KissMeData/146320/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203000,749318040,10350,10350,10350,10350,246
20250228,202900,749318040,10350,10350,10350,10350,0
20250228,202800,749318040,10350,10350,10350,10350,0
20250228,202700,749318040,10350,10350,10350,10350,0
20250228,202600,749318040,10350,10350,10350,10350,0
20250228,202500,749318040,10350,10350,10350,10350,0
20250228,202400,749318040,10350,10350,10350,10350,0
20250228,202300,749318040,10350,10350,10350,10350,0
20250228,202200,749318040,10350,10350,10350,10350,0
20250228,202100,749318040,10350,10350,10350,10350,0
20250228,202000,749318040,10350,10350,10350,10350,0
20250228,201900,749318040,10350,10350,10350,10350,0
20250228,201800,749318040,10350,10350,10350,10350,0
20250228,201700,749318040,10350,10350,10350,10350,0
20250228,201600,749318040,10350,10350,10350,10350,0
20250228,201500,749318040,10350,10350,10350,10350,0
20250228,201400,749318040,10350,10350,10350,10350,0
20250228,201300,749318040,10350,10350,10350,10350,0
20250228,201200,749318040,10350,10350,10350,10350,0
20250228,201100,749318040,10350,10350,10350,10350,0
20250228,201000,749318040,10350,10350,10350,10350,0
20250228,200900,749318040,10350,10350,10350,10350,0
20250228,200800,749318040,10350,10350,10350,10350,0
20250228,200700,749318040,10350,10350,10350,10350,0
20250228,200600,749318040,10350,10350,10350,10350,0
20250228,200500,749318040,10350,10350,10350,10350,0
20250228,200400,749318040,10350,10350,10350,10350,0
20250228,200300,749318040,10350,10350,10350,10350,0
20250228,200200,749318040,10350,10350,10350,10350,0
20250228,200100,749318040,10350,10350,10350,10350,0
20250228,200000,749318040,10350,10350,10350,10350,246
20250228,195900,749318040,10350,10350,10350,10350,0
20250228,195800,749318040,10350,10350,10350,10350,0
20250228,195700,749318040,10350,10350,10350,10350,0
20250228,195600,749318040,10350,10350,10350,10350,0
20250228,195500,749318040,10350,10350,10350,10350,0
20250228,195400,749318040,10350,10350,10350,10350,0
20250228,195300,749318040,10350,10350,10350,10350,0
20250228,195200,749318040,10350,10350,10350,10350,0
20250228,195100,749318040,10350,10350,10350,10350,0
20250228,195000,749318040,10350,10350,10350,10350,0
20250228,194900,749318040,10350,10350,10350,10350,0
20250228,194800,749318040,10350,10350,10350,10350,0
20250228,194700,749318040,10350,10350,10350,10350,0
20250228,194600,749318040,10350,10350,10350,10350,0
20250228,194500,749318040,10350,10350,10350,10350,0
20250228,194400,749318040,10350,10350,10350,10350,0
20250228,194300,749318040,10350,10350,10350,10350,0
20250228,194200,749318040,10350,10350,10350,10350,0
20250228,194100,749318040,10350,10350,10350,10350,0
20250228,194000,749318040,10350,10350,10350,10350,0
20250228,193900,749318040,10350,10350,10350,10350,0
20250228,193800,749318040,10350,10350,10350,10350,0
20250228,193700,749318040,10350,10350,10350,10350,0
20250228,193600,749318040,10350,10350,10350,10350,0
20250228,193500,749318040,10350,10350,10350,10350,0
20250228,193400,749318040,10350,10350,10350,10350,0
20250228,193300,749318040,10350,10350,10350,10350,0
20250228,193200,749318040,10350,10350,10350,10350,0
20250228,193100,749318040,10350,10350,10350,10350,0
20250228,193000,749318040,10350,10350,10350,10350,246
20250228,192900,749318040,10350,10350,10350,10350,0
20250228,192800,749318040,10350,10350,10350,10350,0
20250228,192700,749318040,10350,10350,10350,10350,0
20250228,192600,749318040,10350,10350,10350,10350,0
20250228,192500,749318040,10350,10350,10350,10350,0
20250228,192400,749318040,10350,10350,10350,10350,0
20250228,192300,749318040,10350,10350,10350,10350,0
20250228,192200,749318040,10350,10350,10350,10350,0
20250228,192100,749318040,10350,10350,10350,10350,0
20250228,192000,749318040,10350,10350,10350,10350,0
20250228,191900,749318040,10350,10350,10350,10350,0
20250228,191800,749318040,10350,10350,10350,10350,0
20250228,191700,749318040,10350,10350,10350,10350,0
20250228,191600,749318040,10350,10350,10350,10350,0
20250228,191500,749318040,10350,10350,10350,10350,0
20250228,191400,749318040,10350,10350,10350,10350,0
20250228,191300,749318040,10350,10350,10350,10350,0
20250228,191200,749318040,10350,10350,10350,10350,0
20250228,191100,749318040,10350,10350,10350,10350,0
20250228,191000,749318040,10350,10350,10350,10350,0
20250228,190900,749318040,10350,10350,10350,10350,0
20250228,190800,749318040,10350,10350,10350,10350,0
20250228,190700,749318040,10350,10350,10350,10350,0
20250228,190600,749318040,10350,10350,10350,10350,0
20250228,190500,749318040,10350,10350,10350,10350,0
20250228,190400,749318040,10350,10350,10350,10350,0
20250228,190300,749318040,10350,10350,10350,10350,0
20250228,190200,749318040,10350,10350,10350,10350,0
20250228,190100,749318040,10350,10350,10350,10350,0
20250228,190000,749318040,10350,10350,10350,10350,246
20250228,185900,749318040,10350,10350,10350,10350,0
20250228,185800,749318040,10350,10350,10350,10350,0
20250228,185700,749318040,10350,10350,10350,10350,0
20250228,185600,749318040,10350,10350,10350,10350,0
20250228,185500,749318040,10350,10350,10350,10350,0
20250228,185400,749318040,10350,10350,10350,10350,0
20250228,185300,749318040,10350,10350,10350,10350,0
20250228,185200,749318040,10350,10350,10350,10350,0
20250228,185100,749318040,10350,10350,10350,10350,0
20250228,185000,749318040,10350,10350,10350,10350,0
20250228,184900,749318040,10350,10350,10350,10350,0
20250228,184800,749318040,10350,10350,10350,10350,0
20250228,184700,749318040,10350,10350,10350,10350,0
20250228,184600,749318040,10350,10350,10350,10350,0
20250228,184500,749318040,10350,10350,10350,10350,0
20250228,184400,749318040,10350,10350,10350,10350,0
20250228,184300,749318040,10350,10350,10350,10350,0
20250228,184200,749318040,10350,10350,10350,10350,0
20250228,184100,749318040,10350,10350,10350,10350,0
20250228,184000,749318040,10350,10350,10350,10350,0
20250228,183900,749318040,10350,10350,10350,10350,0
20250228,183800,749318040,10350,10350,10350,10350,0
20250228,183700,749318040,10350,10350,10350,10350,0
20250228,183600,749318040,10350,10350,10350,10350,0
20250228,183500,749318040,10350,10350,10350,10350,0
20250228,183400,749318040,10350,10350,10350,10350,0
20250228,183300,749318040,10350,10350,10350,10350,0
20250228,183200,749318040,10350,10350,10350,10350,0
20250228,183100,749318040,10350,10350,10350,10350,0
20250228,183000,749318040,10350,10350,10350,10350,246
20250228,182900,749318040,10350,10350,10350,10350,0
20250228,182800,749318040,10350,10350,10350,10350,0
20250228,182700,749318040,10350,10350,10350,10350,0
20250228,182600,749318040,10350,10350,10350,10350,0
20250228,182500,749318040,10350,10350,10350,10350,0
20250228,182400,749318040,10350,10350,10350,10350,0
20250228,182300,749318040,10350,10350,10350,10350,0
20250228,182200,749318040,10350,10350,10350,10350,0
20250228,182100,749318040,10350,10350,10350,10350,0
20250228,182000,749318040,10350,10350,10350,10350,0
20250228,181900,749318040,10350,10350,10350,10350,0
20250228,181800,749318040,10350,10350,10350,10350,0
20250228,181700,749318040,10350,10350,10350,10350,0
20250228,181600,749318040,10350,10350,10350,10350,0
20250228,181500,749318040,10350,10350,10350,10350,0
20250228,181400,749318040,10350,10350,10350,10350,0
20250228,181300,749318040,10350,10350,10350,10350,0
20250228,181200,749318040,10350,10350,10350,10350,0
20250228,181100,749318040,10350,10350,10350,10350,0
20250228,181000,749318040,10350,10350,10350,10350,0
20250228,180900,749318040,10350,10350,10350,10350,0
20250228,180800,749318040,10350,10350,10350,10350,0
20250228,180700,749318040,10350,10350,10350,10350,0
20250228,180600,749318040,10350,10350,10350,10350,0
20250228,180500,749318040,10350,10350,10350,10350,0
20250228,180400,749318040,10350,10350,10350,10350,0
20250228,180300,749318040,10350,10350,10350,10350,0
20250228,180200,749318040,10350,10350,10350,10350,0
20250228,180100,749318040,10350,10350,10350,10350,0
20250228,180000,749318040,10350,10350,10350,10350,246
20250228,175900,749318040,10350,10350,10350,10350,0
20250228,175800,749318040,10350,10350,10350,10350,0
20250228,175700,749318040,10350,10350,10350,10350,0
20250228,175600,749318040,10350,10350,10350,10350,0
20250228,175500,749318040,10350,10350,10350,10350,0
20250228,175400,749318040,10350,10350,10350,10350,0
20250228,175300,749318040,10350,10350,10350,10350,0
20250228,175200,749318040,10350,10350,10350,10350,0
20250228,175100,749318040,10350,10350,10350,10350,0
20250228,175000,749318040,10350,10350,10350,10350,0
20250228,174900,749318040,10350,10350,10350,10350,0
20250228,174800,749318040,10350,10350,10350,10350,0
20250228,174700,749318040,10350,10350,10350,10350,0
20250228,174600,749318040,10350,10350,10350,10350,0
20250228,174500,749318040,10350,10350,10350,10350,0
20250228,174400,749318040,10350,10350,10350,10350,0
20250228,174300,749318040,10350,10350,10350,10350,0
20250228,174200,749318040,10350,10350,10350,10350,0
20250228,174100,749318040,10350,10350,10350,10350,0
20250228,174000,749318040,10350,10350,10350,10350,0
20250228,173900,749318040,10350,10350,10350,10350,0
20250228,173800,749318040,10350,10350,10350,10350,0
20250228,173700,749318040,10350,10350,10350,10350,0
20250228,173600,749318040,10350,10350,10350,10350,0
20250228,173500,749318040,10350,10350,10350,10350,0
20250228,173400,749318040,10350,10350,10350,10350,0
20250228,173300,749318040,10350,10350,10350,10350,0
20250228,173200,749318040,10350,10350,10350,10350,0
20250228,173100,749318040,10350,10350,10350,10350,0
20250228,173000,749318040,10350,10350,10350,10350,246
20250228,172900,749318040,10350,10350,10350,10350,0
20250228,172800,749318040,10350,10350,10350,10350,0
20250228,172700,749318040,10350,10350,10350,10350,0
20250228,172600,749318040,10350,10350,10350,10350,0
20250228,172500,749318040,10350,10350,10350,10350,0
20250228,172400,749318040,10350,10350,10350,10350,0
20250228,172300,749318040,10350,10350,10350,10350,0
20250228,172200,749318040,10350,10350,10350,10350,0
20250228,172100,749318040,10350,10350,10350,10350,0
20250228,172000,749318040,10350,10350,10350,10350,0
20250228,171900,749318040,10350,10350,10350,10350,0
20250228,171800,749318040,10350,10350,10350,10350,0
20250228,171700,749318040,10350,10350,10350,10350,0
20250228,171600,749318040,10350,10350,10350,10350,0
20250228,171500,749318040,10350,10350,10350,10350,0
20250228,171400,749318040,10350,10350,10350,10350,0
20250228,171300,749318040,10350,10350,10350,10350,0
20250228,171200,749318040,10350,10350,10350,10350,0
20250228,171100,749318040,10350,10350,10350,10350,0
20250228,171000,749318040,10350,10350,10350,10350,0
20250228,170900,749318040,10350,10350,10350,10350,0
20250228,170800,749318040,10350,10350,10350,10350,0
20250228,170700,749318040,10350,10350,10350,10350,0
20250228,170600,749318040,10350,10350,10350,10350,0
20250228,170500,749318040,10350,10350,10350,10350,0
20250228,170400,749318040,10350,10350,10350,10350,0
20250228,170300,749318040,10350,10350,10350,10350,0
20250228,170200,749318040,10350,10350,10350,10350,0
20250228,170100,749318040,10350,10350,10350,10350,0
20250228,170000,749318040,10350,10350,10350,10350,246
20250228,165900,749318040,10350,10350,10350,10350,0
20250228,165800,749318040,10350,10350,10350,10350,0
20250228,165700,749318040,10350,10350,10350,10350,0
20250228,165600,749318040,10350,10350,10350,10350,0
20250228,165500,749318040,10350,10350,10350,10350,0
20250228,165400,749318040,10350,10350,10350,10350,0
20250228,165300,749318040,10350,10350,10350,10350,0
20250228,165200,749318040,10350,10350,10350,10350,0
20250228,165100,749318040,10350,10350,10350,10350,0
20250228,165000,749318040,10350,10350,10350,10350,0
20250228,164900,749318040,10350,10350,10350,10350,0
20250228,164800,749318040,10350,10350,10350,10350,0
20250228,164700,749318040,10350,10350,10350,10350,0
20250228,164600,749318040,10350,10350,10350,10350,0
20250228,164500,749318040,10350,10350,10350,10350,0
20250228,164400,749318040,10350,10350,10350,10350,0
20250228,164300,749318040,10350,10350,10350,10350,0
20250228,164200,749318040,10350,10350,10350,10350,0
20250228,164100,749318040,10350,10350,10350,10350,0
20250228,164000,749318040,10350,10350,10350,10350,0
20250228,163900,749318040,10350,10350,10350,10350,0
20250228,163800,749318040,10350,10350,10350,10350,0
20250228,163700,749318040,10350,10350,10350,10350,0
20250228,163600,749318040,10350,10350,10350,10350,0
20250228,163500,749318040,10350,10350,10350,10350,0
20250228,163400,749318040,10350,10350,10350,10350,0
20250228,163300,749318040,10350,10350,10350,10350,0
20250228,163200,749318040,10350,10350,10350,10350,0
20250228,163100,749318040,10350,10350,10350,10350,0
20250228,163000,749318040,10350,10350,10350,10350,246
20250228,162900,749318040,10350,10350,10350,10350,0
20250228,162800,749318040,10350,10350,10350,10350,0
20250228,162700,749318040,10350,10350,10350,10350,0
20250228,162600,749318040,10350,10350,10350,10350,0
20250228,162500,749318040,10350,10350,10350,10350,0
20250228,162400,749318040,10350,10350,10350,10350,0
20250228,162300,749318040,10350,10350,10350,10350,0
20250228,162200,749318040,10350,10350,10350,10350,0
20250228,162100,749318040,10350,10350,10350,10350,0
20250228,162000,749318040,10350,10350,10350,10350,0
20250228,161900,749318040,10350,10350,10350,10350,0
20250228,161800,749318040,10350,10350,10350,10350,0
20250228,161700,749318040,10350,10350,10350,10350,0
20250228,161600,749318040,10350,10350,10350,10350,0
20250228,161500,749318040,10350,10350,10350,10350,0
20250228,161400,749318040,10350,10350,10350,10350,0
20250228,161300,749318040,10350,10350,10350,10350,0
20250228,161200,749318040,10350,10350,10350,10350,0
20250228,161100,749318040,10350,10350,10350,10350,0
20250228,161000,749318040,10350,10350,10350,10350,0
20250228,160900,749318040,10350,10350,10350,10350,0
20250228,160800,749318040,10350,10350,10350,10350,0
20250228,160700,749318040,10350,10350,10350,10350,0
20250228,160600,749318040,10350,10350,10350,10350,0
20250228,160500,749318040,10350,10350,10350,10350,0
20250228,160400,749318040,10350,10350,10350,10350,0
20250228,160300,749318040,10350,10350,10350,10350,0
20250228,160200,749318040,10350,10350,10350,10350,0
20250228,160100,749318040,10350,10350,10350,10350,0
20250228,160000,749318040,10350,10350,10350,10350,246
20250228,155900,749318040,10350,10350,10350,10350,0
20250228,155800,749318040,10350,10350,10350,10350,0
20250228,155700,749318040,10350,10350,10350,10350,0
20250228,155600,749318040,10350,10350,10350,10350,0
20250228,155500,749318040,10350,10350,10350,10350,0
20250228,155400,749318040,10350,10350,10350,10350,0
20250228,155300,749318040,10350,10350,10350,10350,0
20250228,155200,749318040,10350,10350,10350,10350,0
20250228,155100,749318040,10350,10350,10350,10350,0
20250228,155000,749318040,10350,10350,10350,10350,0
20250228,154900,749318040,10350,10350,10350,10350,0
20250228,154800,749318040,10350,10350,10350,10350,0
20250228,154700,749318040,10350,10350,10350,10350,0
20250228,154600,749318040,10350,10350,10350,10350,0
20250228,154500,749318040,10350,10350,10350,10350,0
20250228,154400,749318040,10350,10350,10350,10350,0
20250228,154300,749318040,10350,10350,10350,10350,0
20250228,154200,749318040,10350,10350,10350,10350,0
20250228,154100,749318040,10350,10350,10350,10350,0
20250228,154000,749318040,10350,10350,10350,10350,0
20250228,153900,749318040,10350,10350,10350,10350,0
20250228,153800,749318040,10350,10350,10350,10350,0
20250228,153700,749318040,10350,10350,10350,10350,0
20250228,153600,749318040,10350,10350,10350,10350,0
20250228,153500,749318040,10350,10350,10350,10350,0
20250228,153400,749318040,10350,10350,10350,10350,0
20250228,153300,749318040,10350,10350,10350,10350,0
20250228,153200,749318040,10350,10350,10350,10350,0
20250228,153100,749318040,10350,10350,10350,10350,0
20250228,153000,749318040,10350,10350,10350,10350,492
20250228,152900,746771940,10370,10370,10370,10370,0
20250228,152800,746771940,10370,10370,10370,10370,0
20250228,152700,746771940,10370,10370,10370,10370,0
20250228,152600,746771940,10370,10370,10370,10370,0
20250228,152500,746771940,10370,10370,10370,10370,0
20250228,152400,746771940,10370,10370,10370,10370,0
20250228,152300,746771940,10370,10370,10370,10370,0
20250228,152200,746771940,10370,10370,10370,10370,0
20250228,152100,746771940,10370,10370,10370,10370,0
20250228,152000,746771940,10370,10370,10370,10370,0
20250228,151900,746771940,10370,10370,10370,10370,0
20250228,151800,746771940,10370,10370,10370,10370,0
20250228,151700,746771940,10370,10370,10380,10370,218
20250228,151600,744510880,10380,10370,10380,10370,308
20250228,151500,741315680,10380,10370,10380,10370,138
20250228,151400,739883370,10380,10390,10390,10370,213
20250228,151300,737672530,10390,10380,10390,10380,194
20250228,151200,735657830,10400,10380,10400,10380,301
20250228,151100,732533290,10380,10380,10380,10370,434
20250228,151000,728030770,10400,10400,10400,10380,203
20250228,150900,725921530,10380,10390,10390,10370,471
20250228,150800,721031640,10390,10390,10400,10390,300
20250228,150700,717914560,10370,10370,10370,10370,158
20250228,150600,716276100,10380,10400,10400,10380,300
20250228,150500,713161940,10380,10380,10380,10380,292
20250228,150400,710130980,10400,10400,10400,10400,8
20250228,150300,710047780,10380,10380,10380,10380,292
20250228,150200,707016820,10400,10400,10400,10400,204
20250228,150100,704895220,10400,10400,10400,10350,396
20250228,150000,700781670,10400,10390,10400,10390,107
20250228,145900,699668970,10400,10400,10400,10400,292
20250228,145800,696632170,10390,10400,10400,10390,260
20250228,145700,693928460,10400,10390,10400,10390,186
20250228,145600,691994770,10380,10400,10400,10380,379
20250228,145500,688056710,10400,10400,10400,10400,195
20250228,145400,686028710,10400,10400,10400,10400,203
20250228,145300,683917510,10320,10390,10400,10320,707
20250228,145200,676565450,10360,10380,10380,10360,138
20250228,145100,675135470,10310,10310,10310,10310,0
20250228,145000,675135470,10310,10400,10400,10310,208
20250228,144900,672982940,10360,10400,10400,10360,391
20250228,144800,668916580,10400,10400,10400,10400,0
20250228,144700,668916580,10400,10400,10410,10390,5168
20250228,144600,615169590,10410,10410,10410,10410,864
20250228,144500,606175350,10410,10410,10410,10410,0
20250228,144400,606175350,10410,10410,10410,10410,0
20250228,144300,606175350,10410,10410,10410,10410,0
20250228,144200,606175350,10410,10410,10410,10410,0
20250228,144100,606175350,10410,10410,10410,10410,0
20250228,144000,606175350,10410,10410,10410,10410,0
20250228,143900,606175350,10410,10410,10410,10410,0
20250228,143800,606175350,10410,10410,10410,10410,0
20250228,143700,606175350,10410,10410,10410,10410,9
20250228,143600,606081660,10410,10410,10410,10410,0
20250228,143500,606081660,10410,10410,10410,10410,0
20250228,143400,606081660,10410,10410,10410,10410,19
20250228,143300,605883870,10410,10400,10410,10400,199
20250228,143200,603814080,10400,10400,10400,10400,0
20250228,143100,603814080,10400,10400,10400,10400,0
20250228,143000,603814080,10400,10400,10400,10400,34
20250228,142900,603460480,10400,10400,10400,10400,20
20250228,142800,603252480,10420,10420,10420,10420,100
20250228,142700,602210480,10420,10410,10420,10410,173
20250228,142600,600409340,10400,10400,10400,10400,9
20250228,142500,600315740,10410,10410,10410,10410,33
20250228,142400,599972210,10410,10410,10410,10410,0
20250228,142300,599972210,10410,10410,10410,10410,13
20250228,142200,599836880,10430,10430,10430,10430,13
20250228,142100,599701290,10430,10430,10430,10430,234
20250228,142000,597260670,10430,10430,10430,10430,0
20250228,141900,597260670,10430,10400,10430,10400,192
20250228,141800,595260190,10430,10430,10430,10430,0
20250228,141700,595260190,10430,10430,10430,10430,0
20250228,141600,595260190,10430,10430,10430,10430,0
20250228,141500,595260190,10430,10430,10430,10430,0
20250228,141400,595260190,10430,10420,10430,10420,25
20250228,141300,594999640,10420,10400,10420,10400,162
20250228,141200,593313430,10400,10400,10400,10400,228
20250228,141100,590942230,10400,10400,10400,10400,23
20250228,141000,590703030,10400,10400,10400,10400,617
20250228,140900,584286230,10420,10420,10420,10420,0
20250228,140800,584286230,10420,10410,10420,10410,87
20250228,140700,583380050,10410,10390,10410,10390,111
20250228,140600,582226180,10400,10340,10400,10340,19
20250228,140500,582029180,10330,10330,10330,10330,5
20250228,140400,581977530,10330,10380,10400,10330,287
20250228,140300,578995540,10320,10400,10400,10320,11
20250228,140200,578881940,10350,10350,10350,10350,0
20250228,140100,578881940,10350,10350,10350,10350,0
20250228,140000,578881940,10350,10330,10350,10330,71
20250228,135900,578148110,10330,10330,10330,10330,0
20250228,135800,578148110,10330,10300,10330,10300,79
20250228,135700,577332640,10350,10350,10350,10300,305
20250228,135600,574188940,10350,10350,10350,10350,4
20250228,135500,574147540,10350,10350,10350,10350,26
20250228,135400,573878440,10300,10300,10340,10300,213
20250228,135300,571679100,10300,10300,10300,10300,0
20250228,135200,571679100,10300,10300,10300,10300,0
20250228,135100,571679100,10300,10300,10300,10300,19
20250228,135000,571483400,10300,10320,10320,10300,855
20250228,134900,562674270,10320,10320,10320,10320,0
20250228,134800,562674270,10320,10320,10350,10320,153
20250228,134700,561092800,10360,10360,10360,10360,91
20250228,134600,560150040,10360,10320,10360,10320,14
20250228,134500,560005520,10320,10320,10320,10320,0
20250228,134400,560005520,10320,10320,10320,10320,0
20250228,134300,560005520,10320,10320,10320,10320,12
20250228,134200,559881680,10400,10400,10400,10400,1
20250228,134100,559871280,10320,10320,10320,10320,13
20250228,134000,559737120,10350,10370,10370,10350,288
20250228,133900,556753130,10440,10390,10440,10380,76
20250228,133800,555964040,10470,10470,10470,10470,1
20250228,133700,555953570,10440,10410,10440,10410,3233
20250228,133600,522230510,10410,10400,10410,10400,412
20250228,133500,517943600,10400,10390,10410,10390,1361
20250228,133400,503789440,10400,10390,10400,10390,1500
20250228,133300,488189780,10400,10400,10400,10380,546
20250228,133200,482511640,10400,10360,10400,10360,2628
20250228,133100,455212310,10360,10340,10360,10340,45
20250228,133000,454746790,10300,10300,10300,10300,8
20250228,132900,454664390,10340,10310,10340,10310,108
20250228,132800,453548290,10340,10340,10340,10340,0
20250228,132700,453548290,10340,10340,10340,10340,75
20250228,132600,452772790,10360,10360,10360,10360,0
20250228,132500,452772790,10360,10360,10360,10360,144
20250228,132400,451280950,10390,10390,10390,10390,0
20250228,132300,451280950,10390,10390,10390,10390,97
20250228,132200,450273120,10390,10360,10390,10360,134
20250228,132100,448884100,10380,10370,10380,10370,85
20250228,132000,448002640,10380,10390,10390,10380,7
20250228,131900,447929930,10320,10320,10320,10320,0
20250228,131800,447929930,10320,10320,10320,10320,13
20250228,131700,447795770,10390,10370,10390,10370,300
20250228,131600,444681770,10410,10410,10410,10410,0
20250228,131500,444681770,10410,10410,10410,10410,0
20250228,131400,444681770,10410,10390,10410,10390,112
20250228,131300,443516730,10390,10380,10390,10380,134
20250228,131200,442125490,10340,10340,10340,10340,2
20250228,131100,442104810,10330,10280,10330,10280,366
20250228,131000,438336220,10270,10270,10270,10270,33
20250228,130900,437997310,10270,10270,10270,10270,2
20250228,130800,437976770,10270,10270,10270,10270,18
20250228,130700,437791910,10280,10270,10280,10270,51
20250228,130600,437268010,10280,10270,10280,10270,28
20250228,130500,436980310,10270,10270,10270,10270,0
20250228,130400,436980310,10270,10260,10270,10250,1245
20250228,130300,424195280,10260,10260,10260,10260,0
20250228,130200,424195280,10260,10260,10260,10260,29
20250228,130100,423897740,10260,10270,10270,10260,143
20250228,130000,422429480,10290,10290,10290,10290,0
20250228,125900,422429480,10290,10290,10290,10290,0
20250228,125800,422429480,10290,10290,10290,10290,2
20250228,125700,422408900,10260,10260,10260,10260,14
20250228,125600,422265260,10300,10300,10300,10300,100
20250228,125500,421235260,10260,10260,10260,10260,0
20250228,125400,421235260,10260,10260,10260,10260,0
20250228,125300,421235260,10260,10260,10260,10260,0
20250228,125200,421235260,10260,10250,10260,10250,82
20250228,125100,420393950,10250,10250,10250,10250,223
20250228,125000,418108200,10240,10240,10240,10240,115
20250228,124900,416930600,10230,10230,10230,10230,13
20250228,124800,416797610,10230,10230,10230,10230,20
20250228,124700,416593010,10230,10230,10230,10230,0
20250228,124600,416593010,10230,10230,10230,10230,392
20250228,124500,412582850,10230,10220,10230,10220,120
20250228,124400,411355780,10220,10220,10220,10220,0
20250228,124300,411355780,10220,10210,10220,10210,159
20250228,124200,409730930,10210,10210,10210,10210,87
20250228,124100,408842660,10210,10210,10210,10210,291
20250228,124000,405871550,10210,10210,10210,10210,0
20250228,123900,405871550,10210,10210,10210,10210,47
20250228,123800,405391680,10220,10220,10220,10220,0
20250228,123700,405391680,10220,10210,10220,10210,87
20250228,123600,404502860,10210,10210,10210,10210,0
20250228,123500,404502860,10210,10210,10210,10210,45
20250228,123400,404043410,10210,10210,10210,10210,2
20250228,123300,404022990,10210,10200,10210,10200,130
20250228,123200,402696010,10210,10210,10210,10200,78
20250228,123100,401900100,10200,10200,10200,10200,0
20250228,123000,401900100,10200,10210,10210,10200,18
20250228,122900,401716450,10200,10200,10200,10200,30
20250228,122800,401410450,10200,10200,10200,10200,0
20250228,122700,401410450,10200,10200,10200,10200,0
20250228,122600,401410450,10200,10190,10200,10190,198
20250228,122500,399391520,10190,10190,10190,10190,0
20250228,122400,399391520,10190,10200,10200,10190,206
20250228,122300,397290580,10190,10190,10190,10190,173
20250228,122200,395527710,10190,10190,10190,10190,13
20250228,122100,395395240,10200,10200,10200,10200,0
20250228,122000,395395240,10200,10200,10200,10200,14
20250228,121900,395252440,10200,10200,10200,10200,0
20250228,121800,395252440,10200,10200,10200,10200,13
20250228,121700,395119840,10290,10290,10290,10290,0
20250228,121600,395119840,10290,10290,10290,10290,0
20250228,121500,395119840,10290,10290,10290,10290,0
20250228,121400,395119840,10290,10290,10290,10290,10
20250228,121300,395016940,10360,10360,10360,10360,0
20250228,121200,395016940,10360,10240,10360,10240,190
20250228,121100,393057040,10190,10190,10190,10190,316
20250228,121000,389837000,10180,10190,10190,10180,30
20250228,120900,389531500,10190,10180,10190,10180,18
20250228,120800,389348220,10180,10180,10180,10180,0
20250228,120700,389348220,10180,10190,10190,10180,215
20250228,120600,387157570,10190,10200,10200,10190,341
20250228,120500,383682220,10200,10190,10200,10190,50
20250228,120400,383172350,10200,10190,10200,10190,210
20250228,120300,381030750,10190,10190,10190,10190,14
20250228,120200,380888090,10190,10190,10190,10190,0
20250228,120100,380888090,10190,10190,10190,10190,47
20250228,120000,380409160,10190,10190,10190,10190,0
20250228,115900,380409160,10190,10190,10190,10190,26
20250228,115800,380144220,10190,10190,10190,10190,20
20250228,115700,379940420,10200,10200,10200,10200,9
20250228,115600,379848620,10200,10200,10200,10200,0
20250228,115500,379848620,10200,10200,10200,10200,1
20250228,115400,379838420,10210,10210,10210,10210,0
20250228,115300,379838420,10210,10200,10210,10200,160
20250228,115200,378206340,10190,10190,10200,10190,47
20250228,115100,377727340,10190,10190,10190,10190,0
20250228,115000,377727340,10190,10190,10190,10190,26
20250228,114900,377462400,10190,10190,10190,10190,0
20250228,114800,377462400,10190,10190,10190,10190,20
20250228,114700,377258600,10210,10210,10210,10210,0
20250228,114600,377258600,10210,10210,10210,10210,0
20250228,114500,377258600,10210,10200,10210,10180,103
20250228,114400,376208200,10200,10190,10200,10190,195
20250228,114300,374220020,10190,10190,10190,10190,0
20250228,114200,374220020,10190,10180,10190,10180,165
20250228,114100,372539020,10180,10180,10180,10180,0
20250228,114000,372539020,10180,10180,10180,10180,17
20250228,113900,372365960,10180,10180,10180,10180,0
20250228,113800,372365960,10180,10190,10190,10180,900
20250228,113700,363203780,10190,10190,10190,10190,0
20250228,113600,363203780,10190,10240,10240,10190,86
20250228,113500,362327390,10210,10210,10210,10210,0
20250228,113400,362327390,10210,10210,10210,10210,0
20250228,113300,362327390,10210,10180,10210,10180,148
20250228,113200,360819800,10180,10180,10180,10180,22
20250228,113100,360595840,10180,10180,10180,10180,120
20250228,113000,359374240,10180,10180,10180,10180,0
20250228,112900,359374240,10180,10190,10200,10180,766
20250228,112800,351568700,10180,10180,10180,10180,0
20250228,112700,351568700,10180,10190,10190,10180,477
20250228,112600,346708360,10190,10200,10200,10190,855
20250228,112500,337988130,10200,10200,10200,10200,82
20250228,112400,337151730,10200,10200,10200,10200,217
20250228,112300,334938330,10200,10200,10200,10200,532
20250228,112200,329511930,10200,10210,10210,10200,267
20250228,112100,326786360,10210,10210,10210,10210,13
20250228,112000,326653630,10220,10210,10220,10210,23
20250228,111900,326418770,10210,10220,10220,10210,468
20250228,111800,321639350,10220,10220,10220,10220,0
20250228,111700,321639350,10220,10220,10220,10220,34
20250228,111600,321291870,10220,10220,10220,10220,203
20250228,111500,319217210,10220,10220,10220,10220,13
20250228,111400,319084350,10220,10230,10230,10220,194
20250228,111300,317101270,10240,10230,10240,10230,31
20250228,111200,316783960,10230,10230,10230,10230,300
20250228,111100,313714960,10230,10230,10230,10230,34
20250228,111000,313367140,10230,10230,10230,10230,0
20250228,110900,313367140,10230,10230,10230,10230,0
20250228,110800,313367140,10230,10230,10230,10230,15
20250228,110700,313213690,10230,10230,10230,10230,20
20250228,110600,313009090,10230,10240,10240,10230,41
20250228,110500,312589380,10240,10240,10240,10240,0
20250228,110400,312589380,10240,10250,10250,10240,19
20250228,110300,312394770,10260,10260,10260,10260,49
20250228,110200,311892030,10260,10260,10260,10260,23
20250228,110100,311656050,10260,10260,10260,10260,320
20250228,110000,308372850,10260,10260,10260,10260,13
20250228,105900,308239470,10270,10270,10270,10270,0
20250228,105800,308239470,10270,10270,10270,10260,91
20250228,105700,307305570,10260,10260,10260,10260,0
20250228,105600,307305570,10260,10260,10260,10260,14
20250228,105500,307161930,10260,10260,10260,10260,26
20250228,105400,306895170,10260,10260,10260,10260,1
20250228,105300,306884910,10300,10300,10300,10300,0
20250228,105200,306884910,10300,10300,10300,10300,122
20250228,105100,305628310,10300,10300,10300,10300,188
20250228,105000,303691910,10320,10320,10320,10320,0
20250228,104900,303691910,10320,10320,10320,10320,948
20250228,104800,293908550,10250,10250,10250,10250,0
20250228,104700,293908550,10250,10250,10250,10250,0
20250228,104600,293908550,10250,10230,10250,10230,179
20250228,104500,292075840,10220,10220,10220,10220,34
20250228,104400,291728360,10230,10230,10230,10230,0
20250228,104300,291728360,10230,10230,10230,10230,13
20250228,104200,291595370,10210,10230,10230,10210,65
20250228,104100,290930820,10230,10230,10230,10210,109
20250228,104000,289816010,10220,10220,10220,10220,0
20250228,103900,289816010,10220,10230,10230,10210,245
20250228,103800,287312170,10200,10250,10250,10200,2200
20250228,103700,264817770,10250,10250,10250,10250,14
20250228,103600,264674270,10250,10260,10270,10250,607
20250228,103500,258447160,10250,10250,10250,10250,0
20250228,103400,258447160,10250,10250,10250,10250,101
20250228,103300,257411910,10250,10290,10310,10250,2963
20250228,103200,226979020,10290,10290,10290,10290,500
20250228,103100,221834020,10300,10300,10300,10300,168
20250228,103000,220103620,10300,10300,10300,10300,79
20250228,102900,219289920,10300,10300,10300,10300,13
20250228,102800,219156020,10300,10300,10300,10300,1
20250228,102700,219145720,10310,10300,10310,10300,47
20250228,102600,218661490,10300,10300,10300,10300,1
20250228,102500,218651190,10300,10300,10300,10300,24
20250228,102400,218403990,10310,10300,10310,10300,23
20250228,102300,218167060,10300,10300,10300,10300,0
20250228,102200,218167060,10300,10300,10300,10300,13
20250228,102100,218033160,10300,10300,10300,10300,0
20250228,102000,218033160,10300,10320,10320,10300,550
20250228,101900,212366220,10310,10310,10310,10310,0
20250228,101800,212366220,10310,10310,10310,10310,13
20250228,101700,212232190,10310,10310,10310,10310,42
20250228,101600,211799170,10300,10300,10300,10300,13
20250228,101500,211665270,10310,10310,10310,10310,111
20250228,101400,210520860,10310,10310,10310,10300,216
20250228,101300,208294340,10310,10310,10310,10310,13
20250228,101200,208160310,10300,10300,10300,10300,34
20250228,101100,207810110,10310,10310,10310,10300,65
20250228,101000,207140160,10310,10310,10310,10300,114
20250228,100900,205964950,10310,10310,10310,10310,233
20250228,100800,203562720,10300,10300,10300,10300,155
20250228,100700,201966220,10310,10310,10310,10310,0
20250228,100600,201966220,10310,10310,10310,10310,133
20250228,100500,200594990,10310,10310,10310,10310,20
20250228,100400,200388790,10310,10310,10310,10310,13
20250228,100300,200254760,10310,10310,10310,10310,34
20250228,100200,199904220,10300,10300,10300,10300,20
20250228,100100,199698220,10310,10300,10310,10300,46
20250228,100000,199223970,10300,10290,10300,10290,60
20250228,095900,198606200,10280,10280,10280,10280,0
20250228,095800,198606200,10280,10270,10280,10270,305
20250228,095700,195471600,10270,10280,10280,10270,44
20250228,095600,195019410,10280,10280,10280,10280,70
20250228,095500,194299810,10280,10280,10280,10270,1013
20250228,095400,183892320,10300,10300,10300,10300,22
20250228,095300,183665720,10300,10300,10300,10300,18
20250228,095200,183480320,10300,10290,10300,10290,618
20250228,095100,177120750,10280,10280,10280,10280,13
20250228,095000,176987110,10290,10290,10290,10290,1
20250228,094900,176976820,10280,10290,10290,10280,41
20250228,094800,176555320,10300,10300,10300,10300,1
20250228,094700,176545020,10290,10290,10290,10290,43
20250228,094600,176102550,10300,10280,10300,10280,54
20250228,094500,175547350,10280,10280,10280,10270,28
20250228,094400,175259640,10280,10270,10280,10270,2
20250228,094300,175239090,10280,10280,10280,10270,204
20250228,094200,173142510,10280,10290,10290,10280,2189
20250228,094100,150626820,10300,10300,10310,10300,228
20250228,094000,148278410,10310,10310,10310,10310,0
20250228,093900,148278410,10310,10310,10310,10310,76
20250228,093800,147494850,10310,10320,10320,10310,6
20250228,093700,147432940,10310,10300,10310,10300,472
20250228,093600,142567790,10290,10290,10290,10290,0
20250228,093500,142567790,10290,10290,10290,10290,0
20250228,093400,142567790,10290,10320,10320,10290,5
20250228,093300,142516310,10290,10330,10330,10280,4783
20250228,093200,93221430,10340,10340,10340,10330,325
20250228,093100,89861060,10340,10350,10350,10340,107
20250228,093000,88754580,10340,10340,10340,10340,63
20250228,092900,88103160,10330,10330,10330,10330,0
20250228,092800,88103160,10330,10330,10330,10330,24
20250228,092700,87855240,10340,10340,10340,10340,224
20250228,092600,85539080,10350,10360,10360,10350,704
20250228,092500,78250770,10390,10390,10390,10390,90
20250228,092400,77315670,10360,10380,10380,10360,886
20250228,092300,68124550,10410,10410,10410,10410,2
20250228,092200,68103730,10410,10420,10420,10410,21
20250228,092100,67885020,10430,10370,10430,10370,16
20250228,092000,67718500,10420,10410,10420,10410,78
20250228,091900,66905870,10410,10410,10410,10410,3
20250228,091800,66874640,10410,10400,10410,10400,283
20250228,091700,63929540,10400,10400,10400,10400,69
20250228,091600,63211940,10330,10390,10390,10330,202
20250228,091500,61113220,10380,10380,10380,10380,80
20250228,091400,60282820,10390,10390,10390,10390,1
20250228,091300,60272430,10390,10390,10390,10390,3
20250228,091200,60241260,10360,10350,10360,10350,143
20250228,091100,58759820,10350,10310,10350,10300,9
20250228,091000,58667050,10310,10360,10360,10310,101
20250228,090900,57625690,10300,10330,10390,10300,605
20250228,090800,51382540,10330,10350,10350,10330,386
20250228,090700,47391700,10350,10370,10370,10350,57
20250228,090600,46801210,10400,10380,10400,10370,34
20250228,090500,46448320,10400,10400,10400,10400,18
20250228,090400,46261120,10400,10400,10400,10380,340
20250228,090300,42725520,10410,10310,10410,10310,1024
20250228,090200,32156360,10310,10460,10570,10280,2513
20250228,090100,6089440,10490,10630,10650,10490,332
20250228,090000,2598420,10650,10650,10650,10640,244