520770,17430,17430,17430,17430,0
20250228,145400,136520770,17430,17430,17430,17430,1
20250228,145300,136503340,17400,17400,17400,17400,250
20250228,145200,132153340,17400,17400,17400,17400,0
20250228,145100,132153340,17400,17380,17400,17380,831
20250228,145000,117707920,17370,17370,17370,17370,117
20250228,144900,115675630,17380,17380,17380,17380,3
20250228,144800,115623490,17380,17360,17380,17330,191
20250228,144700,112312110,17360,17360,17360,17360,9
20250228,144600,112155870,17370,17370,17370,17370,1
20250228,144500,112138500,17370,17360,17370,17360,2
20250228,144400,112103770,17370,17370,17370,17370,1
20250228,144300,112086400,17350,17350,17350,17350,1
20250228,144200,112069050,17330,17330,17330,17330,5
20250228,144100,111982400,17330,17330,17330,17330,0
20250228,144000,111982400,17330,17350,17370,17330,147
20250228,143900,109432230,17350,17350,17350,17350,1
20250228,143800,109414880,17350,17340,17350,17340,19
20250228,143700,109085310,17330,17330,17330,17330,0
20250228,143600,109085310,17330,17330,17330,17330,0
20250228,143500,109085310,17330,17350,17350,17330,11
20250228,143400,108894480,17350,17350,17350,17350,10
20250228,143300,108720980,17350,17350,17350,17350,30
20250228,143200,108200480,17330,17360,17360,17330,12
20250228,143100,107992470,17330,17350,17350,17330,57
20250228,143000,107004470,17340,17350,17350,17340,2
20250228,142900,106969780,17340,17340,17340,17340,0
20250228,142800,106969780,17340,17340,17340,17340,0
20250228,142700,106969780,17340,17330,17370,17330,43
20250228,142600,106224400,17340,17340,17340,17340,8
20250228,142500,106085680,17380,17400,17400,17350,98
20250228,142400,104383800,17410,17410,17410,17410,0
20250228,142300,104383800,17410,17410,17410,17410,0
20250228,142200,104383800,17410,17410,17410,17410,0
20250228,142100,104383800,17410,17410,17410,17410,0
20250228,142000,104383800,17410,17410,17410,17390,5
20250228,141900,104296810,17450,17450,17450,17450,0
20250228,141800,104296810,17450,17450,17450,17450,0
20250228,141700,104296810,17450,17410,17450,17400,125
20250228,141600,102121700,17380,17380,17380,17380,1
20250228,141500,102104320,17390,17390,17390,17390,0
20250228,141400,102104320,17390,17390,17390,17390,0
20250228,141300,102104320,17390,17390,17390,17390,0
20250228,141200,102104320,17390,17390,17390,17390,172
20250228,141100,99113240,17370,17370,17390,17370,6
20250228,141000,99009000,17360,17360,17360,17360,1
20250228,140900,98991640,17360,17360,17360,17360,0
20250228,140800,98991640,17360,17390,17390,17360,42
20250228,140700,98262410,17390,17390,17390,17390,20
20250228,140600,97914610,17380,17400,17400,17380,122
20250228,140500,95794120,17460,17460,17460,17460,0
20250228,140400,95794120,17460,17420,17460,17420,2
20250228,140300,95759240,17430,17450,17450,17430,117
20250228,140200,93719790,17460,17460,17460,17460,0
20250228,140100,93719790,17460,17460,17460,17460,3
20250228,140000,93667410,17460,17450,17460,17450,5
20250228,135900,93580120,17460,17460,17460,17460,0
20250228,135800,93580120,17460,17460,17460,17460,0
20250228,135700,93580120,17460,17460,17460,17440,6
20250228,135600,93475420,17440,17460,17460,17440,25
20250228,135500,93039020,17460,17460,17460,17460,11
20250228,135400,92846960,17460,17460,17460,17460,0
20250228,135300,92846960,17460,17440,17460,17440,32
20250228,135200,92288860,17470,17470,17470,17470,0
20250228,135100,92288860,17470,17480,17480,17460,41
20250228,135000,91572680,17480,17480,17480,17480,0
20250228,134900,91572680,17480,17480,17480,17480,0
20250228,134800,91572680,17480,17470,17480,17470,5
20250228,134700,91485290,17470,17470,17470,17470,0
20250228,134600,91485290,17470,17470,17470,17470,0
20250228,134500,91485290,17470,17470,17470,17470,1
20250228,134400,91467820,17460,17460,17460,17460,0
20250228,134300,91467820,17460,17460,17460,17460,0
20250228,134200,91467820,17460,17450,17460,17450,2
20250228,134100,91432910,17460,17460,17460,17460,0
20250228,134000,91432910,17460,17460,17460,17460,0
20250228,133900,91432910,17460,17440,17460,17440,3
20250228,133800,91380560,17440,17440,17440,17440,0
20250228,133700,91380560,17440,17440,17440,17440,0
20250228,133600,91380560,17440,17440,17440,17440,0
20250228,133500,91380560,17440,17440,17440,17440,2
20250228,133400,91345680,17410,17410,17410,17410,0
20250228,133300,91345680,17410,17410,17410,17410,0
20250228,133200,91345680,17410,17410,17410,17410,0
20250228,133100,91345680,17410,17410,17410,17410,1
20250228,133000,91328270,17420,17420,17420,17420,2
20250228,132900,91293430,17390,17400,17410,17390,167
20250228,132800,88387640,17400,17400,17400,17400,1
20250228,132700,88370240,17380,17380,17380,17380,0
20250228,132600,88370240,17380,17390,17390,17380,6
20250228,132500,88265910,17380,17420,17420,17380,150
20250228,132400,85656170,17420,17420,17420,17420,0
20250228,132300,85656170,17420,17420,17420,17420,0
20250228,132200,85656170,17420,17420,17420,17420,0
20250228,132100,85656170,17420,17420,17420,17420,0
20250228,132000,85656170,17420,17420,17420,17420,4
20250228,131900,85586490,17390,17390,17390,17390,0
20250228,131800,85586490,17390,17390,17390,17390,0
20250228,131700,85586490,17390,17390,17390,17390,0
20250228,131600,85586490,17390,17390,17390,17390,0
20250228,131500,85586490,17390,17390,17390,17390,0
20250228,131400,85586490,17390,17390,17390,17390,0
20250228,131300,85586490,17390,17390,17390,17390,0
20250228,131200,85586490,17390,17390,17390,17390,155
20250228,131100,82891040,17390,17390,17390,17390,3
20250228,131000,82838870,17390,17390,17390,17390,0
20250228,130900,82838870,17390,17390,17390,17390,0
20250228,130800,82838870,17390,17390,17390,17390,5
20250228,130700,82751920,17380,17380,17380,17380,0
20250228,130600,82751920,17380,17380,17380,17380,2
20250228,130500,82717160,17390,17390,17390,17390,15
20250228,130400,82456310,17400,17400,17400,17400,0
20250228,130300,82456310,17400,17400,17400,17400,0
20250228,130200,82456310,17400,17400,17400,17400,0
20250228,130100,82456310,17400,17400,17400,17400,0
20250228,130000,82456310,17400,17410,17410,17400,161
20250228,125900,79654400,17410,17410,17410,17410,0
20250228,125800,79654400,17410,17410,17410,17410,0
20250228,125700,79654400,17410,17410,17410,17410,4
20250228,125600,79584760,17400,17400,17400,17400,0
20250228,125500,79584760,17400,17400,17400,17400,0
20250228,125400,79584760,17400,17400,17400,17400,0
20250228,125300,79584760,17400,17400,17400,17400,0
20250228,125200,79584760,17400,17400,17400,17400,0
20250228,125100,79584760,17400,17400,17400,17400,0
20250228,125000,79584760,17400,17400,17400,17400,0
20250228,124900,79584760,17400,17400,17400,17400,0
20250228,124800,79584760,17400,17400,17400,17400,0
20250228,124700,79584760,17400,17400,17400,17400,0
20250228,124600,79584760,17400,17400,17400,17400,0
20250228,124500,79584760,17400,17410,17410,17400,16
20250228,124400,79306310,17520,17520,17520,17520,0
20250228,124300,79306310,17520,17520,17520,17520,0
20250228,124200,79306310,17520,17520,17520,17520,0
20250228,124100,79306310,17520,17520,17520,17520,0
20250228,124000,79306310,17520,17520,17520,17520,0
20250228,123900,79306310,17520,17390,17520,17390,2
20250228,123800,79271400,17360,17360,17360,17360,0
20250228,123700,79271400,17360,17340,17360,17340,342
20250228,123600,73339140,17340,17340,17340,17340,0
20250228,123500,73339140,17340,17340,17340,17340,0
20250228,123400,73339140,17340,17340,17340,17340,4
20250228,123300,73269780,17340,17340,17340,17340,0
20250228,123200,73269780,17340,17340,17340,17340,0
20250228,123100,73269780,17340,17340,17340,17340,23
20250228,123000,72870960,17340,17340,17340,17340,0
20250228,122900,72870960,17340,17340,17340,17340,19
20250228,122800,72541500,17350,17350,17350,17350,22
20250228,122700,72159800,17350,17350,17350,17350,0
20250228,122600,72159800,17350,17350,17350,17350,3
20250228,122500,72107750,17350,17350,17350,17350,0
20250228,122400,72107750,17350,17350,17350,17350,0
20250228,122300,72107750,17350,17350,17350,17350,4
20250228,122200,72038350,17350,17350,17350,17350,0
20250228,122100,72038350,17350,17350,17350,17350,0
20250228,122000,72038350,17350,17350,17350,17350,3
20250228,121900,71986300,17360,17360,17360,17360,0
20250228,121800,71986300,17360,17360,17360,17360,1
20250228,121700,71968940,17360,17360,17360,17360,10
20250228,121600,71795340,17370,17370,17370,17370,0
20250228,121500,71795340,17370,17370,17370,17370,0
20250228,121400,71795340,17370,17370,17370,17370,0
20250228,121300,71795340,17370,17370,17370,17370,0
20250228,121200,71795340,17370,17370,17370,17370,0
20250228,121100,71795340,17370,17370,17370,17370,0
20250228,121000,71795340,17370,17370,17370,17370,0
20250228,120900,71795340,17370,17370,17370,17370,0
20250228,120800,71795340,17370,17370,17370,17370,0
20250228,120700,71795340,17370,17370,17370,17370,4
20250228,120600,71725860,17410,17410,17410,17410,0
20250228,120500,71725860,17410,17410,17410,17410,0
20250228,120400,71725860,17410,17410,17410,17410,0
20250228,120300,71725860,17410,17380,17410,17320,237
20250228,120200,67610380,17330,17330,17330,17330,0
20250228,120100,67610380,17330,17330,17330,17330,0
20250228,120000,67610380,17330,17330,17330,17330,0
20250228,115900,67610380,17330,17330,17330,17330,0
20250228,115800,67610380,17330,17330,17330,17330,0
20250228,115700,67610380,17330,17330,17330,17330,0
20250228,115600,67610380,17330,17330,17330,17330,0
20250228,115500,67610380,17330,17330,17330,17330,0
20250228,115400,67610380,17330,17410,17410,17330,400
20250228,115300,60664960,17420,17420,17420,17420,0
20250228,115200,60664960,17420,17430,17430,17420,81
20250228,115100,59253930,17440,17440,17440,17440,3
20250228,115000,59201610,17440,17440,17440,17440,0
20250228,114900,59201610,17440,17440,17440,17440,34
20250228,114800,58608650,17450,17450,17450,17450,0
20250228,114700,58608650,17450,17450,17450,17450,100
20250228,114600,56863650,17440,17530,17530,17440,270
20250228,114500,52147160,17550,17520,17550,17520,11
20250228,114400,51954170,17560,17450,17770,17450,797
20250228,114300,37869220,17450,17450,17450,17450,4
20250228,114200,37799420,17440,17440,17440,17440,0
20250228,114100,37799420,17440,17450,17450,17440,9
20250228,114000,37642410,17480,17480,17480,17480,0
20250228,113900,37642410,17480,17480,17480,17480,0
20250228,113800,37642410,17480,17480,17480,17480,0
20250228,113700,37642410,17480,17480,17480,17480,6
20250228,113600,37537530,17470,17440,17470,17440,77
20250228,113500,36194200,17430,17430,17430,17430,0
20250228,113400,36194200,17430,17440,17440,17430,4
20250228,113300,36124450,17430,17430,17430,17430,2
20250228,113200,36089590,17440,17440,17440,17440,0
20250228,113100,36089590,17440,17440,17440,17440,4
20250228,113000,36019830,17430,17430,17430,17430,1
20250228,112900,36002400,17440,17440,17440,17440,4
20250228,112800,35932640,17440,17440,17440,17440,0
20250228,112700,35932640,17440,17440,17440,17440,0
20250228,112600,35932640,17440,17440,17440,17440,0
20250228,112500,35932640,17440,17440,17440,17440,1
20250228,112400,35915200,17440,17440,17440,17440,14
20250228,112300,35671040,17450,17450,17450,17450,8
20250228,112200,35531440,17440,17440,17440,17440,0
20250228,112100,35531440,17440,17440,17440,17440,0
20250228,112000,35531440,17440,17440,17440,17440,0
20250228,111900,35531440,17440,17440,17440,17440,0
20250228,111800,35531440,17440,17440,17440,17440,0
20250228,111700,35531440,17440,17440,17440,17440,3
20250228,111600,35479120,17440,17440,17440,17440,0
20250228,111500,35479120,17440,17440,17440,17440,0
20250228,111400,35479120,17440,17440,17440,17440,4
20250228,111300,35409360,17440,17440,17440,17440,0
20250228,111200,35409360,17440,17440,17440,17440,3
20250228,111100,35357040,17430,17430,17430,17430,0
20250228,111000,35357040,17430,17430,17430,17430,0
20250228,110900,35357040,17430,17430,17430,17430,0
20250228,110800,35357040,17430,17430,17430,17430,0
20250228,110700,35357040,17430,17430,17430,17430,0
20250228,110600,35357040,17430,17430,17430,17430,16
20250228,110500,35078160,17430,17430,17430,17430,0
20250228,110400,35078160,17430,17430,17430,17430,0
20250228,110300,35078160,17430,17430,17430,17430,0
20250228,110200,35078160,17430,17430,17430,17430,0
20250228,110100,35078160,17430,17430,17430,17430,0
20250228,110000,35078160,17430,17430,17430,17430,4
20250228,105900,35008440,17430,17430,17430,17430,0
20250228,105800,35008440,17430,17430,17430,17430,0
20250228,105700,35008440,17430,17430,17430,17430,5
20250228,105600,34921290,17410,17410,17410,17410,0
20250228,105500,34921290,17410,17410,17410,17410,0
20250228,105400,34921290,17410,17410,17410,17410,1
20250228,105300,34903880,17420,17420,17420,17420,0
20250228,105200,34903880,17420,17420,17420,17420,0
20250228,105100,34903880,17420,17420,17420,17420,0
20250228,105000,34903880,17420,17420,17420,17420,0
20250228,104900,34903880,17420,17420,17420,17420,0
20250228,104800,34903880,17420,17420,17420,17420,0
20250228,104700,34903880,17420,17420,17420,17420,0
20250228,104600,34903880,17420,17420,17420,17420,4
20250228,104500,34834200,17390,17390,17390,17390,0
20250228,104400,34834200,17390,17390,17390,17390,0
20250228,104300,34834200,17390,17380,17420,17380,12
20250228,104200,34625290,17410,17410,17410,17410,0
20250228,104100,34625290,17410,17410,17410,17410,0
20250228,104000,34625290,17410,17390,17410,17380,37
20250228,103900,33982040,17400,17410,17410,17400,11
20250228,103800,33790620,17410,17410,17410,17410,0
20250228,103700,33790620,17410,17410,17410,17410,14
20250228,103600,33546880,17430,17430,17430,17430,0
20250228,103500,33546880,17430,17430,17430,17430,3
20250228,103400,33494590,17410,17410,17410,17410,0
20250228,103300,33494590,17410,17410,17410,17410,0
20250228,103200,33494590,17410,17410,17410,17410,0
20250228,103100,33494590,17410,17410,17410,17410,0
20250228,103000,33494590,17410,17410,17410,17410,0
20250228,102900,33494590,17410,17410,17410,17410,0
20250228,102800,33494590,17410,17410,17410,17410,2
20250228,102700,33459770,17430,17430,17430,17430,0
20250228,102600,33459770,17430,17430,17430,17430,0
20250228,102500,33459770,17430,17430,17430,17430,0
20250228,102400,33459770,17430,17430,17430,17430,0
20250228,102300,33459770,17430,17430,17430,17430,20
20250228,102200,33111170,17450,17450,17450,17450,0
20250228,102100,33111170,17450,17450,17450,17450,0
20250228,102000,33111170,17450,17450,17450,17450,0
20250228,101900,33111170,17450,17450,17450,17450,0
20250228,101800,33111170,17450,17450,17450,17450,0
20250228,101700,33111170,17450,17450,17450,17450,0
20250228,101600,33111170,17450,17450,17450,17450,0
20250228,101500,33111170,17450,17450,17450,17450,0
20250228,101400,33111170,17450,17450,17450,17450,0
20250228,101300,33111170,17450,17450,17450,17450,1
20250228,101200,33093720,17410,17410,17410,17410,0
20250228,101100,33093720,17410,17460,17460,17410,100
20250228,101000,31351170,17460,17460,17460,17460,0
20250228,100900,31351170,17460,17460,17460,17460,1
20250228,100800,31333710,17430,17450,17450,17430,56
20250228,100700,30357590,17470,17470,17470,17470,2
20250228,100600,30322650,17470,17470,17470,17470,5
20250228,100500,30235300,17450,17450,17470,17450,7
20250228,100400,30113110,17450,17410,17470,17410,9
20250228,100300,29956080,17410,17410,17410,17410,0
20250228,100200,29956080,17410,17410,17410,17410,18
20250228,100100,29642700,17390,17390,17390,17390,0
20250228,100000,29642700,17390,17400,17400,17390,37
20250228,095900,28999090,17420,17440,17440,17420,110
20250228,095800,27080950,17440,17450,17450,17440,46
20250228,095700,26278610,17460,17470,17470,17460,155
20250228,095600,23571000,17470,17470,17470,17470,0
20250228,095500,23571000,17470,17470,17470,17470,0
20250228,095400,23571000,17470,17470,17470,17470,0
20250228,095300,23571000,17470,17470,17470,17470,0
20250228,095200,23571000,17470,17470,17470,17470,3
20250228,095100,23518590,17480,17480,17480,17480,120
20250228,095000,21420990,17510,17510,17510,17510,1
20250228,094900,21403480,17510,17510,17510,17510,1
20250228,094800,21385970,17510,17510,17510,17510,0
20250228,094700,21385970,17510,17510,17510,17510,0
20250228,094600,21385970,17510,17510,17510,17510,14
20250228,094500,21140830,17510,17510,17510,17510,2
20250228,094400,21105810,17480,17480,17480,17480,0
20250228,094300,21105810,17480,17480,17480,17480,0
20250228,094200,21105810,17480,17480,17480,17480,0
20250228,094100,21105810,17480,17480,17480,17480,0
20250228,094000,21105810,17480,17480,17480,17480,0
20250228,093900,21105810,17480,17480,17480,17480,0
20250228,093800,21105810,17480,17480,17480,17480,0
20250228,093700,21105810,17480,17480,17480,17480,0
20250228,093600,21105810,17480,17480,17480,17480,0
20250228,093500,21105810,17480,17480,17480,17480,2
20250228,093400,21070850,17460,17460,17460,17460,0
20250228,093300,21070850,17460,17460,17460,17460,7
20250228,093200,20948630,17490,17490,17490,17490,0
20250228,093100,20948630,17490,17490,17490,17490,0
20250228,093000,20948630,17490,17490,17490,17490,0
20250228,092900,20948630,17490,17480,17490,17480,160
20250228,092800,18151810,17490,17490,17490,17490,0
20250228,092700,18151810,17490,17490,17490,17490,5
20250228,092600,18064360,17480,17530,17530,17480,72
20250228,092500,16803420,17560,17560,17560,17560,0
20250228,092400,16803420,17560,17560,17560,17560,1
20250228,092300,16785860,17480,17480,17480,17480,0
20250228,092200,16785860,17480,17480,17480,17480,0
20250228,092100,16785860,17480,17480,17480,17480,0
20250228,092000,16785860,17480,17480,17480,17480,0
20250228,091900,16785860,17480,17480,17480,17480,0
20250228,091800,16785860,17480,17480,17480,17480,395
20250228,091700,9881260,17480,17480,17480,17480,0
20250228,091600,9881260,17480,17480,17480,17480,0
20250228,091500,9881260,17480,17480,17480,17480,1
20250228,091400,9863780,17430,17580,17580,17420,251
20250228,091300,5471740,17520,17520,17520,17520,0
20250228,091200,5471740,17520,17520,17520,17520,0
20250228,091100,5471740,17520,17520,17520,17520,0
20250228,091000,5471740,17520,17520,17520,17520,0
20250228,090900,5471740,17520,17520,17520,17520,28
20250228,090800,4981180,17510,17510,17510,17510,0
20250228,090700,4981180,17510,17510,17510,17510,0
20250228,090600,4981180,17510,17510,17510,17510,0
20250228,090500,4981180,17510,17520,17520,17510,17
20250228,090400,4683360,17520,17520,17520,17520,0
20250228,090300,4683360,17520,17520,17520,17520,0
20250228,090200,4683360,17520,17520,17520,17520,0
20250228,090100,4683360,17520,17710,17980,17520,264
20250228,090000,36040,18020,18020,18020,18020,2