KissMeData/255440/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210100,139790640,7880,7880,7880,7880,3034
20250228,210000,139790640,7880,7880,7880,7880,0
20250228,205900,139790640,7880,7880,7880,7880,0
20250228,205800,139790640,7880,7880,7880,7880,0
20250228,205700,139790640,7880,7880,7880,7880,0
20250228,205600,139790640,7880,7880,7880,7880,0
20250228,205500,139790640,7880,7880,7880,7880,0
20250228,205400,139790640,7880,7880,7880,7880,0
20250228,205300,139790640,7880,7880,7880,7880,0
20250228,205200,139790640,7880,7880,7880,7880,0
20250228,205100,139790640,7880,7880,7880,7880,0
20250228,205000,139790640,7880,7880,7880,7880,0
20250228,204900,139790640,7880,7880,7880,7880,0
20250228,204800,139790640,7880,7880,7880,7880,0
20250228,204700,139790640,7880,7880,7880,7880,0
20250228,204600,139790640,7880,7880,7880,7880,0
20250228,204500,139790640,7880,7880,7880,7880,0
20250228,204400,139790640,7880,7880,7880,7880,0
20250228,204300,139790640,7880,7880,7880,7880,0
20250228,204200,139790640,7880,7880,7880,7880,0
20250228,204100,139790640,7880,7880,7880,7880,0
20250228,204000,139790640,7880,7880,7880,7880,0
20250228,203900,139790640,7880,7880,7880,7880,0
20250228,203800,139790640,7880,7880,7880,7880,0
20250228,203700,139790640,7880,7880,7880,7880,0
20250228,203600,139790640,7880,7880,7880,7880,0
20250228,203500,139790640,7880,7880,7880,7880,0
20250228,203400,139790640,7880,7880,7880,7880,0
20250228,203300,139790640,7880,7880,7880,7880,0
20250228,203200,139790640,7880,7880,7880,7880,0
20250228,203100,139790640,7880,7880,7880,7880,3034
20250228,203000,139790640,7880,7880,7880,7880,0
20250228,202900,139790640,7880,7880,7880,7880,0
20250228,202800,139790640,7880,7880,7880,7880,0
20250228,202700,139790640,7880,7880,7880,7880,0
20250228,202600,139790640,7880,7880,7880,7880,0
20250228,202500,139790640,7880,7880,7880,7880,0
20250228,202400,139790640,7880,7880,7880,7880,0
20250228,202300,139790640,7880,7880,7880,7880,0
20250228,202200,139790640,7880,7880,7880,7880,0
20250228,202100,139790640,7880,7880,7880,7880,0
20250228,202000,139790640,7880,7880,7880,7880,0
20250228,201900,139790640,7880,7880,7880,7880,0
20250228,201800,139790640,7880,7880,7880,7880,0
20250228,201700,139790640,7880,7880,7880,7880,0
20250228,201600,139790640,7880,7880,7880,7880,0
20250228,201500,139790640,7880,7880,7880,7880,0
20250228,201400,139790640,7880,7880,7880,7880,0
20250228,201300,139790640,7880,7880,7880,7880,0
20250228,201200,139790640,7880,7880,7880,7880,0
20250228,201100,139790640,7880,7880,7880,7880,0
20250228,201000,139790640,7880,7880,7880,7880,0
20250228,200900,139790640,7880,7880,7880,7880,0
20250228,200800,139790640,7880,7880,7880,7880,0
20250228,200700,139790640,7880,7880,7880,7880,0
20250228,200600,139790640,7880,7880,7880,7880,0
20250228,200500,139790640,7880,7880,7880,7880,0
20250228,200400,139790640,7880,7880,7880,7880,0
20250228,200300,139790640,7880,7880,7880,7880,0
20250228,200200,139790640,7880,7880,7880,7880,0
20250228,200100,139790640,7880,7880,7880,7880,3034
20250228,200000,139790640,7880,7880,7880,7880,0
20250228,195900,139790640,7880,7880,7880,7880,0
20250228,195800,139790640,7880,7880,7880,7880,0
20250228,195700,139790640,7880,7880,7880,7880,0
20250228,195600,139790640,7880,7880,7880,7880,0
20250228,195500,139790640,7880,7880,7880,7880,0
20250228,195400,139790640,7880,7880,7880,7880,0
20250228,195300,139790640,7880,7880,7880,7880,0
20250228,195200,139790640,7880,7880,7880,7880,0
20250228,195100,139790640,7880,7880,7880,7880,0
20250228,195000,139790640,7880,7880,7880,7880,0
20250228,194900,139790640,7880,7880,7880,7880,0
20250228,194800,139790640,7880,7880,7880,7880,0
20250228,194700,139790640,7880,7880,7880,7880,0
20250228,194600,139790640,7880,7880,7880,7880,0
20250228,194500,139790640,7880,7880,7880,7880,0
20250228,194400,139790640,7880,7880,7880,7880,0
20250228,194300,139790640,7880,7880,7880,7880,0
20250228,194200,139790640,7880,7880,7880,7880,0
20250228,194100,139790640,7880,7880,7880,7880,0
20250228,194000,139790640,7880,7880,7880,7880,0
20250228,193900,139790640,7880,7880,7880,7880,0
20250228,193800,139790640,7880,7880,7880,7880,0
20250228,193700,139790640,7880,7880,7880,7880,0
20250228,193600,139790640,7880,7880,7880,7880,0
20250228,193500,139790640,7880,7880,7880,7880,0
20250228,193400,139790640,7880,7880,7880,7880,0
20250228,193300,139790640,7880,7880,7880,7880,0
20250228,193200,139790640,7880,7880,7880,7880,0
20250228,193100,139790640,7880,7880,7880,7880,3034
20250228,193000,139790640,7880,7880,7880,7880,0
20250228,192900,139790640,7880,7880,7880,7880,0
20250228,192800,139790640,7880,7880,7880,7880,0
20250228,192700,139790640,7880,7880,7880,7880,0
20250228,192600,139790640,7880,7880,7880,7880,0
20250228,192500,139790640,7880,7880,7880,7880,0
20250228,192400,139790640,7880,7880,7880,7880,0
20250228,192300,139790640,7880,7880,7880,7880,0
20250228,192200,139790640,7880,7880,7880,7880,0
20250228,192100,139790640,7880,7880,7880,7880,0
20250228,192000,139790640,7880,7880,7880,7880,0
20250228,191900,139790640,7880,7880,7880,7880,0
20250228,191800,139790640,7880,7880,7880,7880,0
20250228,191700,139790640,7880,7880,7880,7880,0
20250228,191600,139790640,7880,7880,7880,7880,0
20250228,191500,139790640,7880,7880,7880,7880,0
20250228,191400,139790640,7880,7880,7880,7880,0
20250228,191300,139790640,7880,7880,7880,7880,0
20250228,191200,139790640,7880,7880,7880,7880,0
20250228,191100,139790640,7880,7880,7880,7880,0
20250228,191000,139790640,7880,7880,7880,7880,0
20250228,190900,139790640,7880,7880,7880,7880,0
20250228,190800,139790640,7880,7880,7880,7880,0
20250228,190700,139790640,7880,7880,7880,7880,0
20250228,190600,139790640,7880,7880,7880,7880,0
20250228,190500,139790640,7880,7880,7880,7880,0
20250228,190400,139790640,7880,7880,7880,7880,0
20250228,190300,139790640,7880,7880,7880,7880,0
20250228,190200,139790640,7880,7880,7880,7880,0
20250228,190100,139790640,7880,7880,7880,7880,3034
20250228,190000,139790640,7880,7880,7880,7880,0
20250228,185900,139790640,7880,7880,7880,7880,0
20250228,185800,139790640,7880,7880,7880,7880,0
20250228,185700,139790640,7880,7880,7880,7880,0
20250228,185600,139790640,7880,7880,7880,7880,0
20250228,185500,139790640,7880,7880,7880,7880,0
20250228,185400,139790640,7880,7880,7880,7880,0
20250228,185300,139790640,7880,7880,7880,7880,0
20250228,185200,139790640,7880,7880,7880,7880,0
20250228,185100,139790640,7880,7880,7880,7880,0
20250228,185000,139790640,7880,7880,7880,7880,0
20250228,184900,139790640,7880,7880,7880,7880,0
20250228,184800,139790640,7880,7880,7880,7880,0
20250228,184700,139790640,7880,7880,7880,7880,0
20250228,184600,139790640,7880,7880,7880,7880,0
20250228,184500,139790640,7880,7880,7880,7880,0
20250228,184400,139790640,7880,7880,7880,7880,0
20250228,184300,139790640,7880,7880,7880,7880,0
20250228,184200,139790640,7880,7880,7880,7880,0
20250228,184100,139790640,7880,7880,7880,7880,0
20250228,184000,139790640,7880,7880,7880,7880,0
20250228,183900,139790640,7880,7880,7880,7880,0
20250228,183800,139790640,7880,7880,7880,7880,0
20250228,183700,139790640,7880,7880,7880,7880,0
20250228,183600,139790640,7880,7880,7880,7880,0
20250228,183500,139790640,7880,7880,7880,7880,0
20250228,183400,139790640,7880,7880,7880,7880,0
20250228,183300,139790640,7880,7880,7880,7880,0
20250228,183200,139790640,7880,7880,7880,7880,0
20250228,183100,139790640,7880,7880,7880,7880,3034
20250228,183000,139790640,7880,7880,7880,7880,0
20250228,182900,139790640,7880,7880,7880,7880,0
20250228,182800,139790640,7880,7880,7880,7880,0
20250228,182700,139790640,7880,7880,7880,7880,0
20250228,182600,139790640,7880,7880,7880,7880,0
20250228,182500,139790640,7880,7880,7880,7880,0
20250228,182400,139790640,7880,7880,7880,7880,0
20250228,182300,139790640,7880,7880,7880,7880,0
20250228,182200,139790640,7880,7880,7880,7880,0
20250228,182100,139790640,7880,7880,7880,7880,0
20250228,182000,139790640,7880,7880,7880,7880,0
20250228,181900,139790640,7880,7880,7880,7880,0
20250228,181800,139790640,7880,7880,7880,7880,0
20250228,181700,139790640,7880,7880,7880,7880,0
20250228,181600,139790640,7880,7880,7880,7880,0
20250228,181500,139790640,7880,7880,7880,7880,0
20250228,181400,139790640,7880,7880,7880,7880,0
20250228,181300,139790640,7880,7880,7880,7880,0
20250228,181200,139790640,7880,7880,7880,7880,0
20250228,181100,139790640,7880,7880,7880,7880,0
20250228,181000,139790640,7880,7880,7880,7880,0
20250228,180900,139790640,7880,7880,7880,7880,0
20250228,180800,139790640,7880,7880,7880,7880,0
20250228,180700,139790640,7880,7880,7880,7880,0
20250228,180600,139790640,7880,7880,7880,7880,0
20250228,180500,139790640,7880,7880,7880,7880,0
20250228,180400,139790640,7880,7880,7880,7880,0
20250228,180300,139790640,7880,7880,7880,7880,0
20250228,180200,139790640,7880,7880,7880,7880,0
20250228,180100,139790640,7880,7880,7880,7880,3034
20250228,180000,139790640,7880,7880,7880,7880,0
20250228,175900,139790640,7880,7880,7880,7880,0
20250228,175800,139790640,7880,7880,7880,7880,0
20250228,175700,139790640,7880,7880,7880,7880,0
20250228,175600,139790640,7880,7880,7880,7880,0
20250228,175500,139790640,7880,7880,7880,7880,0
20250228,175400,139790640,7880,7880,7880,7880,0
20250228,175300,139790640,7880,7880,7880,7880,0
20250228,175200,139790640,7880,7880,7880,7880,0
20250228,175100,139790640,7880,7880,7880,7880,0
20250228,175000,139790640,7880,7880,7880,7880,0
20250228,174900,139790640,7880,7880,7880,7880,0
20250228,174800,139790640,7880,7880,7880,7880,0
20250228,174700,139790640,7880,7880,7880,7880,0
20250228,174600,139790640,7880,7880,7880,7880,0
20250228,174500,139790640,7880,7880,7880,7880,0
20250228,174400,139790640,7880,7880,7880,7880,0
20250228,174300,139790640,7880,7880,7880,7880,0
20250228,174200,139790640,7880,7880,7880,7880,0
20250228,174100,139790640,7880,7880,7880,7880,0
20250228,174000,139790640,7880,7880,7880,7880,0
20250228,173900,139790640,7880,7880,7880,7880,0
20250228,173800,139790640,7880,7880,7880,7880,0
20250228,173700,139790640,7880,7880,7880,7880,0
20250228,173600,139790640,7880,7880,7880,7880,0
20250228,173500,139790640,7880,7880,7880,7880,0
20250228,173400,139790640,7880,7880,7880,7880,0
20250228,173300,139790640,7880,7880,7880,7880,0
20250228,173200,139790640,7880,7880,7880,7880,0
20250228,173100,139790640,7880,7880,7880,7880,3034
20250228,173000,139790640,7880,7880,7880,7880,0
20250228,172900,139790640,7880,7880,7880,7880,0
20250228,172800,139790640,7880,7880,7880,7880,0
20250228,172700,139790640,7880,7880,7880,7880,0
20250228,172600,139790640,7880,7880,7880,7880,0
20250228,172500,139790640,7880,7880,7880,7880,0
20250228,172400,139790640,7880,7880,7880,7880,0
20250228,172300,139790640,7880,7880,7880,7880,0
20250228,172200,139790640,7880,7880,7880,7880,0
20250228,172100,139790640,7880,7880,7880,7880,0
20250228,172000,139790640,7880,7880,7880,7880,0
20250228,171900,139790640,7880,7880,7880,7880,0
20250228,171800,139790640,7880,7880,7880,7880,0
20250228,171700,139790640,7880,7880,7880,7880,0
20250228,171600,139790640,7880,7880,7880,7880,0
20250228,171500,139790640,7880,7880,7880,7880,0
20250228,171400,139790640,7880,7880,7880,7880,0
20250228,171300,139790640,7880,7880,7880,7880,0
20250228,171200,139790640,7880,7880,7880,7880,0
20250228,171100,139790640,7880,7880,7880,7880,0
20250228,171000,139790640,7880,7880,7880,7880,0
20250228,170900,139790640,7880,7880,7880,7880,0
20250228,170800,139790640,7880,7880,7880,7880,0
20250228,170700,139790640,7880,7880,7880,7880,0
20250228,170600,139790640,7880,7880,7880,7880,0
20250228,170500,139790640,7880,7880,7880,7880,0
20250228,170400,139790640,7880,7880,7880,7880,0
20250228,170300,139790640,7880,7880,7880,7880,0
20250228,170200,139790640,7880,7880,7880,7880,0
20250228,170100,139790640,7880,7880,7880,7880,3034
20250228,170000,139790640,7880,7880,7880,7880,0
20250228,165900,139790640,7880,7880,7880,7880,0
20250228,165800,139790640,7880,7880,7880,7880,0
20250228,165700,139790640,7880,7880,7880,7880,0
20250228,165600,139790640,7880,7880,7880,7880,0
20250228,165500,139790640,7880,7880,7880,7880,0
20250228,165400,139790640,7880,7880,7880,7880,0
20250228,165300,139790640,7880,7880,7880,7880,0
20250228,165200,139790640,7880,7880,7880,7880,0
20250228,165100,139790640,7880,7880,7880,7880,0
20250228,165000,139790640,7880,7880,7880,7880,0
20250228,164900,139790640,7880,7880,7880,7880,0
20250228,164800,139790640,7880,7880,7880,7880,0
20250228,164700,139790640,7880,7880,7880,7880,0
20250228,164600,139790640,7880,7880,7880,7880,0
20250228,164500,139790640,7880,7880,7880,7880,0
20250228,164400,139790640,7880,7880,7880,7880,0
20250228,164300,139790640,7880,7880,7880,7880,0
20250228,164200,139790640,7880,7880,7880,7880,0
20250228,164100,139790640,7880,7880,7880,7880,0
20250228,164000,139790640,7880,7880,7880,7880,0
20250228,163900,139790640,7880,7880,7880,7880,0
20250228,163800,139790640,7880,7880,7880,7880,0
20250228,163700,139790640,7880,7880,7880,7880,0
20250228,163600,139790640,7880,7880,7880,7880,0
20250228,163500,139790640,7880,7880,7880,7880,0
20250228,163400,139790640,7880,7880,7880,7880,0
20250228,163300,139790640,7880,7880,7880,7880,0
20250228,163200,139790640,7880,7880,7880,7880,0
20250228,163100,139790640,7880,7880,7880,7880,3034
20250228,163000,139790640,7880,7880,7880,7880,0
20250228,162900,139790640,7880,7880,7880,7880,0
20250228,162800,139790640,7880,7880,7880,7880,0
20250228,162700,139790640,7880,7880,7880,7880,0
20250228,162600,139790640,7880,7880,7880,7880,0
20250228,162500,139790640,7880,7880,7880,7880,0
20250228,162400,139790640,7880,7880,7880,7880,0
20250228,162300,139790640,7880,7880,7880,7880,0
20250228,162200,139790640,7880,7880,7880,7880,0
20250228,162100,139790640,7880,7880,7880,7880,0
20250228,162000,139790640,7880,7880,7880,7880,0
20250228,161900,139790640,7880,7880,7880,7880,0
20250228,161800,139790640,7880,7880,7880,7880,0
20250228,161700,139790640,7880,7880,7880,7880,0
20250228,161600,139790640,7880,7880,7880,7880,0
20250228,161500,139790640,7880,7880,7880,7880,0
20250228,161400,139790640,7880,7880,7880,7880,0
20250228,161300,139790640,7880,7880,7880,7880,0
20250228,161200,139790640,7880,7880,7880,7880,0
20250228,161100,139790640,7880,7880,7880,7880,0
20250228,161000,139790640,7880,7880,7880,7880,0
20250228,160900,139790640,7880,7880,7880,7880,0
20250228,160800,139790640,7880,7880,7880,7880,0
20250228,160700,139790640,7880,7880,7880,7880,0
20250228,160600,139790640,7880,7880,7880,7880,0
20250228,160500,139790640,7880,7880,7880,7880,0
20250228,160400,139790640,7880,7880,7880,7880,0
20250228,160300,139790640,7880,7880,7880,7880,0
20250228,160200,139790640,7880,7880,7880,7880,0
20250228,160100,139790640,7880,7880,7880,7880,3034
20250228,160000,139790640,7880,7880,7880,7880,0
20250228,155900,139790640,7880,7880,7880,7880,0
20250228,155800,139790640,7880,7880,7880,7880,0
20250228,155700,139790640,7880,7880,7880,7880,0
20250228,155600,139790640,7880,7880,7880,7880,0
20250228,155500,139790640,7880,7880,7880,7880,0
20250228,155400,139790640,7880,7880,7880,7880,0
20250228,155300,139790640,7880,7880,7880,7880,0
20250228,155200,139790640,7880,7880,7880,7880,0
20250228,155100,139790640,7880,7880,7880,7880,0
20250228,155000,139790640,7880,7880,7880,7880,0
20250228,154900,139790640,7880,7880,7880,7880,0
20250228,154800,139790640,7880,7880,7880,7880,0
20250228,154700,139790640,7880,7880,7880,7880,0
20250228,154600,139790640,7880,7880,7880,7880,0
20250228,154500,139790640,7880,7880,7880,7880,0
20250228,154400,139790640,7880,7880,7880,7880,0
20250228,154300,139790640,7880,7880,7880,7880,0
20250228,154200,139790640,7880,7880,7880,7880,0
20250228,154100,139790640,7880,7880,7880,7880,0
20250228,154000,139790640,7880,7880,7880,7880,0
20250228,153900,139790640,7880,7880,7880,7880,0
20250228,153800,139790640,7880,7880,7880,7880,0
20250228,153700,139790640,7880,7880,7880,7880,0
20250228,153600,139790640,7880,7880,7880,7880,0
20250228,153500,139790640,7880,7880,7880,7880,0
20250228,153400,139790640,7880,7880,7880,7880,0
20250228,153300,139790640,7880,7880,7880,7880,0
20250228,153200,139790640,7880,7880,7880,7880,0
20250228,153100,139790640,7880,7880,7880,7880,3034
20250228,153000,139790640,7880,7880,7880,7880,3034
20250228,152900,115882720,7750,7750,7750,7750,0
20250228,152800,115882720,7750,7750,7750,7750,0
20250228,152700,115882720,7750,7750,7750,7750,0
20250228,152600,115882720,7750,7750,7750,7750,0
20250228,152500,115882720,7750,7750,7750,7750,0
20250228,152400,115882720,7750,7750,7750,7750,0
20250228,152300,115882720,7750,7750,7750,7750,0
20250228,152200,115882720,7750,7750,7750,7750,0
20250228,152100,115882720,7750,7750,7750,7750,0
20250228,152000,115882720,7750,7750,7750,7750,0
20250228,151900,115882720,7750,7760,7760,7750,57
20250228,151800,115440920,7740,7820,7820,7740,1004
20250228,151700,107662810,7820,7760,7820,7760,50
20250228,151600,107274510,7760,7840,7840,7760,9
20250228,151500,107204030,7840,7780,7840,7750,414
20250228,151400,103986640,7840,7840,7840,7840,4
20250228,151300,103955280,7800,7800,7800,7800,67
20250228,151200,103432680,7800,7800,7800,7780,13
20250228,151100,103331380,7800,7800,7800,7800,4
20250228,151000,103300180,7800,7800,7800,7800,6
20250228,150900,103253380,7800,7800,7800,7800,4
20250228,150800,103222180,7800,7800,7800,7800,8
20250228,150700,103159780,7770,7820,7820,7770,72
20250228,150600,102599630,7820,7820,7820,7820,4
20250228,150500,102568350,7820,7820,7820,7820,4
20250228,150400,102537070,7840,7840,7840,7840,8
20250228,150300,102474350,7840,7840,7840,7840,4
20250228,150200,102442990,7840,7840,7840,7840,4
20250228,150100,102411630,7840,7840,7840,7840,4
20250228,150000,102380270,7840,7840,7840,7840,8
20250228,145900,102317550,7840,7840,7840,7840,4
20250228,145800,102286190,7840,7840,7840,7840,4
20250228,145700,102254830,7840,7840,7840,7840,6
20250228,145600,102207790,7840,7840,7840,7840,8
20250228,145500,102145070,7840,7840,7840,7840,4
20250228,145400,102113710,7840,7840,7840,7840,4
20250228,145300,102082350,7840,7840,7840,7840,4
20250228,145200,102050990,7840,7810,7840,7810,8
20250228,145100,101988390,7810,7810,7810,7810,4
20250228,145000,101957150,7810,7810,7810,7810,4
20250228,144900,101925910,7810,7810,7810,7810,354
20250228,144800,99161170,7810,7810,7810,7810,8
20250228,144700,99098690,7810,7810,7810,7810,4
20250228,144600,99067450,7810,7760,7810,7760,304
20250228,144500,96708210,7810,7810,7810,7810,4
20250228,144400,96676970,7810,7810,7810,7760,208
20250228,144300,95061760,7810,7810,7810,7810,4
20250228,144200,95030520,7810,7810,7810,7810,4
20250228,144100,94999280,7810,7810,7810,7810,4
20250228,144000,94968040,7810,7810,7810,7810,8
20250228,143900,94905560,7770,7810,7810,7770,446
20250228,143800,91439910,7810,7810,7810,7810,4
20250228,143700,91408670,7810,7810,7810,7810,4
20250228,143600,91377430,7810,7810,7810,7810,8
20250228,143500,91314950,7810,7810,7810,7810,4
20250228,143400,91283710,7810,7810,7810,7810,14
20250228,143300,91174370,7810,7810,7810,7810,4
20250228,143200,91143130,7780,7820,7820,7780,48
20250228,143100,90769170,7830,7830,7830,7830,4
20250228,143000,90737850,7830,7830,7830,7830,4
20250228,142900,90706530,7840,7830,7840,7830,4
20250228,142800,90675180,7780,7840,7840,7780,9
20250228,142700,90604680,7840,7840,7840,7840,4
20250228,142600,90573320,7840,7830,7840,7830,4
20250228,142500,90541980,7830,7830,7830,7830,14
20250228,142400,90432360,7830,7830,7830,7830,18
20250228,142300,90291420,7830,7830,7830,7830,4
20250228,142200,90260100,7830,7830,7830,7830,4
20250228,142100,90228780,7830,7790,7830,7770,34
20250228,142000,89963970,7840,7840,7840,7840,8
20250228,141900,89901250,7840,7840,7840,7840,4
20250228,141800,89869890,7840,7840,7840,7840,4
20250228,141700,89838530,7840,7840,7840,7840,5
20250228,141600,89799330,7840,7840,7840,7840,10
20250228,141500,89720930,7840,7840,7840,7840,5
20250228,141400,89681730,7840,7840,7840,7840,5
20250228,141300,89642530,7840,7840,7840,7840,5
20250228,141200,89603330,7840,7840,7840,7840,10
20250228,141100,89524930,7840,7840,7840,7840,5
20250228,141000,89485730,7840,7840,7840,7840,5
20250228,140900,89446530,7840,7840,7840,7840,5
20250228,140800,89407330,7840,7840,7840,7840,10
20250228,140700,89328930,7850,7850,7850,7850,5
20250228,140600,89289680,7850,7850,7850,7850,5
20250228,140500,89250430,7850,7850,7850,7850,5
20250228,140400,89211180,7850,7860,7860,7850,10
20250228,140300,89132630,7860,7860,7860,7860,5
20250228,140200,89093330,7860,7860,7860,7860,5
20250228,140100,89054030,7860,7860,7860,7860,5
20250228,140000,89014730,7860,7860,7860,7860,10
20250228,135900,88936130,7860,7860,7860,7860,5
20250228,135800,88896830,7860,7860,7860,7860,5
20250228,135700,88857530,7860,7860,7860,7860,5
20250228,135600,88818230,7860,7860,7860,7860,20
20250228,135500,88661030,7860,7860,7860,7860,5
20250228,135400,88621730,7860,7860,7860,7860,5
20250228,135300,88582430,7850,7850,7850,7850,5
20250228,135200,88543180,7850,7850,7850,7850,10
20250228,135100,88464680,7790,7850,7850,7790,6
20250228,135000,88417640,7850,7850,7850,7850,5
20250228,134900,88378390,7850,7850,7850,7850,5
20250228,134800,88339140,7850,7840,7850,7840,10
20250228,134700,88260690,7840,7840,7840,7840,5
20250228,134600,88221490,7840,7840,7840,7840,5
20250228,134500,88182290,7840,7840,7840,7840,5
20250228,134400,88143090,7840,7840,7840,7840,10
20250228,134300,88064690,7840,7840,7840,7840,5
20250228,134200,88025490,7840,7840,7840,7840,5
20250228,134100,87986290,7840,7840,7840,7840,5
20250228,134000,87947090,7840,7840,7840,7840,10
20250228,133900,87868690,7840,7840,7840,7840,5
20250228,133800,87829490,7840,7840,7840,7840,5
20250228,133700,87790290,7840,7840,7840,7840,5
20250228,133600,87751090,7840,7840,7840,7840,10
20250228,133500,87672690,7840,7840,7840,7840,5
20250228,133400,87633490,7840,7840,7840,7840,5
20250228,133300,87594290,7840,7840,7840,7840,5
20250228,133200,87555090,7840,7840,7850,7840,35
20250228,133100,87280680,7830,7840,7840,7830,205
20250228,133000,85675480,7840,7840,7840,7840,5
20250228,132900,85636280,7840,7830,7840,7830,5
20250228,132800,85597120,7830,7840,7840,7780,19
20250228,132700,85448750,7840,7840,7840,7840,5
20250228,132600,85409550,7830,7830,7830,7830,25
20250228,132500,85213800,7830,7830,7830,7830,5
20250228,132400,85174650,7830,7830,7830,7830,10
20250228,132300,85096350,7830,7830,7830,7830,5
20250228,132200,85057200,7830,7830,7830,7830,10
20250228,132100,84978900,7830,7830,7830,7830,5
20250228,132000,84939750,7830,7830,7830,7830,10
20250228,131900,84861450,7770,7770,7770,7770,0
20250228,131800,84861450,7770,7770,7770,7770,0
20250228,131700,84861450,7770,7770,7770,7770,70
20250228,131600,84317550,7840,7840,7840,7840,0
20250228,131500,84317550,7840,7840,7840,7840,0
20250228,131400,84317550,7840,7840,7840,7840,50
20250228,131300,83925550,7850,7850,7850,7850,0
20250228,131200,83925550,7850,7850,7850,7850,0
20250228,131100,83925550,7850,7850,7850,7850,0
20250228,131000,83925550,7850,7850,7850,7850,0
20250228,130900,83925550,7850,7850,7850,7850,0
20250228,130800,83925550,7850,7850,7850,7850,0
20250228,130700,83925550,7850,7850,7850,7850,0
20250228,130600,83925550,7850,7850,7850,7850,0
20250228,130500,83925550,7850,7850,7850,7850,0
20250228,130400,83925550,7850,7850,7850,7850,0
20250228,130300,83925550,7850,7820,7850,7820,1200
20250228,130200,74508350,7770,7770,7770,7770,0
20250228,130100,74508350,7770,7770,7770,7770,0
20250228,130000,74508350,7770,7770,7770,7770,0
20250228,125900,74508350,7770,7770,7770,7770,0
20250228,125800,74508350,7770,7770,7770,7770,0
20250228,125700,74508350,7770,7770,7770,7770,220
20250228,125600,72798950,7770,7770,7770,7770,0
20250228,125500,72798950,7770,7770,7770,7770,0
20250228,125400,72798950,7770,7790,7790,7770,23
20250228,125300,72620120,7780,7780,7780,7780,0
20250228,125200,72620120,7780,7780,7780,7780,0
20250228,125100,72620120,7780,7780,7780,7780,8
20250228,125000,72557880,7770,7770,7770,7770,0
20250228,124900,72557880,7770,7770,7770,7770,0
20250228,124800,72557880,7770,7770,7770,7770,0
20250228,124700,72557880,7770,7770,7770,7770,31
20250228,124600,72317010,7770,7770,7770,7770,0
20250228,124500,72317010,7770,7770,7770,7770,0
20250228,124400,72317010,7770,7780,7780,7770,707
20250228,124300,66822760,7780,7780,7780,7780,0
20250228,124200,66822760,7780,7790,7790,7780,185
20250228,124100,65383100,7780,7780,7780,7780,0
20250228,124000,65383100,7780,7780,7780,7780,0
20250228,123900,65383100,7780,7780,7780,7780,0
20250228,123800,65383100,7780,7780,7780,7780,0
20250228,123700,65383100,7780,7780,7780,7780,0
20250228,123600,65383100,7780,7780,7780,7780,0
20250228,123500,65383100,7780,7780,7780,7780,0
20250228,123400,65383100,7780,7780,7780,7780,0
20250228,123300,65383100,7780,7780,7780,7780,0
20250228,123200,65383100,7780,7780,7780,7780,31
20250228,123100,65141920,7810,7810,7810,7810,0
20250228,123000,65141920,7810,7810,7810,7810,0
20250228,122900,65141920,7810,7810,7810,7810,3
20250228,122800,65118490,7820,7820,7820,7820,0
20250228,122700,65118490,7820,7820,7820,7820,0
20250228,122600,65118490,7820,7820,7820,7820,0
20250228,122500,65118490,7820,7820,7820,7820,0
20250228,122400,65118490,7820,7820,7820,7820,0
20250228,122300,65118490,7820,7820,7820,7820,0
20250228,122200,65118490,7820,7820,7820,7820,0
20250228,122100,65118490,7820,7820,7820,7820,0
20250228,122000,65118490,7820,7820,7820,7820,1
20250228,121900,65110670,7810,7810,7810,7810,0
20250228,121800,65110670,7810,7810,7810,7810,0
20250228,121700,65110670,7810,7810,7810,7810,98
20250228,121600,64345290,7790,7790,7790,7790,20
20250228,121500,64189490,7790,7790,7790,7790,0
20250228,121400,64189490,7790,7790,7790,7790,0
20250228,121300,64189490,7790,7790,7790,7790,0
20250228,121200,64189490,7790,7790,7790,7790,0
20250228,121100,64189490,7790,7790,7790,7790,21
20250228,121000,64025900,7810,7810,7810,7810,0
20250228,120900,64025900,7810,7810,7810,7810,0
20250228,120800,64025900,7810,7810,7810,7810,0
20250228,120700,64025900,7810,7810,7810,7810,0
20250228,120600,64025900,7810,7810,7810,7810,0
20250228,120500,64025900,7810,7810,7810,7810,0
20250228,120400,64025900,7810,7810,7810,7810,0
20250228,120300,64025900,7810,7810,7810,7810,0
20250228,120200,64025900,7810,7810,7810,7810,0
20250228,120100,64025900,7810,7810,7810,7810,0
20250228,120000,64025900,7810,7810,7810,7810,0
20250228,115900,64025900,7810,7810,7810,7810,0
20250228,115800,64025900,7810,7810,7810,7810,1
20250228,115700,64018090,7790,7790,7790,7790,0
20250228,115600,64018090,7790,7790,7790,7790,0
20250228,115500,64018090,7790,7790,7790,7790,0
20250228,115400,64018090,7790,7790,7790,7790,0
20250228,115300,64018090,7790,7790,7790,7790,0
20250228,115200,64018090,7790,7790,7790,7790,0
20250228,115100,64018090,7790,7790,7790,7790,0
20250228,115000,64018090,7790,7790,7790,7790,0
20250228,114900,64018090,7790,7790,7790,7790,0
20250228,114800,64018090,7790,7790,7790,7790,0
20250228,114700,64018090,7790,7790,7790,7790,5
20250228,114600,63979140,7790,7790,7790,7790,0
20250228,114500,63979140,7790,7790,7790,7790,0
20250228,114400,63979140,7790,7790,7790,7790,0
20250228,114300,63979140,7790,7790,7790,7790,0
20250228,114200,63979140,7790,7790,7790,7790,0
20250228,114100,63979140,7790,7790,7790,7790,0
20250228,114000,63979140,7790,7790,7790,7790,0
20250228,113900,63979140,7790,7790,7790,7790,1
20250228,113800,63971350,7780,7780,7780,7780,1
20250228,113700,63963570,7790,7790,7790,7790,0
20250228,113600,63963570,7790,7780,7790,7780,83
20250228,113500,63317530,7790,7790,7790,7790,4
20250228,113400,63286370,7780,7780,7780,7780,0
20250228,113300,63286370,7780,7780,7780,7780,200
20250228,113200,61730370,7810,7810,7810,7810,1
20250228,113100,61722560,7770,7770,7770,7770,10
20250228,113000,61644860,7820,7820,7820,7820,0
20250228,112900,61644860,7820,7820,7820,7820,0
20250228,112800,61644860,7820,7820,7820,7820,0
20250228,112700,61644860,7820,7820,7820,7820,0
20250228,112600,61644860,7820,7820,7820,7820,0
20250228,112500,61644860,7820,7820,7820,7820,1
20250228,112400,61637040,7770,7770,7770,7770,211
20250228,112300,59997570,7770,7770,7770,7770,269
20250228,112200,57907440,7770,7780,7780,7770,655
20250228,112100,52811670,7840,7840,7840,7840,0
20250228,112000,52811670,7840,7840,7840,7840,0
20250228,111900,52811670,7840,7840,7840,7840,0
20250228,111800,52811670,7840,7840,7840,7840,1
20250228,111700,52803830,7780,7780,7780,7780,0
20250228,111600,52803830,7780,7780,7780,7780,58
20250228,111500,52352590,7830,7830,7830,7830,0
20250228,111400,52352590,7830,7830,7830,7830,0
20250228,111300,52352590,7830,7790,7830,7790,6
20250228,111200,52305690,7800,7800,7800,7800,100
20250228,111100,51525690,7800,7800,7800,7800,100
20250228,111000,50745690,7850,7850,7850,7850,0
20250228,110900,50745690,7850,7850,7850,7850,0
20250228,110800,50745690,7850,7800,7850,7800,5
20250228,110700,50706640,7800,7800,7800,7800,0
20250228,110600,50706640,7800,7800,7800,7800,100
20250228,110500,49926640,7850,7800,7850,7800,101
20250228,110400,49138790,7850,7850,7850,7850,0
20250228,110300,49138790,7850,7850,7850,7850,0
20250228,110200,49138790,7850,7850,7850,7850,0
20250228,110100,49138790,7850,7850,7850,7850,0
20250228,110000,49138790,7850,7850,7850,7850,0
20250228,105900,49138790,7850,7850,7850,7850,0
20250228,105800,49138790,7850,7850,7850,7850,0
20250228,105700,49138790,7850,7850,7850,7850,0
20250228,105600,49138790,7850,7850,7850,7850,0
20250228,105500,49138790,7850,7850,7850,7850,0
20250228,105400,49138790,7850,7850,7850,7850,1
20250228,105300,49130940,7800,7800,7800,7800,0
20250228,105200,49130940,7800,7800,7800,7800,0
20250228,105100,49130940,7800,7800,7800,7800,1
20250228,105000,49123140,7790,7790,7790,7790,0
20250228,104900,49123140,7790,7790,7790,7790,69
20250228,104800,48585630,7800,7800,7800,7800,1082
20250228,104700,40146030,7800,7800,7800,7800,0
20250228,104600,40146030,7800,7800,7800,7800,15
20250228,104500,40029030,7800,7800,7800,7800,1
20250228,104400,40021230,7800,7800,7800,7800,0
20250228,104300,40021230,7800,7800,7800,7800,0
20250228,104200,40021230,7800,7800,7800,7800,0
20250228,104100,40021230,7800,7820,7820,7800,427
20250228,104000,36687100,7880,7880,7880,7880,0
20250228,103900,36687100,7880,7830,7880,7820,258
20250228,103800,34667090,7880,7880,7880,7880,0
20250228,103700,34667090,7880,7880,7880,7880,0
20250228,103600,34667090,7880,7880,7880,7880,0
20250228,103500,34667090,7880,7880,7880,7880,0
20250228,103400,34667090,7880,7880,7880,7880,0
20250228,103300,34667090,7880,7880,7880,7880,0
20250228,103200,34667090,7880,7880,7880,7880,0
20250228,103100,34667090,7880,7880,7880,7880,0
20250228,103000,34667090,7880,7880,7880,7880,1
20250228,102900,34659210,7830,7830,7830,7830,5
20250228,102800,34620060,7830,7830,7830,7830,0
20250228,102700,34620060,7830,7830,7830,7830,0
20250228,102600,34620060,7830,7830,7830,7830,0
20250228,102500,34620060,7830,7830,7830,7830,0
20250228,102400,34620060,7830,7830,7830,7830,0
20250228,102300,34620060,7830,7830,7830,7830,50
20250228,102200,34228560,7830,7830,7830,7830,1
20250228,102100,34220730,7780,7780,7780,7780,59
20250228,102000,33761710,7780,7780,7780,7780,58
20250228,101900,33310470,7830,7830,7830,7830,8
20250228,101800,33247830,7830,7830,7830,7830,0
20250228,101700,33247830,7830,7830,7830,7830,0
20250228,101600,33247830,7830,7830,7830,7830,0
20250228,101500,33247830,7830,7830,7830,7830,0
20250228,101400,33247830,7830,7830,7830,7830,0
20250228,101300,33247830,7830,7830,7830,7830,5
20250228,101200,33208680,7780,7780,7780,7780,0
20250228,101100,33208680,7780,7780,7780,7780,0
20250228,101000,33208680,7780,7780,7780,7780,68
20250228,100900,32679640,7800,7800,7800,7800,40
20250228,100800,32367640,7830,7830,7830,7830,0
20250228,100700,32367640,7830,7830,7830,7830,0
20250228,100600,32367640,7830,7830,7830,7830,0
20250228,100500,32367640,7830,7830,7830,7830,0
20250228,100400,32367640,7830,7830,7830,7830,0
20250228,100300,32367640,7830,7830,7830,7830,0
20250228,100200,32367640,7830,7830,7830,7830,1
20250228,100100,32359810,7820,7820,7820,7820,1
20250228,100000,32351990,7770,7770,7770,7770,11
20250228,095900,32266520,7830,7830,7830,7830,0
20250228,095800,32266520,7830,7830,7830,7830,0
20250228,095700,32266520,7830,7830,7830,7830,0
20250228,095600,32266520,7830,7830,7830,7830,1
20250228,095500,32258690,7770,7780,7780,7770,492
20250228,095400,28431570,7780,7800,7800,7780,168
20250228,095300,27123960,7810,7810,7810,7810,2
20250228,095200,27108340,7820,7820,7820,7820,0
20250228,095100,27108340,7820,7820,7820,7820,0
20250228,095000,27108340,7820,7820,7820,7820,0
20250228,094900,27108340,7820,7820,7820,7820,10
20250228,094800,27030140,7840,7810,7840,7800,1439
20250228,094700,15804770,7820,7820,7820,7820,0
20250228,094600,15804770,7820,7820,7820,7820,324
20250228,094500,13271090,7830,7830,7830,7830,107
20250228,094400,12433280,7840,7860,7860,7840,3
20250228,094300,12409730,7830,7830,7830,7830,0
20250228,094200,12409730,7830,7830,7830,7830,0
20250228,094100,12409730,7830,7830,7830,7830,0
20250228,094000,12409730,7830,7830,7830,7830,0
20250228,093900,12409730,7830,7830,7830,7830,0
20250228,093800,12409730,7830,7830,7830,7830,0
20250228,093700,12409730,7830,7830,7830,7830,0
20250228,093600,12409730,7830,7830,7830,7830,11
20250228,093500,12323600,7850,7850,7850,7850,0
20250228,093400,12323600,7850,7850,7850,7850,0
20250228,093300,12323600,7850,7850,7850,7850,0
20250228,093200,12323600,7850,7850,7850,7850,0
20250228,093100,12323600,7850,7850,7850,7850,0
20250228,093000,12323600,7850,7850,7850,7850,0
20250228,092900,12323600,7850,7850,7850,7850,10
20250228,092800,12245100,7840,7850,7850,7840,161
20250228,092700,10982660,7840,7840,7840,7840,0
20250228,092600,10982660,7840,7930,7930,7840,31
20250228,092500,10739520,7930,7930,7930,7930,10
20250228,092400,10660220,7930,7930,7930,7930,1
20250228,092300,10652290,7920,7930,7930,7920,400
20250228,092200,7482290,7930,7930,7930,7930,1
20250228,092100,7474360,7830,7830,7830,7830,0
20250228,092000,7474360,7830,7830,7830,7830,300
20250228,091900,5125360,7830,7830,7830,7830,0
20250228,091800,5125360,7830,7830,7830,7830,0
20250228,091700,5125360,7830,7830,7830,7830,348
20250228,091600,2400520,7830,7850,7850,7830,125
20250228,091500,1421630,7880,7880,7880,7880,0
20250228,091400,1421630,7880,7880,7880,7880,0
20250228,091300,1421630,7880,7880,7880,7880,8
20250228,091200,1358590,7880,7880,7880,7880,0
20250228,091100,1358590,7880,7820,7880,7820,11
20250228,091000,1271970,7820,7830,7830,7820,55
20250228,090900,841560,7800,7800,7800,7800,0
20250228,090800,841560,7800,7800,7800,7800,0
20250228,090700,841560,7800,7800,7800,7800,0
20250228,090600,841560,7800,7800,7800,7800,0
20250228,090500,841560,7800,7800,7800,7800,0
20250228,090400,841560,7800,7800,7800,7800,0
20250228,090300,841560,7800,7800,7800,7800,0
20250228,090200,841560,7800,7800,7800,7800,20
20250228,090100,685560,7880,7880,7880,7880,0
20250228,090000,685560,7880,7880,7880,7880,87