KissMeData/194700/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204000,494768340,8420,8420,8420,8420,1233
20250228,203900,494768340,8420,8420,8420,8420,0
20250228,203800,494768340,8420,8420,8420,8420,0
20250228,203700,494768340,8420,8420,8420,8420,0
20250228,203600,494768340,8420,8420,8420,8420,0
20250228,203500,494768340,8420,8420,8420,8420,0
20250228,203400,494768340,8420,8420,8420,8420,0
20250228,203300,494768340,8420,8420,8420,8420,0
20250228,203200,494768340,8420,8420,8420,8420,0
20250228,203100,494768340,8420,8420,8420,8420,0
20250228,203000,494768340,8420,8420,8420,8420,0
20250228,202900,494768340,8420,8420,8420,8420,0
20250228,202800,494768340,8420,8420,8420,8420,0
20250228,202700,494768340,8420,8420,8420,8420,0
20250228,202600,494768340,8420,8420,8420,8420,0
20250228,202500,494768340,8420,8420,8420,8420,0
20250228,202400,494768340,8420,8420,8420,8420,0
20250228,202300,494768340,8420,8420,8420,8420,0
20250228,202200,494768340,8420,8420,8420,8420,0
20250228,202100,494768340,8420,8420,8420,8420,0
20250228,202000,494768340,8420,8420,8420,8420,0
20250228,201900,494768340,8420,8420,8420,8420,0
20250228,201800,494768340,8420,8420,8420,8420,0
20250228,201700,494768340,8420,8420,8420,8420,0
20250228,201600,494768340,8420,8420,8420,8420,0
20250228,201500,494768340,8420,8420,8420,8420,0
20250228,201400,494768340,8420,8420,8420,8420,0
20250228,201300,494768340,8420,8420,8420,8420,0
20250228,201200,494768340,8420,8420,8420,8420,0
20250228,201100,494768340,8420,8420,8420,8420,0
20250228,201000,494768340,8420,8420,8420,8420,1233
20250228,200900,494768340,8420,8420,8420,8420,0
20250228,200800,494768340,8420,8420,8420,8420,0
20250228,200700,494768340,8420,8420,8420,8420,0
20250228,200600,494768340,8420,8420,8420,8420,0
20250228,200500,494768340,8420,8420,8420,8420,0
20250228,200400,494768340,8420,8420,8420,8420,0
20250228,200300,494768340,8420,8420,8420,8420,0
20250228,200200,494768340,8420,8420,8420,8420,0
20250228,200100,494768340,8420,8420,8420,8420,0
20250228,200000,494768340,8420,8420,8420,8420,0
20250228,195900,494768340,8420,8420,8420,8420,0
20250228,195800,494768340,8420,8420,8420,8420,0
20250228,195700,494768340,8420,8420,8420,8420,0
20250228,195600,494768340,8420,8420,8420,8420,0
20250228,195500,494768340,8420,8420,8420,8420,0
20250228,195400,494768340,8420,8420,8420,8420,0
20250228,195300,494768340,8420,8420,8420,8420,0
20250228,195200,494768340,8420,8420,8420,8420,0
20250228,195100,494768340,8420,8420,8420,8420,0
20250228,195000,494768340,8420,8420,8420,8420,0
20250228,194900,494768340,8420,8420,8420,8420,0
20250228,194800,494768340,8420,8420,8420,8420,0
20250228,194700,494768340,8420,8420,8420,8420,0
20250228,194600,494768340,8420,8420,8420,8420,0
20250228,194500,494768340,8420,8420,8420,8420,0
20250228,194400,494768340,8420,8420,8420,8420,0
20250228,194300,494768340,8420,8420,8420,8420,0
20250228,194200,494768340,8420,8420,8420,8420,0
20250228,194100,494768340,8420,8420,8420,8420,0
20250228,194000,494768340,8420,8420,8420,8420,1233
20250228,193900,494768340,8420,8420,8420,8420,0
20250228,193800,494768340,8420,8420,8420,8420,0
20250228,193700,494768340,8420,8420,8420,8420,0
20250228,193600,494768340,8420,8420,8420,8420,0
20250228,193500,494768340,8420,8420,8420,8420,0
20250228,193400,494768340,8420,8420,8420,8420,0
20250228,193300,494768340,8420,8420,8420,8420,0
20250228,193200,494768340,8420,8420,8420,8420,0
20250228,193100,494768340,8420,8420,8420,8420,0
20250228,193000,494768340,8420,8420,8420,8420,0
20250228,192900,494768340,8420,8420,8420,8420,0
20250228,192800,494768340,8420,8420,8420,8420,0
20250228,192700,494768340,8420,8420,8420,8420,0
20250228,192600,494768340,8420,8420,8420,8420,0
20250228,192500,494768340,8420,8420,8420,8420,0
20250228,192400,494768340,8420,8420,8420,8420,0
20250228,192300,494768340,8420,8420,8420,8420,0
20250228,192200,494768340,8420,8420,8420,8420,0
20250228,192100,494768340,8420,8420,8420,8420,0
20250228,192000,494768340,8420,8420,8420,8420,0
20250228,191900,494768340,8420,8420,8420,8420,0
20250228,191800,494768340,8420,8420,8420,8420,0
20250228,191700,494768340,8420,8420,8420,8420,0
20250228,191600,494768340,8420,8420,8420,8420,0
20250228,191500,494768340,8420,8420,8420,8420,0
20250228,191400,494768340,8420,8420,8420,8420,0
20250228,191300,494768340,8420,8420,8420,8420,0
20250228,191200,494768340,8420,8420,8420,8420,0
20250228,191100,494768340,8420,8420,8420,8420,0
20250228,191000,494768340,8420,8420,8420,8420,1233
20250228,190900,494768340,8420,8420,8420,8420,0
20250228,190800,494768340,8420,8420,8420,8420,0
20250228,190700,494768340,8420,8420,8420,8420,0
20250228,190600,494768340,8420,8420,8420,8420,0
20250228,190500,494768340,8420,8420,8420,8420,0
20250228,190400,494768340,8420,8420,8420,8420,0
20250228,190300,494768340,8420,8420,8420,8420,0
20250228,190200,494768340,8420,8420,8420,8420,0
20250228,190100,494768340,8420,8420,8420,8420,0
20250228,190000,494768340,8420,8420,8420,8420,0
20250228,185900,494768340,8420,8420,8420,8420,0
20250228,185800,494768340,8420,8420,8420,8420,0
20250228,185700,494768340,8420,8420,8420,8420,0
20250228,185600,494768340,8420,8420,8420,8420,0
20250228,185500,494768340,8420,8420,8420,8420,0
20250228,185400,494768340,8420,8420,8420,8420,0
20250228,185300,494768340,8420,8420,8420,8420,0
20250228,185200,494768340,8420,8420,8420,8420,0
20250228,185100,494768340,8420,8420,8420,8420,0
20250228,185000,494768340,8420,8420,8420,8420,0
20250228,184900,494768340,8420,8420,8420,8420,0
20250228,184800,494768340,8420,8420,8420,8420,0
20250228,184700,494768340,8420,8420,8420,8420,0
20250228,184600,494768340,8420,8420,8420,8420,0
20250228,184500,494768340,8420,8420,8420,8420,0
20250228,184400,494768340,8420,8420,8420,8420,0
20250228,184300,494768340,8420,8420,8420,8420,0
20250228,184200,494768340,8420,8420,8420,8420,0
20250228,184100,494768340,8420,8420,8420,8420,0
20250228,184000,494768340,8420,8420,8420,8420,1233
20250228,183900,494768340,8420,8420,8420,8420,0
20250228,183800,494768340,8420,8420,8420,8420,0
20250228,183700,494768340,8420,8420,8420,8420,0
20250228,183600,494768340,8420,8420,8420,8420,0
20250228,183500,494768340,8420,8420,8420,8420,0
20250228,183400,494768340,8420,8420,8420,8420,0
20250228,183300,494768340,8420,8420,8420,8420,0
20250228,183200,494768340,8420,8420,8420,8420,0
20250228,183100,494768340,8420,8420,8420,8420,0
20250228,183000,494768340,8420,8420,8420,8420,0
20250228,182900,494768340,8420,8420,8420,8420,0
20250228,182800,494768340,8420,8420,8420,8420,0
20250228,182700,494768340,8420,8420,8420,8420,0
20250228,182600,494768340,8420,8420,8420,8420,0
20250228,182500,494768340,8420,8420,8420,8420,0
20250228,182400,494768340,8420,8420,8420,8420,0
20250228,182300,494768340,8420,8420,8420,8420,0
20250228,182200,494768340,8420,8420,8420,8420,0
20250228,182100,494768340,8420,8420,8420,8420,0
20250228,182000,494768340,8420,8420,8420,8420,0
20250228,181900,494768340,8420,8420,8420,8420,0
20250228,181800,494768340,8420,8420,8420,8420,0
20250228,181700,494768340,8420,8420,8420,8420,0
20250228,181600,494768340,8420,8420,8420,8420,0
20250228,181500,494768340,8420,8420,8420,8420,0
20250228,181400,494768340,8420,8420,8420,8420,0
20250228,181300,494768340,8420,8420,8420,8420,0
20250228,181200,494768340,8420,8420,8420,8420,0
20250228,181100,494768340,8420,8420,8420,8420,0
20250228,181000,494768340,8420,8420,8420,8420,1233
20250228,180900,494768340,8420,8420,8420,8420,0
20250228,180800,494768340,8420,8420,8420,8420,0
20250228,180700,494768340,8420,8420,8420,8420,0
20250228,180600,494768340,8420,8420,8420,8420,0
20250228,180500,494768340,8420,8420,8420,8420,0
20250228,180400,494768340,8420,8420,8420,8420,0
20250228,180300,494768340,8420,8420,8420,8420,0
20250228,180200,494768340,8420,8420,8420,8420,0
20250228,180100,494768340,8420,8420,8420,8420,0
20250228,180000,494768340,8420,8420,8420,8420,0
20250228,175900,494768340,8420,8420,8420,8420,0
20250228,175800,494768340,8420,8420,8420,8420,0
20250228,175700,494768340,8420,8420,8420,8420,0
20250228,175600,494768340,8420,8420,8420,8420,0
20250228,175500,494768340,8420,8420,8420,8420,0
20250228,175400,494768340,8420,8420,8420,8420,0
20250228,175300,494768340,8420,8420,8420,8420,0
20250228,175200,494768340,8420,8420,8420,8420,0
20250228,175100,494768340,8420,8420,8420,8420,0
20250228,175000,494768340,8420,8420,8420,8420,0
20250228,174900,494768340,8420,8420,8420,8420,0
20250228,174800,494768340,8420,8420,8420,8420,0
20250228,174700,494768340,8420,8420,8420,8420,0
20250228,174600,494768340,8420,8420,8420,8420,0
20250228,174500,494768340,8420,8420,8420,8420,0
20250228,174400,494768340,8420,8420,8420,8420,0
20250228,174300,494768340,8420,8420,8420,8420,0
20250228,174200,494768340,8420,8420,8420,8420,0
20250228,174100,494768340,8420,8420,8420,8420,0
20250228,174000,494768340,8420,8420,8420,8420,1233
20250228,173900,494768340,8420,8420,8420,8420,0
20250228,173800,494768340,8420,8420,8420,8420,0
20250228,173700,494768340,8420,8420,8420,8420,0
20250228,173600,494768340,8420,8420,8420,8420,0
20250228,173500,494768340,8420,8420,8420,8420,0
20250228,173400,494768340,8420,8420,8420,8420,0
20250228,173300,494768340,8420,8420,8420,8420,0
20250228,173200,494768340,8420,8420,8420,8420,0
20250228,173100,494768340,8420,8420,8420,8420,0
20250228,173000,494768340,8420,8420,8420,8420,0
20250228,172900,494768340,8420,8420,8420,8420,0
20250228,172800,494768340,8420,8420,8420,8420,0
20250228,172700,494768340,8420,8420,8420,8420,0
20250228,172600,494768340,8420,8420,8420,8420,0
20250228,172500,494768340,8420,8420,8420,8420,0
20250228,172400,494768340,8420,8420,8420,8420,0
20250228,172300,494768340,8420,8420,8420,8420,0
20250228,172200,494768340,8420,8420,8420,8420,0
20250228,172100,494768340,8420,8420,8420,8420,0
20250228,172000,494768340,8420,8420,8420,8420,0
20250228,171900,494768340,8420,8420,8420,8420,0
20250228,171800,494768340,8420,8420,8420,8420,0
20250228,171700,494768340,8420,8420,8420,8420,0
20250228,171600,494768340,8420,8420,8420,8420,0
20250228,171500,494768340,8420,8420,8420,8420,0
20250228,171400,494768340,8420,8420,8420,8420,0
20250228,171300,494768340,8420,8420,8420,8420,0
20250228,171200,494768340,8420,8420,8420,8420,0
20250228,171100,494768340,8420,8420,8420,8420,0
20250228,171000,494768340,8420,8420,8420,8420,1233
20250228,170900,494768340,8420,8420,8420,8420,0
20250228,170800,494768340,8420,8420,8420,8420,0
20250228,170700,494768340,8420,8420,8420,8420,0
20250228,170600,494768340,8420,8420,8420,8420,0
20250228,170500,494768340,8420,8420,8420,8420,0
20250228,170400,494768340,8420,8420,8420,8420,0
20250228,170300,494768340,8420,8420,8420,8420,0
20250228,170200,494768340,8420,8420,8420,8420,0
20250228,170100,494768340,8420,8420,8420,8420,0
20250228,170000,494768340,8420,8420,8420,8420,0
20250228,165900,494768340,8420,8420,8420,8420,0
20250228,165800,494768340,8420,8420,8420,8420,0
20250228,165700,494768340,8420,8420,8420,8420,0
20250228,165600,494768340,8420,8420,8420,8420,0
20250228,165500,494768340,8420,8420,8420,8420,0
20250228,165400,494768340,8420,8420,8420,8420,0
20250228,165300,494768340,8420,8420,8420,8420,0
20250228,165200,494768340,8420,8420,8420,8420,0
20250228,165100,494768340,8420,8420,8420,8420,0
20250228,165000,494768340,8420,8420,8420,8420,0
20250228,164900,494768340,8420,8420,8420,8420,0
20250228,164800,494768340,8420,8420,8420,8420,0
20250228,164700,494768340,8420,8420,8420,8420,0
20250228,164600,494768340,8420,8420,8420,8420,0
20250228,164500,494768340,8420,8420,8420,8420,0
20250228,164400,494768340,8420,8420,8420,8420,0
20250228,164300,494768340,8420,8420,8420,8420,0
20250228,164200,494768340,8420,8420,8420,8420,0
20250228,164100,494768340,8420,8420,8420,8420,0
20250228,164000,494768340,8420,8420,8420,8420,1233
20250228,163900,494768340,8420,8420,8420,8420,0
20250228,163800,494768340,8420,8420,8420,8420,0
20250228,163700,494768340,8420,8420,8420,8420,0
20250228,163600,494768340,8420,8420,8420,8420,0
20250228,163500,494768340,8420,8420,8420,8420,0
20250228,163400,494768340,8420,8420,8420,8420,0
20250228,163300,494768340,8420,8420,8420,8420,0
20250228,163200,494768340,8420,8420,8420,8420,0
20250228,163100,494768340,8420,8420,8420,8420,0
20250228,163000,494768340,8420,8420,8420,8420,0
20250228,162900,494768340,8420,8420,8420,8420,0
20250228,162800,494768340,8420,8420,8420,8420,0
20250228,162700,494768340,8420,8420,8420,8420,0
20250228,162600,494768340,8420,8420,8420,8420,0
20250228,162500,494768340,8420,8420,8420,8420,0
20250228,162400,494768340,8420,8420,8420,8420,0
20250228,162300,494768340,8420,8420,8420,8420,0
20250228,162200,494768340,8420,8420,8420,8420,0
20250228,162100,494768340,8420,8420,8420,8420,0
20250228,162000,494768340,8420,8420,8420,8420,0
20250228,161900,494768340,8420,8420,8420,8420,0
20250228,161800,494768340,8420,8420,8420,8420,0
20250228,161700,494768340,8420,8420,8420,8420,0
20250228,161600,494768340,8420,8420,8420,8420,0
20250228,161500,494768340,8420,8420,8420,8420,0
20250228,161400,494768340,8420,8420,8420,8420,0
20250228,161300,494768340,8420,8420,8420,8420,0
20250228,161200,494768340,8420,8420,8420,8420,0
20250228,161100,494768340,8420,8420,8420,8420,0
20250228,161000,494768340,8420,8420,8420,8420,1233
20250228,160900,494768340,8420,8420,8420,8420,0
20250228,160800,494768340,8420,8420,8420,8420,0
20250228,160700,494768340,8420,8420,8420,8420,0
20250228,160600,494768340,8420,8420,8420,8420,0
20250228,160500,494768340,8420,8420,8420,8420,0
20250228,160400,494768340,8420,8420,8420,8420,0
20250228,160300,494768340,8420,8420,8420,8420,0
20250228,160200,494768340,8420,8420,8420,8420,0
20250228,160100,494768340,8420,8420,8420,8420,0
20250228,160000,494768340,8420,8420,8420,8420,0
20250228,155900,494768340,8420,8420,8420,8420,0
20250228,155800,494768340,8420,8420,8420,8420,0
20250228,155700,494768340,8420,8420,8420,8420,0
20250228,155600,494768340,8420,8420,8420,8420,0
20250228,155500,494768340,8420,8420,8420,8420,0
20250228,155400,494768340,8420,8420,8420,8420,0
20250228,155300,494768340,8420,8420,8420,8420,0
20250228,155200,494768340,8420,8420,8420,8420,0
20250228,155100,494768340,8420,8420,8420,8420,0
20250228,155000,494768340,8420,8420,8420,8420,0
20250228,154900,494768340,8420,8420,8420,8420,0
20250228,154800,494768340,8420,8420,8420,8420,0
20250228,154700,494768340,8420,8420,8420,8420,0
20250228,154600,494768340,8420,8420,8420,8420,0
20250228,154500,494768340,8420,8420,8420,8420,0
20250228,154400,494768340,8420,8420,8420,8420,0
20250228,154300,494768340,8420,8420,8420,8420,0
20250228,154200,494768340,8420,8420,8420,8420,0
20250228,154100,494768340,8420,8420,8420,8420,0
20250228,154000,494768340,8420,8420,8420,8420,1233
20250228,153900,494768340,8420,8420,8420,8420,0
20250228,153800,494768340,8420,8420,8420,8420,0
20250228,153700,494768340,8420,8420,8420,8420,0
20250228,153600,494768340,8420,8420,8420,8420,0
20250228,153500,494768340,8420,8420,8420,8420,0
20250228,153400,494768340,8420,8420,8420,8420,0
20250228,153300,494768340,8420,8420,8420,8420,0
20250228,153200,494768340,8420,8420,8420,8420,0
20250228,153100,494768340,8420,8420,8420,8420,0
20250228,153000,494768340,8420,8420,8420,8420,1233
20250228,152900,484386480,8420,8420,8420,8420,0
20250228,152800,484386480,8420,8420,8420,8420,0
20250228,152700,484386480,8420,8420,8420,8420,0
20250228,152600,484386480,8420,8420,8420,8420,0
20250228,152500,484386480,8420,8420,8420,8420,0
20250228,152400,484386480,8420,8420,8420,8420,0
20250228,152300,484386480,8420,8420,8420,8420,0
20250228,152200,484386480,8420,8420,8420,8420,0
20250228,152100,484386480,8420,8420,8420,8420,0
20250228,152000,484386480,8420,8420,8420,8420,0
20250228,151900,484386480,8420,8460,8460,8420,82
20250228,151800,483695610,8430,8460,8460,8420,579
20250228,151700,478819010,8460,8450,8460,8430,74
20250228,151600,478193670,8450,8460,8460,8450,20
20250228,151500,478024550,8460,8450,8460,8450,369
20250228,151400,474903490,8440,8440,8440,8440,6
20250228,151300,474852850,8440,8450,8450,8440,74
20250228,151200,474227800,8450,8450,8450,8450,13
20250228,151100,474117950,8440,8430,8440,8430,64
20250228,151000,473577990,8430,8450,8460,8420,1128
20250228,150900,464073450,8440,8460,8460,8440,303
20250228,150800,461514100,8460,8460,8460,8460,24
20250228,150700,461311060,8460,8460,8460,8460,49
20250228,150600,460896520,8450,8460,8460,8450,74
20250228,150500,460270870,8450,8460,8460,8450,38
20250228,150400,459949530,8460,8460,8460,8460,36
20250228,150300,459644970,8460,8470,8470,8460,14
20250228,150200,459526520,8470,8470,8470,8470,60
20250228,150100,459018320,8470,8470,8470,8470,34
20250228,150000,458730340,8460,8460,8460,8460,24
20250228,145900,458527300,8460,8460,8460,8450,89
20250228,145800,457774370,8460,8460,8460,8460,14
20250228,145700,457655930,8470,8470,8470,8470,25
20250228,145600,457444180,8470,8470,8470,8470,71
20250228,145500,456842810,8470,8450,8470,8450,119
20250228,145400,455836760,8430,8470,8470,8430,3055
20250228,145300,430051690,8470,8480,8480,8470,97
20250228,145200,429229620,8480,8470,8480,8470,17
20250228,145100,429085480,8490,8490,8490,8490,26
20250228,145000,428864740,8480,8470,8480,8470,85
20250228,144900,428144320,8460,8460,8460,8460,0
20250228,144800,428144320,8460,8480,8480,8460,250
20250228,144700,426028700,8480,8480,8480,8480,49
20250228,144600,425613180,8480,8490,8490,8470,67
20250228,144500,425045200,8490,8500,8500,8490,1328
20250228,144400,413770350,8500,8520,8520,8500,89
20250228,144300,413013170,8500,8520,8520,8500,37
20250228,144200,412698650,8510,8520,8550,8500,491
20250228,144100,408521480,8510,8500,8510,8500,153
20250228,144000,407220180,8500,8490,8500,8490,265
20250228,143900,404969800,8480,8490,8490,8480,334
20250228,143800,402134150,8490,8490,8490,8490,102
20250228,143700,401268170,8490,8490,8490,8470,69
20250228,143600,400682760,8490,8480,8490,8480,227
20250228,143500,398757510,8480,8480,8480,8480,98
20250228,143400,397926470,8470,8480,8480,8470,73
20250228,143300,397307630,8470,8480,8480,8470,112
20250228,143200,396358460,8490,8480,8490,8480,158
20250228,143100,395018360,8480,8470,8480,8460,160
20250228,143000,393663540,8480,8480,8480,8480,0
20250228,142900,393663540,8480,8480,8480,8480,87
20250228,142800,392925780,8490,8480,8490,8480,69
20250228,142700,392340270,8480,8480,8480,8480,9
20250228,142600,392263950,8480,8480,8480,8480,25
20250228,142500,392051950,8480,8480,8480,8480,37
20250228,142400,391738190,8480,8480,8480,8480,87
20250228,142300,391000430,8480,8480,8480,8480,12
20250228,142200,390898670,8480,8480,8480,8480,64
20250228,142100,390355950,8480,8480,8480,8480,1
20250228,142000,390347470,8480,8470,8480,8470,486
20250228,141900,386226310,8460,8470,8470,8460,97
20250228,141800,385404740,8470,8480,8480,8470,15
20250228,141700,385277550,8480,8480,8480,8480,46
20250228,141600,384887470,8480,8480,8480,8470,76
20250228,141500,384243490,8480,8480,8480,8480,155
20250228,141400,382929090,8480,8480,8480,8480,60
20250228,141300,382420290,8470,8480,8480,8470,25
20250228,141200,382208300,8480,8480,8480,8480,40
20250228,141100,381869100,8490,8450,8490,8440,111
20250228,141000,380930220,8440,8470,8470,8440,609
20250228,140900,375782720,8500,8500,8500,8500,95
20250228,140800,374975220,8500,8500,8500,8490,374
20250228,140700,371796580,8500,8500,8500,8500,0
20250228,140600,371796580,8500,8500,8500,8500,35
20250228,140500,371499080,8440,8480,8480,8440,1587
20250228,140400,358091740,8500,8500,8500,8500,48
20250228,140300,357683740,8480,8470,8480,8470,442
20250228,140200,353938820,8450,8450,8450,8450,13
20250228,140100,353828970,8450,8470,8470,8450,1750
20250228,140000,339024780,8480,8480,8500,8480,334
20250228,135900,336191740,8480,8480,8480,8470,69
20250228,135800,335606970,8480,8480,8500,8470,179
20250228,135700,334088700,8500,8470,8500,8470,446
20250228,135600,330307090,8480,8480,8480,8480,36
20250228,135500,330001810,8470,8500,8500,8470,70
20250228,135400,329407860,8480,8480,8490,8480,96
20250228,135300,328593530,8490,8520,8520,8480,130
20250228,135200,327489810,8470,8480,8500,8470,58
20250228,135100,326998080,8480,8510,8510,8470,948
20250228,135000,318958540,8510,8490,8510,8470,240
20250228,134900,316923620,8470,8500,8510,8470,2294
20250228,134800,297443070,8510,8510,8520,8510,290
20250228,134700,294975030,8510,8510,8510,8510,36
20250228,134600,294668670,8510,8520,8520,8510,63
20250228,134500,294132260,8540,8540,8540,8540,25
20250228,134400,293918760,8540,8530,8540,8530,22
20250228,134300,293731080,8530,8530,8530,8530,0
20250228,134200,293731080,8530,8530,8530,8530,0
20250228,134100,293731080,8530,8530,8530,8530,29
20250228,134000,293483710,8530,8510,8530,8510,217
20250228,133900,291635100,8520,8520,8520,8520,0
20250228,133800,291635100,8520,8520,8520,8520,38
20250228,133700,291311340,8520,8520,8520,8520,0
20250228,133600,291311340,8520,8520,8520,8520,55
20250228,133500,290842740,8510,8510,8510,8510,400
20250228,133400,287438740,8520,8510,8520,8510,191
20250228,133300,285813200,8520,8520,8520,8520,0
20250228,133200,285813200,8520,8520,8520,8520,39
20250228,133100,285480920,8520,8520,8520,8520,19
20250228,133000,285319040,8520,8520,8520,8520,0
20250228,132900,285319040,8520,8520,8520,8510,156
20250228,132800,283990950,8520,8520,8520,8520,134
20250228,132700,282849270,8520,8520,8520,8520,13
20250228,132600,282738510,8520,8520,8520,8520,25
20250228,132500,282525510,8500,8500,8500,8500,0
20250228,132400,282525510,8500,8510,8510,8500,91
20250228,132300,281752000,8520,8520,8520,8520,51
20250228,132200,281317480,8520,8520,8520,8520,1
20250228,132100,281308960,8520,8520,8520,8520,15
20250228,132000,281181160,8520,8520,8520,8520,24
20250228,131900,280976680,8520,8520,8520,8520,0
20250228,131800,280976680,8520,8540,8540,8510,259
20250228,131700,278766010,8540,8520,8540,8520,353
20250228,131600,275752280,8530,8530,8530,8530,0
20250228,131500,275752280,8530,8530,8530,8530,5
20250228,131400,275709630,8510,8510,8510,8510,39
20250228,131300,275377740,8500,8500,8500,8500,5
20250228,131200,275335240,8500,8500,8510,8500,65
20250228,131100,274782600,8510,8510,8510,8510,0
20250228,131000,274782600,8510,8510,8510,8510,37
20250228,130900,274467730,8500,8500,8500,8500,0
20250228,130800,274467730,8500,8510,8510,8500,39
20250228,130700,274135850,8500,8500,8500,8500,47
20250228,130600,273736350,8510,8510,8510,8510,15
20250228,130500,273608700,8510,8500,8510,8500,26
20250228,130400,273387450,8500,8500,8500,8500,426
20250228,130300,269766450,8510,8540,8540,8510,554
20250228,130200,265051740,8540,8530,8540,8530,81
20250228,130100,264360440,8510,8530,8530,8510,19
20250228,130000,264198470,8540,8540,8540,8540,14
20250228,125900,264078910,8550,8550,8550,8550,0
20250228,125800,264078910,8550,8530,8550,8530,37
20250228,125700,263763040,8530,8530,8530,8530,0
20250228,125600,263763040,8530,8520,8530,8520,38
20250228,125500,263438960,8500,8500,8500,8500,1
20250228,125400,263430460,8500,8520,8520,8500,1498
20250228,125300,250686990,8530,8540,8540,8530,122
20250228,125200,249646190,8530,8520,8530,8520,24
20250228,125100,249441510,8530,8530,8530,8530,165
20250228,125000,248034060,8530,8530,8530,8530,0
20250228,124900,248034060,8530,8520,8530,8520,38
20250228,124800,247709940,8520,8520,8520,8520,3
20250228,124700,247684380,8520,8520,8520,8520,11
20250228,124600,247590660,8520,8520,8520,8520,34
20250228,124500,247300980,8520,8510,8520,8510,505
20250228,124400,243003380,8510,8520,8520,8510,811
20250228,124300,236098760,8530,8520,8530,8520,51
20250228,124200,235663960,8520,8520,8520,8520,315
20250228,124100,232980160,8530,8530,8530,8530,0
20250228,124000,232980160,8530,8530,8530,8530,24
20250228,123900,232775440,8500,8540,8540,8500,6
20250228,123800,232724400,8500,8510,8510,8500,500
20250228,123700,228474250,8520,8510,8520,8510,35
20250228,123600,228176280,8510,8540,8540,8510,39
20250228,123500,227843550,8540,8540,8540,8540,0
20250228,123400,227843550,8540,8540,8540,8540,27
20250228,123300,227612970,8540,8540,8540,8540,24
20250228,123200,227408010,8540,8530,8540,8530,194
20250228,123100,225753050,8530,8530,8530,8530,24
20250228,123000,225548330,8500,8500,8500,8500,0
20250228,122900,225548330,8500,8500,8500,8500,0
20250228,122800,225548330,8500,8520,8520,8500,500
20250228,122700,221295780,8530,8530,8530,8530,25
20250228,122600,221082530,8530,8530,8530,8530,14
20250228,122500,220963110,8520,8540,8540,8520,91
20250228,122400,220187170,8540,8540,8540,8540,38
20250228,122300,219862650,8540,8540,8540,8540,0
20250228,122200,219862650,8540,8540,8540,8540,0
20250228,122100,219862650,8540,8540,8540,8530,54
20250228,122000,219401640,8540,8540,8540,8540,0
20250228,121900,219401640,8540,8540,8540,8540,0
20250228,121800,219401640,8540,8540,8540,8540,24
20250228,121700,219196680,8540,8530,8540,8530,30
20250228,121600,218940580,8540,8540,8540,8540,0
20250228,121500,218940580,8540,8540,8540,8540,37
20250228,121400,218624600,8540,8540,8540,8540,0
20250228,121300,218624600,8540,8540,8540,8540,38
20250228,121200,218300080,8520,8520,8520,8520,0
20250228,121100,218300080,8520,8540,8540,8520,28
20250228,121000,218061120,8540,8540,8540,8540,2
20250228,120900,218044040,8540,8540,8540,8540,24
20250228,120800,217839080,8540,8540,8540,8540,24
20250228,120700,217634120,8500,8500,8500,8500,300
20250228,120600,215084120,8500,8500,8500,8500,10
20250228,120500,214999120,8510,8540,8540,8510,395
20250228,120400,211632810,8540,8540,8540,8540,1
20250228,120300,211624270,8500,8520,8530,8500,134
20250228,120200,210482630,8510,8520,8520,8510,26
20250228,120100,210261230,8520,8520,8520,8520,0
20250228,120000,210261230,8520,8520,8520,8520,65
20250228,115900,209707430,8500,8500,8500,8500,150
20250228,115800,208432430,8500,8530,8530,8500,1831
20250228,115700,192862970,8530,8530,8530,8530,24
20250228,115600,192658250,8520,8520,8520,8520,0
20250228,115500,192658250,8520,8530,8530,8520,110
20250228,115400,191720900,8540,8540,8540,8540,0
20250228,115300,191720900,8540,8540,8540,8540,25
20250228,115200,191507400,8540,8540,8540,8540,18
20250228,115100,191353680,8530,8540,8540,8530,34
20250228,115000,191063420,8540,8540,8540,8540,13
20250228,114900,190952400,8530,8530,8530,8530,0
20250228,114800,190952400,8530,8540,8540,8530,24
20250228,114700,190747590,8540,8550,8550,8540,26
20250228,114600,190525300,8550,8550,8550,8550,22
20250228,114500,190337200,8550,8550,8550,8550,0
20250228,114400,190337200,8550,8530,8550,8530,324
20250228,114300,187570220,8530,8530,8530,8530,13
20250228,114200,187459330,8520,8520,8520,8520,20
20250228,114100,187288930,8530,8530,8530,8530,49
20250228,114000,186870960,8530,8530,8530,8530,0
20250228,113900,186870960,8530,8530,8530,8530,16
20250228,113800,186734480,8530,8520,8530,8520,65
20250228,113700,186180430,8520,8540,8540,8520,51
20250228,113600,185745360,8530,8530,8530,8530,10
20250228,113500,185660060,8540,8530,8540,8530,37
20250228,113400,185344130,8530,8530,8530,8530,1
20250228,113300,185335600,8540,8540,8540,8540,28
20250228,113200,185096480,8540,8540,8540,8540,24
20250228,113100,184891520,8540,8540,8540,8540,14
20250228,113000,184771960,8520,8520,8520,8520,0
20250228,112900,184771960,8520,8520,8520,8520,397
20250228,112800,181389520,8520,8520,8520,8520,44
20250228,112700,181014640,8540,8540,8540,8540,0
20250228,112600,181014640,8540,8520,8540,8520,147
20250228,112500,179762180,8520,8530,8530,8520,141
20250228,112400,178560520,8540,8540,8540,8540,0
20250228,112300,178560520,8540,8540,8540,8540,1
20250228,112200,178551980,8540,8540,8540,8540,50
20250228,112100,178124980,8530,8530,8530,8530,0
20250228,112000,178124980,8530,8540,8540,8530,15
20250228,111900,177996890,8540,8540,8540,8540,125
20250228,111800,176929390,8540,8540,8540,8540,0
20250228,111700,176929390,8540,8540,8540,8540,1
20250228,111600,176920850,8530,8540,8540,8530,52
20250228,111500,176477050,8540,8540,8540,8540,0
20250228,111400,176477050,8540,8540,8540,8540,85
20250228,111300,175751150,8540,8530,8540,8530,83
20250228,111200,175043150,8530,8530,8530,8530,1
20250228,111100,175034620,8540,8540,8540,8540,38
20250228,111000,174710100,8520,8520,8520,8520,61
20250228,110900,174190380,8500,8590,8590,8500,2947
20250228,110800,149099370,8590,8590,8590,8590,2
20250228,110700,149082190,8600,8590,8600,8590,114
20250228,110600,148102910,8580,8590,8590,8580,48
20250228,110500,147690600,8600,8580,8600,8580,68
20250228,110400,147106380,8580,8580,8590,8570,39
20250228,110300,146771760,8590,8570,8590,8570,18
20250228,110200,146617200,8590,8570,8590,8570,70
20250228,110100,146016540,8580,8580,8580,8550,326
20250228,110000,143226460,8580,8580,8580,8580,83
20250228,105900,142514320,8590,8590,8590,8590,27
20250228,105800,142282390,8580,8580,8580,8580,368
20250228,105700,139124950,8580,8580,8580,8580,14
20250228,105600,139004830,8580,8580,8580,8580,0
20250228,105500,139004830,8580,8570,8580,8570,24
20250228,105400,138799030,8570,8570,8570,8570,25
20250228,105300,138584780,8570,8560,8570,8560,33
20250228,105200,138302160,8560,8560,8560,8560,14
20250228,105100,138182320,8560,8560,8560,8560,24
20250228,105000,137976880,8560,8550,8560,8550,15
20250228,104900,137848620,8540,8530,8550,8520,451
20250228,104800,134005250,8540,8540,8540,8540,41
20250228,104700,133655110,8550,8550,8550,8550,13
20250228,104600,133543960,8550,8560,8560,8550,2
20250228,104500,133526850,8550,8550,8550,8550,73
20250228,104400,132902700,8540,8550,8550,8540,240
20250228,104300,130852960,8550,8560,8560,8550,27
20250228,104200,130621850,8560,8550,8560,8550,26
20250228,104100,130399300,8550,8540,8550,8530,287
20250228,104000,127948220,8540,8540,8540,8540,14
20250228,103900,127828660,8540,8540,8540,8540,24
20250228,103800,127623700,8540,8540,8540,8540,14
20250228,103700,127504140,8540,8540,8540,8540,0
20250228,103600,127504140,8540,8540,8540,8540,49
20250228,103500,127085680,8540,8540,8540,8540,14
20250228,103400,126966120,8540,8540,8540,8540,0
20250228,103300,126966120,8540,8540,8540,8540,24
20250228,103200,126761160,8540,8540,8540,8540,0
20250228,103100,126761160,8540,8540,8540,8540,24
20250228,103000,126556200,8560,8520,8560,8520,28
20250228,102900,126316700,8510,8510,8510,8510,0
20250228,102800,126316700,8510,8550,8560,8510,545
20250228,102700,121676060,8550,8550,8550,8550,25
20250228,102600,121462310,8550,8550,8550,8550,1001
20250228,102500,112903760,8540,8540,8540,8540,2
20250228,102400,112886680,8540,8540,8540,8540,24
20250228,102300,112681720,8540,8540,8540,8540,11
20250228,102200,112587780,8540,8540,8540,8540,1
20250228,102100,112579240,8540,8530,8540,8530,24
20250228,102000,112374310,8530,8530,8530,8530,5
20250228,101900,112331660,8530,8530,8530,8530,17
20250228,101800,112186650,8540,8530,8550,8530,29
20250228,101700,111939210,8530,8520,8530,8510,18
20250228,101600,111785910,8530,8530,8530,8510,24
20250228,101500,111581590,8550,8550,8550,8550,8
20250228,101400,111513190,8540,8540,8540,8530,24
20250228,101300,111308270,8530,8520,8540,8520,35
20250228,101200,111009840,8520,8520,8530,8490,142
20250228,101100,109802470,8500,8500,8520,8490,622
20250228,101000,104520180,8520,8520,8520,8520,1
20250228,100900,104511660,8500,8500,8500,8500,95
20250228,100800,103704160,8500,8500,8510,8500,110
20250228,100700,102768840,8490,8490,8490,8490,10
20250228,100600,102683940,8490,8490,8500,8490,14
20250228,100500,102565070,8490,8500,8500,8490,27
20250228,100400,102335830,8490,8480,8490,8480,166
20250228,100300,100927590,8500,8500,8500,8480,165
20250228,100200,99525200,8500,8500,8500,8500,0
20250228,100100,99525200,8500,8500,8500,8500,455
20250228,100000,95657700,8500,8500,8500,8500,200
20250228,095900,93957700,8500,8510,8510,8500,380
20250228,095800,90727500,8510,8510,8510,8510,2
20250228,095700,90710480,8510,8510,8510,8510,0
20250228,095600,90710480,8510,8510,8510,8510,0
20250228,095500,90710480,8510,8510,8510,8510,4
20250228,095400,90676440,8510,8510,8510,8510,2
20250228,095300,90659420,8510,8540,8540,8510,200
20250228,095200,88954420,8540,8540,8540,8540,0
20250228,095100,88954420,8540,8550,8550,8540,76
20250228,095000,88304880,8550,8550,8550,8550,0
20250228,094900,88304880,8550,8550,8550,8550,0
20250228,094800,88304880,8550,8550,8550,8550,10
20250228,094700,88219380,8550,8560,8600,8550,303
20250228,094600,85628630,8580,8610,8610,8540,4
20250228,094500,85594300,8600,8600,8600,8600,939
20250228,094400,77518900,8570,8570,8570,8570,0
20250228,094300,77518900,8570,8560,8570,8530,477
20250228,094200,73444730,8600,8580,8600,8580,14
20250228,094100,73324450,8600,8580,8600,8580,28
20250228,094000,73083690,8590,8590,8590,8590,0
20250228,093900,73083690,8590,8590,8590,8590,155
20250228,093800,71752240,8620,8580,8620,8580,2
20250228,093700,71735040,8620,8600,8620,8580,537
20250228,093600,67116940,8620,8600,8630,8570,117
20250228,093500,66110430,8560,8560,8580,8560,307
20250228,093400,63476450,8570,8570,8580,8570,155
20250228,093300,62147050,8560,8570,8570,8550,115
20250228,093200,61163770,8540,8540,8540,8540,5
20250228,093100,61121070,8530,8530,8530,8530,1
20250228,093000,61112540,8540,8510,8540,8510,353
20250228,092900,58107780,8500,8500,8500,8500,0
20250228,092800,58107780,8500,8510,8510,8500,237
20250228,092700,56090920,8510,8500,8510,8500,106
20250228,092600,55189520,8500,8510,8520,8500,354
20250228,092500,52179530,8600,8530,8640,8510,583
20250228,092400,47210770,8530,8510,8550,8500,190
20250228,092300,45590300,8500,8500,8500,8480,304
20250228,092200,43006330,8500,8530,8530,8500,686
20250228,092100,37168880,8530,8520,8530,8520,332
20250228,092000,34336930,8530,8530,8530,8530,0
20250228,091900,34336930,8530,8530,8530,8530,0
20250228,091800,34336930,8530,8520,8530,8520,210
20250228,091700,32546720,8510,8500,8510,8500,891
20250228,091600,24968060,8490,8480,8500,8460,155
20250228,091500,23653570,8480,8480,8480,8480,105
20250228,091400,22763170,8480,8480,8480,8480,7
20250228,091300,22703810,8460,8460,8460,8460,119
20250228,091200,21697070,8460,8460,8460,8460,182
20250228,091100,20157350,8480,8480,8480,8480,0
20250228,091000,20157350,8480,8500,8500,8480,285
20250228,090900,17738910,8510,8480,8520,8460,286
20250228,090800,15313330,8490,8450,8490,8440,395
20250228,090700,11976030,8450,8450,8450,8450,0
20250228,090600,11976030,8450,8450,8450,8450,1
20250228,090500,11967580,8470,8430,8470,8430,202
20250228,090400,10264670,8430,8450,8450,8430,451
20250228,090300,6458730,8420,8420,8420,8420,44
20250228,090200,6088250,8420,8440,8440,8420,408
20250228,090100,2650790,8440,8440,8440,8440,43
20250228,090000,2287870,8440,8550,8550,8420,271