KissMeData/192250/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203900,114881050,8310,8310,8310,8310,86
20250228,203800,114881050,8310,8310,8310,8310,0
20250228,203700,114881050,8310,8310,8310,8310,0
20250228,203600,114881050,8310,8310,8310,8310,0
20250228,203500,114881050,8310,8310,8310,8310,0
20250228,203400,114881050,8310,8310,8310,8310,0
20250228,203300,114881050,8310,8310,8310,8310,0
20250228,203200,114881050,8310,8310,8310,8310,0
20250228,203100,114881050,8310,8310,8310,8310,0
20250228,203000,114881050,8310,8310,8310,8310,0
20250228,202900,114881050,8310,8310,8310,8310,0
20250228,202800,114881050,8310,8310,8310,8310,0
20250228,202700,114881050,8310,8310,8310,8310,0
20250228,202600,114881050,8310,8310,8310,8310,0
20250228,202500,114881050,8310,8310,8310,8310,0
20250228,202400,114881050,8310,8310,8310,8310,0
20250228,202300,114881050,8310,8310,8310,8310,0
20250228,202200,114881050,8310,8310,8310,8310,0
20250228,202100,114881050,8310,8310,8310,8310,0
20250228,202000,114881050,8310,8310,8310,8310,0
20250228,201900,114881050,8310,8310,8310,8310,0
20250228,201800,114881050,8310,8310,8310,8310,0
20250228,201700,114881050,8310,8310,8310,8310,0
20250228,201600,114881050,8310,8310,8310,8310,0
20250228,201500,114881050,8310,8310,8310,8310,0
20250228,201400,114881050,8310,8310,8310,8310,0
20250228,201300,114881050,8310,8310,8310,8310,0
20250228,201200,114881050,8310,8310,8310,8310,0
20250228,201100,114881050,8310,8310,8310,8310,0
20250228,201000,114881050,8310,8310,8310,8310,0
20250228,200900,114881050,8310,8310,8310,8310,86
20250228,200800,114881050,8310,8310,8310,8310,0
20250228,200700,114881050,8310,8310,8310,8310,0
20250228,200600,114881050,8310,8310,8310,8310,0
20250228,200500,114881050,8310,8310,8310,8310,0
20250228,200400,114881050,8310,8310,8310,8310,0
20250228,200300,114881050,8310,8310,8310,8310,0
20250228,200200,114881050,8310,8310,8310,8310,0
20250228,200100,114881050,8310,8310,8310,8310,0
20250228,200000,114881050,8310,8310,8310,8310,0
20250228,195900,114881050,8310,8310,8310,8310,0
20250228,195800,114881050,8310,8310,8310,8310,0
20250228,195700,114881050,8310,8310,8310,8310,0
20250228,195600,114881050,8310,8310,8310,8310,0
20250228,195500,114881050,8310,8310,8310,8310,0
20250228,195400,114881050,8310,8310,8310,8310,0
20250228,195300,114881050,8310,8310,8310,8310,0
20250228,195200,114881050,8310,8310,8310,8310,0
20250228,195100,114881050,8310,8310,8310,8310,0
20250228,195000,114881050,8310,8310,8310,8310,0
20250228,194900,114881050,8310,8310,8310,8310,0
20250228,194800,114881050,8310,8310,8310,8310,0
20250228,194700,114881050,8310,8310,8310,8310,0
20250228,194600,114881050,8310,8310,8310,8310,0
20250228,194500,114881050,8310,8310,8310,8310,0
20250228,194400,114881050,8310,8310,8310,8310,0
20250228,194300,114881050,8310,8310,8310,8310,0
20250228,194200,114881050,8310,8310,8310,8310,0
20250228,194100,114881050,8310,8310,8310,8310,0
20250228,194000,114881050,8310,8310,8310,8310,0
20250228,193900,114881050,8310,8310,8310,8310,86
20250228,193800,114881050,8310,8310,8310,8310,0
20250228,193700,114881050,8310,8310,8310,8310,0
20250228,193600,114881050,8310,8310,8310,8310,0
20250228,193500,114881050,8310,8310,8310,8310,0
20250228,193400,114881050,8310,8310,8310,8310,0
20250228,193300,114881050,8310,8310,8310,8310,0
20250228,193200,114881050,8310,8310,8310,8310,0
20250228,193100,114881050,8310,8310,8310,8310,0
20250228,193000,114881050,8310,8310,8310,8310,0
20250228,192900,114881050,8310,8310,8310,8310,0
20250228,192800,114881050,8310,8310,8310,8310,0
20250228,192700,114881050,8310,8310,8310,8310,0
20250228,192600,114881050,8310,8310,8310,8310,0
20250228,192500,114881050,8310,8310,8310,8310,0
20250228,192400,114881050,8310,8310,8310,8310,0
20250228,192300,114881050,8310,8310,8310,8310,0
20250228,192200,114881050,8310,8310,8310,8310,0
20250228,192100,114881050,8310,8310,8310,8310,0
20250228,192000,114881050,8310,8310,8310,8310,0
20250228,191900,114881050,8310,8310,8310,8310,0
20250228,191800,114881050,8310,8310,8310,8310,0
20250228,191700,114881050,8310,8310,8310,8310,0
20250228,191600,114881050,8310,8310,8310,8310,0
20250228,191500,114881050,8310,8310,8310,8310,0
20250228,191400,114881050,8310,8310,8310,8310,0
20250228,191300,114881050,8310,8310,8310,8310,0
20250228,191200,114881050,8310,8310,8310,8310,0
20250228,191100,114881050,8310,8310,8310,8310,0
20250228,191000,114881050,8310,8310,8310,8310,0
20250228,190900,114881050,8310,8310,8310,8310,86
20250228,190800,114881050,8310,8310,8310,8310,0
20250228,190700,114881050,8310,8310,8310,8310,0
20250228,190600,114881050,8310,8310,8310,8310,0
20250228,190500,114881050,8310,8310,8310,8310,0
20250228,190400,114881050,8310,8310,8310,8310,0
20250228,190300,114881050,8310,8310,8310,8310,0
20250228,190200,114881050,8310,8310,8310,8310,0
20250228,190100,114881050,8310,8310,8310,8310,0
20250228,190000,114881050,8310,8310,8310,8310,0
20250228,185900,114881050,8310,8310,8310,8310,0
20250228,185800,114881050,8310,8310,8310,8310,0
20250228,185700,114881050,8310,8310,8310,8310,0
20250228,185600,114881050,8310,8310,8310,8310,0
20250228,185500,114881050,8310,8310,8310,8310,0
20250228,185400,114881050,8310,8310,8310,8310,0
20250228,185300,114881050,8310,8310,8310,8310,0
20250228,185200,114881050,8310,8310,8310,8310,0
20250228,185100,114881050,8310,8310,8310,8310,0
20250228,185000,114881050,8310,8310,8310,8310,0
20250228,184900,114881050,8310,8310,8310,8310,0
20250228,184800,114881050,8310,8310,8310,8310,0
20250228,184700,114881050,8310,8310,8310,8310,0
20250228,184600,114881050,8310,8310,8310,8310,0
20250228,184500,114881050,8310,8310,8310,8310,0
20250228,184400,114881050,8310,8310,8310,8310,0
20250228,184300,114881050,8310,8310,8310,8310,0
20250228,184200,114881050,8310,8310,8310,8310,0
20250228,184100,114881050,8310,8310,8310,8310,0
20250228,184000,114881050,8310,8310,8310,8310,0
20250228,183900,114881050,8310,8310,8310,8310,86
20250228,183800,114881050,8310,8310,8310,8310,0
20250228,183700,114881050,8310,8310,8310,8310,0
20250228,183600,114881050,8310,8310,8310,8310,0
20250228,183500,114881050,8310,8310,8310,8310,0
20250228,183400,114881050,8310,8310,8310,8310,0
20250228,183300,114881050,8310,8310,8310,8310,0
20250228,183200,114881050,8310,8310,8310,8310,0
20250228,183100,114881050,8310,8310,8310,8310,0
20250228,183000,114881050,8310,8310,8310,8310,0
20250228,182900,114881050,8310,8310,8310,8310,0
20250228,182800,114881050,8310,8310,8310,8310,0
20250228,182700,114881050,8310,8310,8310,8310,0
20250228,182600,114881050,8310,8310,8310,8310,0
20250228,182500,114881050,8310,8310,8310,8310,0
20250228,182400,114881050,8310,8310,8310,8310,0
20250228,182300,114881050,8310,8310,8310,8310,0
20250228,182200,114881050,8310,8310,8310,8310,0
20250228,182100,114881050,8310,8310,8310,8310,0
20250228,182000,114881050,8310,8310,8310,8310,0
20250228,181900,114881050,8310,8310,8310,8310,0
20250228,181800,114881050,8310,8310,8310,8310,0
20250228,181700,114881050,8310,8310,8310,8310,0
20250228,181600,114881050,8310,8310,8310,8310,0
20250228,181500,114881050,8310,8310,8310,8310,0
20250228,181400,114881050,8310,8310,8310,8310,0
20250228,181300,114881050,8310,8310,8310,8310,0
20250228,181200,114881050,8310,8310,8310,8310,0
20250228,181100,114881050,8310,8310,8310,8310,0
20250228,181000,114881050,8310,8310,8310,8310,0
20250228,180900,114881050,8310,8310,8310,8310,86
20250228,180800,114881050,8310,8310,8310,8310,0
20250228,180700,114881050,8310,8310,8310,8310,0
20250228,180600,114881050,8310,8310,8310,8310,0
20250228,180500,114881050,8310,8310,8310,8310,0
20250228,180400,114881050,8310,8310,8310,8310,0
20250228,180300,114881050,8310,8310,8310,8310,0
20250228,180200,114881050,8310,8310,8310,8310,0
20250228,180100,114881050,8310,8310,8310,8310,0
20250228,180000,114881050,8310,8310,8310,8310,0
20250228,175900,114881050,8310,8310,8310,8310,0
20250228,175800,114881050,8310,8310,8310,8310,0
20250228,175700,114881050,8310,8310,8310,8310,0
20250228,175600,114881050,8310,8310,8310,8310,0
20250228,175500,114881050,8310,8310,8310,8310,0
20250228,175400,114881050,8310,8310,8310,8310,0
20250228,175300,114881050,8310,8310,8310,8310,0
20250228,175200,114881050,8310,8310,8310,8310,0
20250228,175100,114881050,8310,8310,8310,8310,0
20250228,175000,114881050,8310,8310,8310,8310,0
20250228,174900,114881050,8310,8310,8310,8310,0
20250228,174800,114881050,8310,8310,8310,8310,0
20250228,174700,114881050,8310,8310,8310,8310,0
20250228,174600,114881050,8310,8310,8310,8310,0
20250228,174500,114881050,8310,8310,8310,8310,0
20250228,174400,114881050,8310,8310,8310,8310,0
20250228,174300,114881050,8310,8310,8310,8310,0
20250228,174200,114881050,8310,8310,8310,8310,0
20250228,174100,114881050,8310,8310,8310,8310,0
20250228,174000,114881050,8310,8310,8310,8310,0
20250228,173900,114881050,8310,8310,8310,8310,86
20250228,173800,114881050,8310,8310,8310,8310,0
20250228,173700,114881050,8310,8310,8310,8310,0
20250228,173600,114881050,8310,8310,8310,8310,0
20250228,173500,114881050,8310,8310,8310,8310,0
20250228,173400,114881050,8310,8310,8310,8310,0
20250228,173300,114881050,8310,8310,8310,8310,0
20250228,173200,114881050,8310,8310,8310,8310,0
20250228,173100,114881050,8310,8310,8310,8310,0
20250228,173000,114881050,8310,8310,8310,8310,0
20250228,172900,114881050,8310,8310,8310,8310,0
20250228,172800,114881050,8310,8310,8310,8310,0
20250228,172700,114881050,8310,8310,8310,8310,0
20250228,172600,114881050,8310,8310,8310,8310,0
20250228,172500,114881050,8310,8310,8310,8310,0
20250228,172400,114881050,8310,8310,8310,8310,0
20250228,172300,114881050,8310,8310,8310,8310,0
20250228,172200,114881050,8310,8310,8310,8310,0
20250228,172100,114881050,8310,8310,8310,8310,0
20250228,172000,114881050,8310,8310,8310,8310,0
20250228,171900,114881050,8310,8310,8310,8310,0
20250228,171800,114881050,8310,8310,8310,8310,0
20250228,171700,114881050,8310,8310,8310,8310,0
20250228,171600,114881050,8310,8310,8310,8310,0
20250228,171500,114881050,8310,8310,8310,8310,0
20250228,171400,114881050,8310,8310,8310,8310,0
20250228,171300,114881050,8310,8310,8310,8310,0
20250228,171200,114881050,8310,8310,8310,8310,0
20250228,171100,114881050,8310,8310,8310,8310,0
20250228,171000,114881050,8310,8310,8310,8310,0
20250228,170900,114881050,8310,8310,8310,8310,86
20250228,170800,114881050,8310,8310,8310,8310,0
20250228,170700,114881050,8310,8310,8310,8310,0
20250228,170600,114881050,8310,8310,8310,8310,0
20250228,170500,114881050,8310,8310,8310,8310,0
20250228,170400,114881050,8310,8310,8310,8310,0
20250228,170300,114881050,8310,8310,8310,8310,0
20250228,170200,114881050,8310,8310,8310,8310,0
20250228,170100,114881050,8310,8310,8310,8310,0
20250228,170000,114881050,8310,8310,8310,8310,0
20250228,165900,114881050,8310,8310,8310,8310,0
20250228,165800,114881050,8310,8310,8310,8310,0
20250228,165700,114881050,8310,8310,8310,8310,0
20250228,165600,114881050,8310,8310,8310,8310,0
20250228,165500,114881050,8310,8310,8310,8310,0
20250228,165400,114881050,8310,8310,8310,8310,0
20250228,165300,114881050,8310,8310,8310,8310,0
20250228,165200,114881050,8310,8310,8310,8310,0
20250228,165100,114881050,8310,8310,8310,8310,0
20250228,165000,114881050,8310,8310,8310,8310,0
20250228,164900,114881050,8310,8310,8310,8310,0
20250228,164800,114881050,8310,8310,8310,8310,0
20250228,164700,114881050,8310,8310,8310,8310,0
20250228,164600,114881050,8310,8310,8310,8310,0
20250228,164500,114881050,8310,8310,8310,8310,0
20250228,164400,114881050,8310,8310,8310,8310,0
20250228,164300,114881050,8310,8310,8310,8310,0
20250228,164200,114881050,8310,8310,8310,8310,0
20250228,164100,114881050,8310,8310,8310,8310,0
20250228,164000,114881050,8310,8310,8310,8310,0
20250228,163900,114881050,8310,8310,8310,8310,86
20250228,163800,114881050,8310,8310,8310,8310,0
20250228,163700,114881050,8310,8310,8310,8310,0
20250228,163600,114881050,8310,8310,8310,8310,0
20250228,163500,114881050,8310,8310,8310,8310,0
20250228,163400,114881050,8310,8310,8310,8310,0
20250228,163300,114881050,8310,8310,8310,8310,0
20250228,163200,114881050,8310,8310,8310,8310,0
20250228,163100,114881050,8310,8310,8310,8310,0
20250228,163000,114881050,8310,8310,8310,8310,0
20250228,162900,114881050,8310,8310,8310,8310,0
20250228,162800,114881050,8310,8310,8310,8310,0
20250228,162700,114881050,8310,8310,8310,8310,0
20250228,162600,114881050,8310,8310,8310,8310,0
20250228,162500,114881050,8310,8310,8310,8310,0
20250228,162400,114881050,8310,8310,8310,8310,0
20250228,162300,114881050,8310,8310,8310,8310,0
20250228,162200,114881050,8310,8310,8310,8310,0
20250228,162100,114881050,8310,8310,8310,8310,0
20250228,162000,114881050,8310,8310,8310,8310,0
20250228,161900,114881050,8310,8310,8310,8310,0
20250228,161800,114881050,8310,8310,8310,8310,0
20250228,161700,114881050,8310,8310,8310,8310,0
20250228,161600,114881050,8310,8310,8310,8310,0
20250228,161500,114881050,8310,8310,8310,8310,0
20250228,161400,114881050,8310,8310,8310,8310,0
20250228,161300,114881050,8310,8310,8310,8310,0
20250228,161200,114881050,8310,8310,8310,8310,0
20250228,161100,114881050,8310,8310,8310,8310,0
20250228,161000,114881050,8310,8310,8310,8310,0
20250228,160900,114881050,8310,8310,8310,8310,86
20250228,160800,114881050,8310,8310,8310,8310,0
20250228,160700,114881050,8310,8310,8310,8310,0
20250228,160600,114881050,8310,8310,8310,8310,0
20250228,160500,114881050,8310,8310,8310,8310,0
20250228,160400,114881050,8310,8310,8310,8310,0
20250228,160300,114881050,8310,8310,8310,8310,0
20250228,160200,114881050,8310,8310,8310,8310,0
20250228,160100,114881050,8310,8310,8310,8310,0
20250228,160000,114881050,8310,8310,8310,8310,0
20250228,155900,114881050,8310,8310,8310,8310,0
20250228,155800,114881050,8310,8310,8310,8310,0
20250228,155700,114881050,8310,8310,8310,8310,0
20250228,155600,114881050,8310,8310,8310,8310,0
20250228,155500,114881050,8310,8310,8310,8310,0
20250228,155400,114881050,8310,8310,8310,8310,0
20250228,155300,114881050,8310,8310,8310,8310,0
20250228,155200,114881050,8310,8310,8310,8310,0
20250228,155100,114881050,8310,8310,8310,8310,0
20250228,155000,114881050,8310,8310,8310,8310,0
20250228,154900,114881050,8310,8310,8310,8310,0
20250228,154800,114881050,8310,8310,8310,8310,0
20250228,154700,114881050,8310,8310,8310,8310,0
20250228,154600,114881050,8310,8310,8310,8310,0
20250228,154500,114881050,8310,8310,8310,8310,0
20250228,154400,114881050,8310,8310,8310,8310,0
20250228,154300,114881050,8310,8310,8310,8310,0
20250228,154200,114881050,8310,8310,8310,8310,0
20250228,154100,114881050,8310,8310,8310,8310,0
20250228,154000,114881050,8310,8310,8310,8310,0
20250228,153900,114881050,8310,8310,8310,8310,86
20250228,153800,114881050,8310,8310,8310,8310,0
20250228,153700,114881050,8310,8310,8310,8310,0
20250228,153600,114881050,8310,8310,8310,8310,0
20250228,153500,114881050,8310,8310,8310,8310,0
20250228,153400,114881050,8310,8310,8310,8310,0
20250228,153300,114881050,8310,8310,8310,8310,0
20250228,153200,114881050,8310,8310,8310,8310,0
20250228,153100,114881050,8310,8310,8310,8310,0
20250228,153000,114881050,8310,8310,8310,8310,86
20250228,152900,114166390,8330,8330,8330,8330,0
20250228,152800,114166390,8330,8330,8330,8330,0
20250228,152700,114166390,8330,8330,8330,8330,0
20250228,152600,114166390,8330,8330,8330,8330,0
20250228,152500,114166390,8330,8330,8330,8330,0
20250228,152400,114166390,8330,8330,8330,8330,0
20250228,152300,114166390,8330,8330,8330,8330,0
20250228,152200,114166390,8330,8330,8330,8330,0
20250228,152100,114166390,8330,8330,8330,8330,0
20250228,152000,114166390,8330,8330,8330,8330,0
20250228,151900,114166390,8330,8330,8330,8330,1
20250228,151800,114158060,8320,8330,8330,8320,3
20250228,151700,114133080,8300,8300,8300,8300,0
20250228,151600,114133080,8300,8300,8300,8300,5
20250228,151500,114091580,8320,8330,8330,8320,3
20250228,151400,114066610,8320,8320,8320,8320,0
20250228,151300,114066610,8320,8320,8320,8320,1
20250228,151200,114058290,8330,8320,8330,8320,40
20250228,151100,113725280,8290,8320,8320,8290,75
20250228,151000,113102960,8370,8300,8370,8290,480
20250228,150900,109096420,8330,8330,8330,8330,1
20250228,150800,109088090,8300,8300,8300,8300,11
20250228,150700,108996790,8310,8330,8330,8310,8
20250228,150600,108930240,8340,8340,8340,8340,0
20250228,150500,108930240,8340,8340,8340,8340,0
20250228,150400,108930240,8340,8340,8340,8340,1
20250228,150300,108921900,8340,8350,8350,8340,9
20250228,150200,108846830,8350,8350,8350,8350,1
20250228,150100,108838480,8340,8340,8340,8340,0
20250228,150000,108838480,8340,8340,8340,8340,0
20250228,145900,108838480,8340,8350,8350,8340,6
20250228,145800,108788430,8340,8350,8350,8340,2
20250228,145700,108771740,8330,8330,8330,8330,0
20250228,145600,108771740,8330,8350,8350,8330,2
20250228,145500,108755060,8300,8300,8300,8300,0
20250228,145400,108755060,8300,8300,8300,8300,0
20250228,145300,108755060,8300,8320,8320,8300,19
20250228,145200,108597140,8340,8340,8340,8320,103
20250228,145100,107740080,8350,8340,8350,8340,2
20250228,145000,107723390,8350,8350,8350,8350,0
20250228,144900,107723390,8350,8350,8350,8350,4
20250228,144800,107689990,8350,8340,8350,8340,50
20250228,144700,107272590,8350,8310,8350,8290,20
20250228,144600,107106290,8320,8320,8320,8320,2
20250228,144500,107089650,8320,8320,8320,8320,1
20250228,144400,107081330,8310,8310,8310,8310,2
20250228,144300,107064710,8310,8310,8310,8310,1
20250228,144200,107056400,8310,8290,8310,8280,107
20250228,144100,106170390,8290,8300,8300,8290,49
20250228,144000,105763990,8300,8330,8330,8300,15
20250228,143900,105639330,8330,8350,8360,8330,5
20250228,143800,105597620,8370,8330,8370,8330,200
20250228,143700,103926430,8310,8310,8310,8310,0
20250228,143600,103926430,8310,8310,8310,8300,26
20250228,143500,103710420,8300,8290,8300,8290,8
20250228,143400,103644060,8300,8300,8300,8300,2
20250228,143300,103627460,8300,8300,8300,8300,2
20250228,143200,103610860,8310,8300,8310,8290,14
20250228,143100,103494590,8300,8310,8310,8300,851
20250228,143000,96423220,8320,8330,8330,8310,1340
20250228,142900,85267500,8370,8370,8370,8370,1
20250228,142800,85259130,8330,8350,8370,8330,259
20250228,142700,83095520,8340,8340,8340,8340,0
20250228,142600,83095520,8340,8350,8350,8340,2
20250228,142500,83078830,8330,8340,8340,8330,515
20250228,142400,78786680,8350,8350,8350,8350,0
20250228,142300,78786680,8350,8350,8350,8350,1
20250228,142200,78778330,8350,8350,8350,8350,1
20250228,142100,78769980,8350,8350,8350,8350,1
20250228,142000,78761630,8360,8360,8360,8360,0
20250228,141900,78761630,8360,8360,8360,8360,2
20250228,141800,78744910,8350,8350,8350,8350,0
20250228,141700,78744910,8350,8350,8350,8350,8
20250228,141600,78678110,8360,8360,8360,8360,1
20250228,141500,78669750,8360,8360,8360,8360,5
20250228,141400,78627950,8360,8360,8360,8360,1
20250228,141300,78619590,8370,8370,8370,8370,4
20250228,141200,78586110,8370,8360,8370,8360,4
20250228,141100,78552660,8370,8370,8370,8370,2
20250228,141000,78535920,8370,8370,8370,8370,0
20250228,140900,78535920,8370,8380,8380,8370,2
20250228,140800,78519170,8360,8370,8370,8360,2
20250228,140700,78502440,8390,8390,8390,8390,0
20250228,140600,78502440,8390,8390,8390,8390,1
20250228,140500,78494050,8340,8340,8340,8340,0
20250228,140400,78494050,8340,8340,8340,8340,40
20250228,140300,78160450,8380,8380,8380,8380,0
20250228,140200,78160450,8380,8370,8380,8370,152
20250228,140100,76888200,8390,8390,8390,8390,0
20250228,140000,76888200,8390,8390,8390,8390,0
20250228,135900,76888200,8390,8390,8390,8390,1
20250228,135800,76879810,8380,8380,8380,8380,50
20250228,135700,76460810,8380,8380,8380,8380,120
20250228,135600,75455210,8390,8390,8390,8390,1
20250228,135500,75446820,8390,8390,8390,8390,0
20250228,135400,75446820,8390,8390,8390,8390,0
20250228,135300,75446820,8390,8390,8390,8390,0
20250228,135200,75446820,8390,8390,8390,8390,1
20250228,135100,75438430,8390,8390,8390,8390,0
20250228,135000,75438430,8390,8390,8390,8390,0
20250228,134900,75438430,8390,8390,8390,8390,1
20250228,134800,75430040,8390,8390,8390,8390,1
20250228,134700,75421650,8380,8380,8380,8380,2
20250228,134600,75404890,8380,8380,8380,8380,1
20250228,134500,75396510,8370,8370,8370,8370,0
20250228,134400,75396510,8370,8370,8370,8370,0
20250228,134300,75396510,8370,8370,8370,8370,49
20250228,134200,74986380,8370,8370,8370,8370,101
20250228,134100,74141010,8370,8370,8370,8370,0
20250228,134000,74141010,8370,8370,8370,8370,0
20250228,133900,74141010,8370,8370,8370,8370,1
20250228,133800,74132640,8370,8370,8370,8370,0
20250228,133700,74132640,8370,8370,8370,8370,0
20250228,133600,74132640,8370,8370,8370,8370,1
20250228,133500,74124270,8370,8360,8370,8340,57
20250228,133400,73647490,8360,8360,8360,8360,0
20250228,133300,73647490,8360,8360,8360,8360,0
20250228,133200,73647490,8360,8360,8360,8360,1
20250228,133100,73639130,8360,8360,8360,8360,1
20250228,133000,73630770,8370,8370,8370,8370,0
20250228,132900,73630770,8370,8320,8370,8320,4
20250228,132800,73597440,8330,8340,8370,8330,102
20250228,132700,72747500,8340,8340,8340,8340,0
20250228,132600,72747500,8340,8370,8370,8340,2
20250228,132500,72730790,8370,8370,8370,8370,0
20250228,132400,72730790,8370,8370,8370,8370,2
20250228,132300,72714050,8370,8370,8370,8370,2
20250228,132200,72697310,8370,8370,8370,8370,7
20250228,132100,72638720,8340,8350,8350,8330,115
20250228,132000,71680650,8370,8360,8370,8350,4
20250228,131900,71647200,8370,8370,8370,8370,1
20250228,131800,71638830,8360,8360,8360,8360,1
20250228,131700,71630470,8330,8360,8360,8330,139
20250228,131600,70472390,8340,8340,8380,8340,7
20250228,131500,70413970,8390,8390,8390,8390,0
20250228,131400,70413970,8390,8390,8390,8390,0
20250228,131300,70413970,8390,8390,8390,8390,0
20250228,131200,70413970,8390,8380,8390,8380,101
20250228,131100,69567580,8380,8380,8380,8380,1
20250228,131000,69559200,8350,8350,8350,8350,0
20250228,130900,69559200,8350,8390,8390,8350,8
20250228,130800,69492300,8390,8390,8390,8390,0
20250228,130700,69492300,8390,8390,8390,8390,6
20250228,130600,69441960,8390,8390,8390,8390,1
20250228,130500,69433570,8360,8360,8360,8360,0
20250228,130400,69433570,8360,8360,8360,8360,102
20250228,130300,68580850,8380,8380,8380,8380,0
20250228,130200,68580850,8380,8380,8380,8380,1
20250228,130100,68572470,8380,8380,8380,8380,2
20250228,130000,68555710,8400,8400,8400,8400,0
20250228,125900,68555710,8400,8400,8400,8400,1
20250228,125800,68547310,8390,8390,8390,8390,13
20250228,125700,68438240,8340,8340,8340,8340,39
20250228,125600,68112980,8340,8340,8340,8340,3
20250228,125500,68087960,8340,8340,8340,8340,0
20250228,125400,68087960,8340,8340,8340,8340,0
20250228,125300,68087960,8340,8340,8340,8340,0
20250228,125200,68087960,8340,8340,8340,8340,1
20250228,125100,68079620,8320,8330,8330,8320,562
20250228,125000,63403690,8380,8380,8380,8380,0
20250228,124900,63403690,8380,8340,8380,8340,2
20250228,124800,63386970,8370,8370,8370,8370,0
20250228,124700,63386970,8370,8370,8370,8370,0
20250228,124600,63386970,8370,8370,8370,8370,1
20250228,124500,63378600,8340,8340,8340,8340,0
20250228,124400,63378600,8340,8340,8340,8340,0
20250228,124300,63378600,8340,8340,8340,8340,11
20250228,124200,63286860,8340,8340,8340,8340,3
20250228,124100,63261840,8340,8340,8340,8340,2
20250228,124000,63245160,8340,8340,8340,8340,1
20250228,123900,63236820,8340,8340,8340,8340,1
20250228,123800,63228480,8340,8340,8340,8340,15
20250228,123700,63103380,8360,8360,8360,8360,0
20250228,123600,63103380,8360,8360,8360,8360,1
20250228,123500,63095020,8360,8360,8360,8360,3
20250228,123400,63069940,8320,8320,8320,8320,5
20250228,123300,63028340,8360,8360,8360,8360,0
20250228,123200,63028340,8360,8340,8360,8320,732
20250228,123100,56935400,8340,8340,8340,8340,0
20250228,123000,56935400,8340,8340,8340,8340,11
20250228,122900,56843660,8370,8370,8370,8370,1
20250228,122800,56835290,8340,8340,8340,8340,0
20250228,122700,56835290,8340,8350,8350,8340,263
20250228,122600,54641500,8360,8360,8360,8360,1
20250228,122500,54633140,8350,8350,8350,8350,0
20250228,122400,54633140,8350,8350,8350,8350,0
20250228,122300,54633140,8350,8360,8360,8350,15
20250228,122200,54507870,8380,8380,8380,8380,1
20250228,122100,54499490,8380,8380,8380,8380,0
20250228,122000,54499490,8380,8380,8380,8380,0
20250228,121900,54499490,8380,8380,8380,8380,1
20250228,121800,54491110,8380,8380,8380,8380,0
20250228,121700,54491110,8380,8380,8380,8380,10
20250228,121600,54407310,8360,8400,8400,8360,34
20250228,121500,54122950,8370,8370,8370,8370,0
20250228,121400,54122950,8370,8370,8370,8370,1
20250228,121300,54114580,8400,8400,8400,8400,0
20250228,121200,54114580,8400,8360,8400,8360,3
20250228,121100,54089420,8350,8350,8350,8350,182
20250228,121000,52569720,8370,8390,8450,8360,851
20250228,120900,45444520,8460,8460,8460,8460,1
20250228,120800,45436060,8400,8400,8400,8400,0
20250228,120700,45436060,8400,8400,8400,8400,5
20250228,120600,45394060,8400,8460,8460,8400,2
20250228,120500,45377200,8400,8400,8400,8400,6
20250228,120400,45326800,8460,8460,8460,8460,0
20250228,120300,45326800,8460,8460,8460,8460,5
20250228,120200,45284500,8460,8400,8460,8400,2
20250228,120100,45267640,8400,8400,8400,8400,0
20250228,120000,45267640,8400,8400,8400,8400,0
20250228,115900,45267640,8400,8470,8470,8400,314
20250228,115800,42629930,8470,8470,8470,8470,0
20250228,115700,42629930,8470,8470,8470,8470,0
20250228,115600,42629930,8470,8470,8470,8470,1
20250228,115500,42621460,8470,8470,8470,8470,0
20250228,115400,42621460,8470,8470,8470,8470,0
20250228,115300,42621460,8470,8470,8470,8470,0
20250228,115200,42621460,8470,8470,8470,8470,1
20250228,115100,42612990,8410,8420,8420,8410,126
20250228,115000,41552470,8470,8470,8470,8470,0
20250228,114900,41552470,8470,8470,8470,8470,1
20250228,114800,41544000,8470,8470,8470,8470,0
20250228,114700,41544000,8470,8470,8470,8470,0
20250228,114600,41544000,8470,8470,8470,8470,5
20250228,114500,41501650,8470,8470,8470,8470,0
20250228,114400,41501650,8470,8470,8470,8470,0
20250228,114300,41501650,8470,8470,8470,8470,0
20250228,114200,41501650,8470,8470,8470,8470,0
20250228,114100,41501650,8470,8470,8470,8470,0
20250228,114000,41501650,8470,8470,8470,8470,0
20250228,113900,41501650,8470,8460,8470,8440,26
20250228,113800,41281490,8410,8410,8410,8410,0
20250228,113700,41281490,8410,8410,8410,8410,0
20250228,113600,41281490,8410,8410,8410,8410,77
20250228,113500,40633920,8420,8420,8420,8420,47
20250228,113400,40238180,8440,8440,8440,8440,3
20250228,113300,40212860,8430,8420,8430,8420,28
20250228,113200,39977090,8410,8410,8410,8410,0
20250228,113100,39977090,8410,8420,8420,8410,55
20250228,113000,39514140,8410,8410,8410,8410,0
20250228,112900,39514140,8410,8430,8430,8410,20
20250228,112800,39345910,8430,8430,8430,8430,4
20250228,112700,39312190,8430,8420,8430,8420,2
20250228,112600,39295340,8420,8420,8420,8420,2
20250228,112500,39278500,8420,8410,8420,8410,45
20250228,112400,38900030,8420,8420,8420,8420,0
20250228,112300,38900030,8420,8420,8420,8420,1
20250228,112200,38891610,8420,8420,8420,8420,12
20250228,112100,38790570,8430,8430,8430,8430,0
20250228,112000,38790570,8430,8430,8430,8430,0
20250228,111900,38790570,8430,8430,8430,8430,1
20250228,111800,38782140,8430,8430,8430,8430,0
20250228,111700,38782140,8430,8430,8430,8430,1
20250228,111600,38773710,8430,8430,8430,8430,0
20250228,111500,38773710,8430,8430,8430,8430,1
20250228,111400,38765280,8430,8430,8430,8430,0
20250228,111300,38765280,8430,8430,8430,8430,2
20250228,111200,38748420,8430,8430,8430,8430,1
20250228,111100,38739990,8420,8420,8420,8420,0
20250228,111000,38739990,8420,8420,8420,8420,103
20250228,110900,37872730,8420,8420,8420,8420,0
20250228,110800,37872730,8420,8430,8430,8420,63
20250228,110700,37342220,8420,8420,8420,8420,0
20250228,110600,37342220,8420,8420,8420,8420,0
20250228,110500,37342220,8420,8420,8420,8420,0
20250228,110400,37342220,8420,8420,8420,8420,0
20250228,110300,37342220,8420,8420,8420,8420,0
20250228,110200,37342220,8420,8420,8420,8420,11
20250228,110100,37249600,8490,8490,8490,8490,0
20250228,110000,37249600,8490,8490,8490,8490,0
20250228,105900,37249600,8490,8490,8490,8490,0
20250228,105800,37249600,8490,8490,8490,8490,0
20250228,105700,37249600,8490,8490,8490,8490,0
20250228,105600,37249600,8490,8490,8490,8490,0
20250228,105500,37249600,8490,8490,8490,8490,0
20250228,105400,37249600,8490,8490,8490,8490,0
20250228,105300,37249600,8490,8490,8490,8490,0
20250228,105200,37249600,8490,8490,8490,8490,0
20250228,105100,37249600,8490,8490,8490,8490,1
20250228,105000,37241110,8420,8420,8420,8420,1
20250228,104900,37232690,8490,8490,8490,8490,0
20250228,104800,37232690,8490,8490,8490,8490,0
20250228,104700,37232690,8490,8490,8490,8490,0
20250228,104600,37232690,8490,8490,8490,8490,1
20250228,104500,37224200,8410,8440,8440,8410,88
20250228,104400,36483320,8500,8500,8500,8500,0
20250228,104300,36483320,8500,8500,8500,8500,0
20250228,104200,36483320,8500,8500,8500,8500,0
20250228,104100,36483320,8500,8500,8500,8500,0
20250228,104000,36483320,8500,8500,8500,8500,0
20250228,103900,36483320,8500,8500,8500,8500,0
20250228,103800,36483320,8500,8500,8500,8500,0
20250228,103700,36483320,8500,8500,8500,8500,0
20250228,103600,36483320,8500,8500,8500,8500,0
20250228,103500,36483320,8500,8450,8500,8450,3
20250228,103400,36457880,8460,8460,8460,8460,0
20250228,103300,36457880,8460,8460,8460,8460,0
20250228,103200,36457880,8460,8460,8460,8460,0
20250228,103100,36457880,8460,8460,8460,8460,0
20250228,103000,36457880,8460,8460,8460,8460,0
20250228,102900,36457880,8460,8460,8460,8460,1
20250228,102800,36449420,8470,8470,8470,8470,1
20250228,102700,36440950,8480,8480,8480,8480,100
20250228,102600,35592950,8480,8480,8480,8480,0
20250228,102500,35592950,8480,8480,8480,8480,0
20250228,102400,35592950,8480,8480,8480,8480,0
20250228,102300,35592950,8480,8480,8480,8480,1
20250228,102200,35584470,8480,8480,8480,8480,2
20250228,102100,35567510,8480,8480,8480,8480,0
20250228,102000,35567510,8480,8480,8480,8480,0
20250228,101900,35567510,8480,8480,8480,8480,0
20250228,101800,35567510,8480,8480,8480,8480,0
20250228,101700,35567510,8480,8480,8480,8480,0
20250228,101600,35567510,8480,8460,8480,8460,16
20250228,101500,35432000,8410,8410,8410,8410,0
20250228,101400,35432000,8410,8410,8410,8410,0
20250228,101300,35432000,8410,8410,8410,8410,20
20250228,101200,35263800,8410,8410,8410,8410,47
20250228,101100,34868530,8420,8420,8420,8420,29
20250228,101000,34624350,8420,8430,8430,8420,29
20250228,100900,34380050,8470,8470,8470,8470,0
20250228,100800,34380050,8470,8470,8470,8470,0
20250228,100700,34380050,8470,8460,8470,8460,10
20250228,100600,34295390,8410,8460,8460,8410,20
20250228,100500,34127140,8400,8410,8410,8400,20
20250228,100400,33959130,8400,8400,8400,8400,0
20250228,100300,33959130,8400,8400,8400,8400,10
20250228,100200,33875130,8400,8410,8410,8400,500
20250228,100100,29675120,8400,8400,8400,8400,0
20250228,100000,29675120,8400,8400,8400,8400,500
20250228,095900,25475120,8400,8400,8400,8400,0
20250228,095800,25475120,8400,8400,8400,8400,250
20250228,095700,23375120,8400,8400,8400,8400,0
20250228,095600,23375120,8400,8410,8410,8400,25
20250228,095500,23165010,8470,8470,8470,8470,0
20250228,095400,23165010,8470,8410,8480,8410,119
20250228,095300,22158150,8500,8500,8500,8500,0
20250228,095200,22158150,8500,8500,8500,8500,0
20250228,095100,22158150,8500,8500,8500,8500,0
20250228,095000,22158150,8500,8500,8500,8500,0
20250228,094900,22158150,8500,8500,8500,8500,2
20250228,094800,22141150,8510,8510,8510,8510,0
20250228,094700,22141150,8510,8510,8510,8510,0
20250228,094600,22141150,8510,8430,8510,8400,124
20250228,094500,21098160,8440,8440,8440,8440,6
20250228,094400,21047520,8400,8470,8520,8400,317
20250228,094300,18364680,8440,8450,8450,8440,2
20250228,094200,18347790,8430,8430,8430,8430,1
20250228,094100,18339360,8510,8510,8510,8510,0
20250228,094000,18339360,8510,8410,8510,8410,62
20250228,093900,17817840,8410,8460,8530,8410,62
20250228,093800,17293380,8530,8530,8530,8530,0
20250228,093700,17293380,8530,8470,8530,8400,739
20250228,093600,11065380,8480,8480,8480,8480,0
20250228,093500,11065380,8480,8490,8490,8480,213
20250228,093400,9259100,8490,8500,8500,8490,100
20250228,093300,8409970,8500,8500,8500,8500,40
20250228,093200,8069970,8500,8510,8510,8500,41
20250228,093100,7721460,8520,8520,8520,8520,7
20250228,093000,7661820,8530,8560,8560,8530,3
20250228,092900,7636200,8520,8520,8520,8520,0
20250228,092800,7636200,8520,8530,8530,8520,67
20250228,092700,7065290,8530,8530,8530,8530,0
20250228,092600,7065290,8530,8530,8530,8530,1
20250228,092500,7056760,8530,8530,8530,8530,0
20250228,092400,7056760,8530,8530,8530,8530,0
20250228,092300,7056760,8530,8530,8530,8530,1
20250228,092200,7048230,8530,8530,8530,8530,0
20250228,092100,7048230,8530,8530,8530,8530,2
20250228,092000,7031170,8530,8530,8530,8530,1
20250228,091900,7022640,8530,8530,8530,8530,0
20250228,091800,7022640,8530,8530,8530,8530,1
20250228,091700,7014110,8500,8500,8500,8500,0
20250228,091600,7014110,8500,8500,8500,8500,100
20250228,091500,6164110,8500,8500,8500,8500,2
20250228,091400,6147110,8500,8520,8520,8500,12
20250228,091300,6045080,8520,8520,8520,8520,1
20250228,091200,6036560,8520,8520,8520,8520,2
20250228,091100,6019520,8510,8510,8510,8510,7
20250228,091000,5959950,8510,8510,8510,8510,1
20250228,090900,5951440,8490,8490,8490,8490,100
20250228,090800,5102440,8480,8480,8480,8480,0
20250228,090700,5102440,8480,8480,8480,8480,0
20250228,090600,5102440,8480,8520,8520,8480,400
20250228,090500,1707940,8510,8530,8530,8510,3
20250228,090400,1682380,8500,8500,8500,8500,0
20250228,090300,1682380,8500,8500,8500,8500,0
20250228,090200,1682380,8500,8510,8510,8500,75
20250228,090100,1044380,8510,8530,8530,8510,59
20250228,090000,541800,8600,8600,8600,8600,63