KissMeData/045340/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193000,611859790,8140,8140,8140,8140,2319
20250228,192900,611859790,8140,8140,8140,8140,0
20250228,192800,611859790,8140,8140,8140,8140,0
20250228,192700,611859790,8140,8140,8140,8140,0
20250228,192600,611859790,8140,8140,8140,8140,0
20250228,192500,611859790,8140,8140,8140,8140,0
20250228,192400,611859790,8140,8140,8140,8140,0
20250228,192300,611859790,8140,8140,8140,8140,0
20250228,192200,611859790,8140,8140,8140,8140,0
20250228,192100,611859790,8140,8140,8140,8140,0
20250228,192000,611859790,8140,8140,8140,8140,0
20250228,191900,611859790,8140,8140,8140,8140,0
20250228,191800,611859790,8140,8140,8140,8140,0
20250228,191700,611859790,8140,8140,8140,8140,0
20250228,191600,611859790,8140,8140,8140,8140,0
20250228,191500,611859790,8140,8140,8140,8140,0
20250228,191400,611859790,8140,8140,8140,8140,0
20250228,191300,611859790,8140,8140,8140,8140,0
20250228,191200,611859790,8140,8140,8140,8140,0
20250228,191100,611859790,8140,8140,8140,8140,0
20250228,191000,611859790,8140,8140,8140,8140,0
20250228,190900,611859790,8140,8140,8140,8140,0
20250228,190800,611859790,8140,8140,8140,8140,0
20250228,190700,611859790,8140,8140,8140,8140,0
20250228,190600,611859790,8140,8140,8140,8140,0
20250228,190500,611859790,8140,8140,8140,8140,0
20250228,190400,611859790,8140,8140,8140,8140,0
20250228,190300,611859790,8140,8140,8140,8140,0
20250228,190200,611859790,8140,8140,8140,8140,0
20250228,190100,611859790,8140,8140,8140,8140,0
20250228,190000,611859790,8140,8140,8140,8140,2319
20250228,185900,611859790,8140,8140,8140,8140,0
20250228,185800,611859790,8140,8140,8140,8140,0
20250228,185700,611859790,8140,8140,8140,8140,0
20250228,185600,611859790,8140,8140,8140,8140,0
20250228,185500,611859790,8140,8140,8140,8140,0
20250228,185400,611859790,8140,8140,8140,8140,0
20250228,185300,611859790,8140,8140,8140,8140,0
20250228,185200,611859790,8140,8140,8140,8140,0
20250228,185100,611859790,8140,8140,8140,8140,0
20250228,185000,611859790,8140,8140,8140,8140,0
20250228,184900,611859790,8140,8140,8140,8140,0
20250228,184800,611859790,8140,8140,8140,8140,0
20250228,184700,611859790,8140,8140,8140,8140,0
20250228,184600,611859790,8140,8140,8140,8140,0
20250228,184500,611859790,8140,8140,8140,8140,0
20250228,184400,611859790,8140,8140,8140,8140,0
20250228,184300,611859790,8140,8140,8140,8140,0
20250228,184200,611859790,8140,8140,8140,8140,0
20250228,184100,611859790,8140,8140,8140,8140,0
20250228,184000,611859790,8140,8140,8140,8140,0
20250228,183900,611859790,8140,8140,8140,8140,0
20250228,183800,611859790,8140,8140,8140,8140,0
20250228,183700,611859790,8140,8140,8140,8140,0
20250228,183600,611859790,8140,8140,8140,8140,0
20250228,183500,611859790,8140,8140,8140,8140,0
20250228,183400,611859790,8140,8140,8140,8140,0
20250228,183300,611859790,8140,8140,8140,8140,0
20250228,183200,611859790,8140,8140,8140,8140,0
20250228,183100,611859790,8140,8140,8140,8140,0
20250228,183000,611859790,8140,8140,8140,8140,2319
20250228,182900,611859790,8140,8140,8140,8140,0
20250228,182800,611859790,8140,8140,8140,8140,0
20250228,182700,611859790,8140,8140,8140,8140,0
20250228,182600,611859790,8140,8140,8140,8140,0
20250228,182500,611859790,8140,8140,8140,8140,0
20250228,182400,611859790,8140,8140,8140,8140,0
20250228,182300,611859790,8140,8140,8140,8140,0
20250228,182200,611859790,8140,8140,8140,8140,0
20250228,182100,611859790,8140,8140,8140,8140,0
20250228,182000,611859790,8140,8140,8140,8140,0
20250228,181900,611859790,8140,8140,8140,8140,0
20250228,181800,611859790,8140,8140,8140,8140,0
20250228,181700,611859790,8140,8140,8140,8140,0
20250228,181600,611859790,8140,8140,8140,8140,0
20250228,181500,611859790,8140,8140,8140,8140,0
20250228,181400,611859790,8140,8140,8140,8140,0
20250228,181300,611859790,8140,8140,8140,8140,0
20250228,181200,611859790,8140,8140,8140,8140,0
20250228,181100,611859790,8140,8140,8140,8140,0
20250228,181000,611859790,8140,8140,8140,8140,0
20250228,180900,611859790,8140,8140,8140,8140,0
20250228,180800,611859790,8140,8140,8140,8140,0
20250228,180700,611859790,8140,8140,8140,8140,0
20250228,180600,611859790,8140,8140,8140,8140,0
20250228,180500,611859790,8140,8140,8140,8140,0
20250228,180400,611859790,8140,8140,8140,8140,0
20250228,180300,611859790,8140,8140,8140,8140,0
20250228,180200,611859790,8140,8140,8140,8140,0
20250228,180100,611859790,8140,8140,8140,8140,0
20250228,180000,611859790,8140,8140,8140,8140,2319
20250228,175900,611859790,8140,8140,8140,8140,0
20250228,175800,611859790,8140,8140,8140,8140,0
20250228,175700,611859790,8140,8140,8140,8140,0
20250228,175600,611859790,8140,8140,8140,8140,0
20250228,175500,611859790,8140,8140,8140,8140,0
20250228,175400,611859790,8140,8140,8140,8140,0
20250228,175300,611859790,8140,8140,8140,8140,0
20250228,175200,611859790,8140,8140,8140,8140,0
20250228,175100,611859790,8140,8140,8140,8140,0
20250228,175000,611859790,8140,8140,8140,8140,0
20250228,174900,611859790,8140,8140,8140,8140,0
20250228,174800,611859790,8140,8140,8140,8140,0
20250228,174700,611859790,8140,8140,8140,8140,0
20250228,174600,611859790,8140,8140,8140,8140,0
20250228,174500,611859790,8140,8140,8140,8140,0
20250228,174400,611859790,8140,8140,8140,8140,0
20250228,174300,611859790,8140,8140,8140,8140,0
20250228,174200,611859790,8140,8140,8140,8140,0
20250228,174100,611859790,8140,8140,8140,8140,0
20250228,174000,611859790,8140,8140,8140,8140,0
20250228,173900,611859790,8140,8140,8140,8140,0
20250228,173800,611859790,8140,8140,8140,8140,0
20250228,173700,611859790,8140,8140,8140,8140,0
20250228,173600,611859790,8140,8140,8140,8140,0
20250228,173500,611859790,8140,8140,8140,8140,0
20250228,173400,611859790,8140,8140,8140,8140,0
20250228,173300,611859790,8140,8140,8140,8140,0
20250228,173200,611859790,8140,8140,8140,8140,0
20250228,173100,611859790,8140,8140,8140,8140,0
20250228,173000,611859790,8140,8140,8140,8140,2319
20250228,172900,611859790,8140,8140,8140,8140,0
20250228,172800,611859790,8140,8140,8140,8140,0
20250228,172700,611859790,8140,8140,8140,8140,0
20250228,172600,611859790,8140,8140,8140,8140,0
20250228,172500,611859790,8140,8140,8140,8140,0
20250228,172400,611859790,8140,8140,8140,8140,0
20250228,172300,611859790,8140,8140,8140,8140,0
20250228,172200,611859790,8140,8140,8140,8140,0
20250228,172100,611859790,8140,8140,8140,8140,0
20250228,172000,611859790,8140,8140,8140,8140,0
20250228,171900,611859790,8140,8140,8140,8140,0
20250228,171800,611859790,8140,8140,8140,8140,0
20250228,171700,611859790,8140,8140,8140,8140,0
20250228,171600,611859790,8140,8140,8140,8140,0
20250228,171500,611859790,8140,8140,8140,8140,0
20250228,171400,611859790,8140,8140,8140,8140,0
20250228,171300,611859790,8140,8140,8140,8140,0
20250228,171200,611859790,8140,8140,8140,8140,0
20250228,171100,611859790,8140,8140,8140,8140,0
20250228,171000,611859790,8140,8140,8140,8140,0
20250228,170900,611859790,8140,8140,8140,8140,0
20250228,170800,611859790,8140,8140,8140,8140,0
20250228,170700,611859790,8140,8140,8140,8140,0
20250228,170600,611859790,8140,8140,8140,8140,0
20250228,170500,611859790,8140,8140,8140,8140,0
20250228,170400,611859790,8140,8140,8140,8140,0
20250228,170300,611859790,8140,8140,8140,8140,0
20250228,170200,611859790,8140,8140,8140,8140,0
20250228,170100,611859790,8140,8140,8140,8140,0
20250228,170000,611859790,8140,8140,8140,8140,2319
20250228,165900,611859790,8140,8140,8140,8140,0
20250228,165800,611859790,8140,8140,8140,8140,0
20250228,165700,611859790,8140,8140,8140,8140,0
20250228,165600,611859790,8140,8140,8140,8140,0
20250228,165500,611859790,8140,8140,8140,8140,0
20250228,165400,611859790,8140,8140,8140,8140,0
20250228,165300,611859790,8140,8140,8140,8140,0
20250228,165200,611859790,8140,8140,8140,8140,0
20250228,165100,611859790,8140,8140,8140,8140,0
20250228,165000,611859790,8140,8140,8140,8140,0
20250228,164900,611859790,8140,8140,8140,8140,0
20250228,164800,611859790,8140,8140,8140,8140,0
20250228,164700,611859790,8140,8140,8140,8140,0
20250228,164600,611859790,8140,8140,8140,8140,0
20250228,164500,611859790,8140,8140,8140,8140,0
20250228,164400,611859790,8140,8140,8140,8140,0
20250228,164300,611859790,8140,8140,8140,8140,0
20250228,164200,611859790,8140,8140,8140,8140,0
20250228,164100,611859790,8140,8140,8140,8140,0
20250228,164000,611859790,8140,8140,8140,8140,0
20250228,163900,611859790,8140,8140,8140,8140,0
20250228,163800,611859790,8140,8140,8140,8140,0
20250228,163700,611859790,8140,8140,8140,8140,0
20250228,163600,611859790,8140,8140,8140,8140,0
20250228,163500,611859790,8140,8140,8140,8140,0
20250228,163400,611859790,8140,8140,8140,8140,0
20250228,163300,611859790,8140,8140,8140,8140,0
20250228,163200,611859790,8140,8140,8140,8140,0
20250228,163100,611859790,8140,8140,8140,8140,0
20250228,163000,611859790,8140,8140,8140,8140,2319
20250228,162900,611859790,8140,8140,8140,8140,0
20250228,162800,611859790,8140,8140,8140,8140,0
20250228,162700,611859790,8140,8140,8140,8140,0
20250228,162600,611859790,8140,8140,8140,8140,0
20250228,162500,611859790,8140,8140,8140,8140,0
20250228,162400,611859790,8140,8140,8140,8140,0
20250228,162300,611859790,8140,8140,8140,8140,0
20250228,162200,611859790,8140,8140,8140,8140,0
20250228,162100,611859790,8140,8140,8140,8140,0
20250228,162000,611859790,8140,8140,8140,8140,0
20250228,161900,611859790,8140,8140,8140,8140,0
20250228,161800,611859790,8140,8140,8140,8140,0
20250228,161700,611859790,8140,8140,8140,8140,0
20250228,161600,611859790,8140,8140,8140,8140,0
20250228,161500,611859790,8140,8140,8140,8140,0
20250228,161400,611859790,8140,8140,8140,8140,0
20250228,161300,611859790,8140,8140,8140,8140,0
20250228,161200,611859790,8140,8140,8140,8140,0
20250228,161100,611859790,8140,8140,8140,8140,0
20250228,161000,611859790,8140,8140,8140,8140,0
20250228,160900,611859790,8140,8140,8140,8140,0
20250228,160800,611859790,8140,8140,8140,8140,0
20250228,160700,611859790,8140,8140,8140,8140,0
20250228,160600,611859790,8140,8140,8140,8140,0
20250228,160500,611859790,8140,8140,8140,8140,0
20250228,160400,611859790,8140,8140,8140,8140,0
20250228,160300,611859790,8140,8140,8140,8140,0
20250228,160200,611859790,8140,8140,8140,8140,0
20250228,160100,611859790,8140,8140,8140,8140,0
20250228,160000,611859790,8140,8140,8140,8140,2319
20250228,155900,611859790,8140,8140,8140,8140,0
20250228,155800,611859790,8140,8140,8140,8140,0
20250228,155700,611859790,8140,8140,8140,8140,0
20250228,155600,611859790,8140,8140,8140,8140,0
20250228,155500,611859790,8140,8140,8140,8140,0
20250228,155400,611859790,8140,8140,8140,8140,0
20250228,155300,611859790,8140,8140,8140,8140,0
20250228,155200,611859790,8140,8140,8140,8140,0
20250228,155100,611859790,8140,8140,8140,8140,0
20250228,155000,611859790,8140,8140,8140,8140,0
20250228,154900,611859790,8140,8140,8140,8140,0
20250228,154800,611859790,8140,8140,8140,8140,0
20250228,154700,611859790,8140,8140,8140,8140,0
20250228,154600,611859790,8140,8140,8140,8140,0
20250228,154500,611859790,8140,8140,8140,8140,0
20250228,154400,611859790,8140,8140,8140,8140,0
20250228,154300,611859790,8140,8140,8140,8140,0
20250228,154200,611859790,8140,8140,8140,8140,0
20250228,154100,611859790,8140,8140,8140,8140,0
20250228,154000,611859790,8140,8140,8140,8140,0
20250228,153900,611859790,8140,8140,8140,8140,0
20250228,153800,611859790,8140,8140,8140,8140,0
20250228,153700,611859790,8140,8140,8140,8140,0
20250228,153600,611859790,8140,8140,8140,8140,0
20250228,153500,611859790,8140,8140,8140,8140,0
20250228,153400,611859790,8140,8140,8140,8140,0
20250228,153300,611859790,8140,8140,8140,8140,0
20250228,153200,611859790,8140,8140,8140,8140,0
20250228,153100,611859790,8140,8140,8140,8140,0
20250228,153000,611859790,8140,8140,8140,8140,4638
20250228,152900,592983130,8140,8140,8140,8140,0
20250228,152800,592983130,8140,8140,8140,8140,0
20250228,152700,592983130,8140,8140,8140,8140,0
20250228,152600,592983130,8140,8140,8140,8140,0
20250228,152500,592983130,8140,8140,8140,8140,0
20250228,152400,592983130,8140,8140,8140,8140,0
20250228,152300,592983130,8140,8140,8140,8140,0
20250228,152200,592983130,8140,8140,8140,8140,0
20250228,152100,592983130,8140,8140,8140,8140,0
20250228,152000,592983130,8140,8140,8140,8140,0
20250228,151900,592983130,8140,8130,8140,8130,270
20250228,151800,590787990,8130,8120,8130,8120,90
20250228,151700,590056990,8120,8120,8120,8120,190
20250228,151600,588514190,8120,8120,8120,8120,210
20250228,151500,586808990,8120,8120,8120,8110,57
20250228,151400,586346610,8120,8120,8120,8120,38
20250228,151300,586038050,8120,8110,8120,8110,60
20250228,151200,585551440,8120,8120,8120,8110,42
20250228,151100,585210700,8120,8110,8120,8100,135
20250228,151000,584116760,8130,8130,8130,8130,20
20250228,150900,583954160,8130,8120,8130,8120,447
20250228,150800,580321590,8120,8110,8120,8110,201
20250228,150700,578689620,8120,8120,8120,8120,31
20250228,150600,578437900,8120,8120,8120,8120,11
20250228,150500,578348580,8120,8110,8120,8110,78
20250228,150400,577715920,8110,8110,8110,8110,33
20250228,150300,577448290,8100,8100,8100,8100,64
20250228,150200,576929890,8100,8110,8110,8100,147
20250228,150100,575739080,8110,8110,8110,8110,28
20250228,150000,575512000,8110,8100,8110,8090,25
20250228,145900,575309460,8110,8110,8110,8110,10
20250228,145800,575228360,8110,8110,8110,8110,1
20250228,145700,575220250,8090,8110,8110,8090,20
20250228,145600,575058430,8090,8100,8100,8090,700
20250228,145500,569395290,8090,8090,8090,8090,300
20250228,145400,566968290,8100,8100,8100,8100,146
20250228,145300,565785690,8120,8110,8120,8110,23
20250228,145200,565599150,8100,8110,8110,8100,450
20250228,145100,561953650,8110,8110,8110,8110,0
20250228,145000,561953650,8110,8120,8120,8110,600
20250228,144900,557084650,8110,8120,8120,8110,500
20250228,144800,553026650,8120,8110,8120,8110,112
20250228,144700,552118210,8120,8120,8120,8120,0
20250228,144600,552118210,8120,8120,8120,8120,10
20250228,144500,552037010,8100,8120,8120,8100,152
20250228,144400,550805510,8120,8120,8120,8120,11
20250228,144300,550716190,8120,8120,8120,8120,0
20250228,144200,550716190,8120,8120,8120,8120,0
20250228,144100,550716190,8120,8120,8120,8120,0
20250228,144000,550716190,8120,8120,8120,8120,0
20250228,143900,550716190,8120,8120,8120,8120,0
20250228,143800,550716190,8120,8100,8120,8080,397
20250228,143700,547501170,8100,8100,8100,8100,2
20250228,143600,547484970,8100,8100,8100,8100,20
20250228,143500,547322970,8100,8100,8100,8100,10
20250228,143400,547241970,8100,8100,8100,8070,201
20250228,143300,545616870,8100,8090,8100,8090,80
20250228,143200,544969260,8090,8090,8090,8090,10
20250228,143100,544888360,8080,8090,8090,8080,309
20250228,143000,542391130,8100,8100,8100,8100,0
20250228,142900,542391130,8100,8100,8100,8100,0
20250228,142800,542391130,8100,8100,8100,8100,0
20250228,142700,542391130,8100,8100,8100,8090,71
20250228,142600,541816530,8100,8100,8100,8100,20
20250228,142500,541654530,8100,8100,8100,8100,3
20250228,142400,541630230,8110,8130,8130,8110,2
20250228,142300,541613990,8130,8090,8130,8090,201
20250228,142200,539987860,8090,8120,8120,8090,2010
20250228,142100,523706740,8130,8130,8130,8130,0
20250228,142000,523706740,8130,8130,8130,8130,22
20250228,141900,523527880,8130,8130,8130,8120,73
20250228,141800,522935010,8130,8130,8130,8130,15
20250228,141700,522813060,8130,8120,8130,8120,7
20250228,141600,522756210,8120,8120,8120,8120,680
20250228,141500,517234610,8130,8130,8130,8130,5
20250228,141400,517193960,8130,8130,8130,8130,0
20250228,141300,517193960,8130,8130,8130,8130,0
20250228,141200,517193960,8130,8140,8140,8130,245
20250228,141100,515201910,8130,8140,8140,8130,20
20250228,141000,515039210,8140,8140,8140,8140,3
20250228,140900,515014790,8140,8140,8140,8140,191
20250228,140800,513460050,8140,8140,8140,8140,51
20250228,140700,513044910,8140,8150,8150,8140,362
20250228,140600,510095610,8150,8160,8160,8150,502
20250228,140500,506004300,8160,8160,8160,8150,152
20250228,140400,504765480,8160,8160,8160,8160,28
20250228,140300,504537000,8160,8150,8160,8150,344
20250228,140200,501733380,8170,8170,8170,8170,1
20250228,140100,501725210,8170,8170,8170,8170,4
20250228,140000,501692530,8170,8170,8170,8160,9
20250228,135900,501619050,8170,8170,8170,8170,2
20250228,135800,501602710,8170,8170,8170,8170,1
20250228,135700,501594540,8170,8170,8170,8160,131
20250228,135600,500524280,8170,8170,8170,8170,0
20250228,135500,500524280,8170,8160,8170,8160,25
20250228,135400,500320080,8170,8170,8170,8170,2
20250228,135300,500303740,8170,8160,8170,8150,734
20250228,135200,494314600,8160,8160,8160,8160,3
20250228,135100,494290120,8160,8160,8160,8160,6
20250228,135000,494241160,8160,8160,8160,8160,1
20250228,134900,494233000,8160,8160,8160,8160,1
20250228,134800,494224840,8160,8160,8160,8160,1
20250228,134700,494216680,8160,8150,8160,8150,110
20250228,134600,493320170,8150,8150,8150,8150,1
20250228,134500,493312020,8150,8150,8150,8150,1
20250228,134400,493303870,8150,8150,8150,8150,1
20250228,134300,493295720,8150,8150,8150,8150,0
20250228,134200,493295720,8150,8150,8150,8150,2
20250228,134100,493279420,8150,8150,8150,8150,18
20250228,134000,493132720,8150,8150,8150,8150,0
20250228,133900,493132720,8150,8150,8150,8150,5
20250228,133800,493091970,8160,8160,8160,8160,0
20250228,133700,493091970,8160,8160,8160,8160,0
20250228,133600,493091970,8160,8160,8160,8160,20
20250228,133500,492928770,8120,8160,8160,8120,206
20250228,133400,491254820,8160,8160,8160,8160,0
20250228,133300,491254820,8160,8150,8160,8150,11
20250228,133200,491165160,8170,8170,8170,8170,0
20250228,133100,491165160,8170,8170,8170,8170,0
20250228,133000,491165160,8170,8170,8170,8170,50
20250228,132900,490756660,8170,8170,8170,8170,3
20250228,132800,490732150,8170,8170,8170,8170,11
20250228,132700,490642280,8170,8170,8170,8170,1
20250228,132600,490634110,8130,8130,8130,8130,9
20250228,132500,490560940,8180,8180,8180,8180,1
20250228,132400,490552760,8140,8140,8140,8140,139
20250228,132300,489421300,8140,8160,8160,8140,59
20250228,132200,488939920,8180,8180,8180,8180,1
20250228,132100,488931740,8160,8150,8160,8150,114
20250228,132000,488001510,8140,8140,8140,8140,3
20250228,131900,487977090,8150,8180,8180,8150,30
20250228,131800,487732490,8180,8180,8180,8180,0
20250228,131700,487732490,8180,8180,8180,8180,0
20250228,131600,487732490,8180,8180,8180,8180,0
20250228,131500,487732490,8180,8180,8180,8180,18
20250228,131400,487585250,8180,8180,8180,8180,0
20250228,131300,487585250,8180,8180,8180,8180,0
20250228,131200,487585250,8180,8180,8180,8180,0
20250228,131100,487585250,8180,8180,8180,8180,1
20250228,131000,487577070,8190,8190,8190,8190,187
20250228,130900,486045540,8190,8190,8190,8190,101
20250228,130800,485218350,8180,8180,8180,8180,188
20250228,130700,483680510,8180,8170,8180,8170,245
20250228,130600,481678850,8170,8170,8170,8170,200
20250228,130500,480044850,8120,8120,8120,8120,0
20250228,130400,480044850,8120,8120,8120,8120,0
20250228,130300,480044850,8120,8140,8140,8120,16
20250228,130200,479914900,8170,8170,8170,8170,0
20250228,130100,479914900,8170,8170,8170,8170,36
20250228,130000,479620780,8170,8170,8170,8170,189
20250228,125900,478076650,8160,8160,8160,8160,386
20250228,125800,474926890,8120,8120,8120,8120,0
20250228,125700,474926890,8120,8120,8120,8120,0
20250228,125600,474926890,8120,8120,8120,8120,1
20250228,125500,474918770,8120,8120,8120,8120,0
20250228,125400,474918770,8120,8120,8120,8120,306
20250228,125300,472434050,8120,8120,8120,8120,0
20250228,125200,472434050,8120,8160,8160,8120,222
20250228,125100,470626530,8160,8160,8160,8160,30
20250228,125000,470381730,8120,8120,8120,8120,0
20250228,124900,470381730,8120,8120,8120,8120,0
20250228,124800,470381730,8120,8120,8120,8120,15
20250228,124700,470259930,8120,8120,8120,8120,55
20250228,124600,469813330,8160,8160,8160,8160,0
20250228,124500,469813330,8160,8160,8160,8160,0
20250228,124400,469813330,8160,8160,8160,8160,2
20250228,124300,469797010,8150,8130,8150,8090,5002
20250228,124200,429271360,8150,8150,8150,8150,0
20250228,124100,429271360,8150,8130,8150,8130,163
20250228,124000,427945260,8110,8110,8110,8110,199
20250228,123900,426331370,8120,8120,8120,8120,0
20250228,123800,426331370,8120,8120,8120,8120,0
20250228,123700,426331370,8120,8120,8120,8120,0
20250228,123600,426331370,8120,8120,8120,8120,0
20250228,123500,426331370,8120,8120,8120,8120,0
20250228,123400,426331370,8120,8120,8120,8120,426
20250228,123300,422872250,8140,8140,8140,8140,0
20250228,123200,422872250,8140,8140,8140,8140,0
20250228,123100,422872250,8140,8140,8140,8140,100
20250228,123000,422058250,8140,8140,8140,8140,0
20250228,122900,422058250,8140,8140,8140,8140,1
20250228,122800,422050110,8120,8120,8120,8120,0
20250228,122700,422050110,8120,8120,8120,8120,1
20250228,122600,422041990,8120,8120,8120,8120,0
20250228,122500,422041990,8120,8130,8130,8120,1067
20250228,122400,413368090,8140,8150,8150,8140,301
20250228,122300,410917940,8160,8160,8160,8160,0
20250228,122200,410917940,8160,8160,8160,8160,0
20250228,122100,410917940,8160,8150,8160,8150,847
20250228,122000,404014530,8130,8130,8130,8130,100
20250228,121900,403201530,8130,8130,8130,8130,0
20250228,121800,403201530,8130,8130,8130,8130,0
20250228,121700,403201530,8130,8130,8130,8130,40
20250228,121600,402876330,8150,8150,8150,8150,0
20250228,121500,402876330,8150,8150,8150,8150,0
20250228,121400,402876330,8150,8150,8150,8150,0
20250228,121300,402876330,8150,8150,8150,8150,2
20250228,121200,402860030,8150,8150,8150,8150,0
20250228,121100,402860030,8150,8150,8150,8150,51
20250228,121000,402444380,8150,8120,8150,8110,253
20250228,120900,400391990,8120,8120,8120,8120,0
20250228,120800,400391990,8120,8120,8120,8120,0
20250228,120700,400391990,8120,8120,8120,8120,1
20250228,120600,400383870,8120,8120,8120,8120,0
20250228,120500,400383870,8120,8120,8120,8120,0
20250228,120400,400383870,8120,8120,8120,8120,0
20250228,120300,400383870,8120,8120,8120,8120,0
20250228,120200,400383870,8120,8120,8120,8120,22
20250228,120100,400205230,8120,8120,8120,8120,0
20250228,120000,400205230,8120,8120,8130,8120,105
20250228,115900,399352030,8130,8130,8130,8130,251
20250228,115800,397311400,8130,8130,8130,8130,0
20250228,115700,397311400,8130,8130,8130,8130,0
20250228,115600,397311400,8130,8130,8130,8130,12
20250228,115500,397213840,8140,8140,8140,8140,0
20250228,115400,397213840,8140,8140,8140,8140,46
20250228,115300,396839400,8140,8140,8140,8140,0
20250228,115200,396839400,8140,8140,8140,8140,7
20250228,115100,396782420,8140,8140,8140,8140,68
20250228,115000,396228900,8140,8140,8140,8140,0
20250228,114900,396228900,8140,8140,8140,8140,0
20250228,114800,396228900,8140,8140,8140,8140,0
20250228,114700,396228900,8140,8140,8140,8140,0
20250228,114600,396228900,8140,8140,8140,8140,0
20250228,114500,396228900,8140,8140,8140,8140,0
20250228,114400,396228900,8140,8140,8140,8140,5
20250228,114300,396188200,8150,8150,8150,8150,115
20250228,114200,395250950,8180,8180,8180,8180,0
20250228,114100,395250950,8180,8180,8180,8180,22
20250228,114000,395070990,8180,8180,8180,8180,1
20250228,113900,395062810,8180,8180,8180,8180,0
20250228,113800,395062810,8180,8180,8180,8180,0
20250228,113700,395062810,8180,8180,8180,8180,0
20250228,113600,395062810,8180,8180,8180,8180,0
20250228,113500,395062810,8180,8180,8180,8180,0
20250228,113400,395062810,8180,8180,8180,8180,50
20250228,113300,394653810,8150,8170,8170,8150,30
20250228,113200,394409110,8220,8220,8220,8220,358
20250228,113100,391466350,8200,8150,8200,8140,861
20250228,113000,384414410,8190,8190,8190,8190,80
20250228,112900,383759210,8190,8150,8190,8150,200
20250228,112800,382122810,8160,8160,8160,8160,160
20250228,112700,380817210,8160,8160,8160,8160,5
20250228,112600,380776410,8160,8160,8160,8160,170
20250228,112500,379389210,8160,8160,8160,8160,88
20250228,112400,378671130,8140,8140,8140,8140,146
20250228,112300,377482690,8140,8140,8140,8140,217
20250228,112200,375716310,8140,8140,8140,8140,0
20250228,112100,375716310,8140,8160,8160,8140,47
20250228,112000,375333330,8150,8140,8150,8140,39
20250228,111900,375015600,8150,8160,8160,8150,19
20250228,111800,374860740,8140,8140,8140,8140,340
20250228,111700,372093140,8190,8190,8190,8190,0
20250228,111600,372093140,8190,8170,8190,8170,250
20250228,111500,370045660,8190,8190,8190,8190,0
20250228,111400,370045660,8190,8150,8190,8140,140
20250228,111300,368903460,8140,8150,8150,8140,63
20250228,111200,368390540,8180,8150,8180,8140,159
20250228,111100,367093270,8140,8140,8140,8140,0
20250228,111000,367093270,8140,8170,8170,8140,63
20250228,110900,366580280,8170,8170,8170,8170,0
20250228,110800,366580280,8170,8170,8170,8160,101
20250228,110700,365756080,8220,8180,8220,8150,141
20250228,110600,364601040,8190,8190,8190,8190,0
20250228,110500,364601040,8190,8190,8190,8190,46
20250228,110400,364224300,8190,8190,8190,8190,0
20250228,110300,364224300,8190,8210,8210,8190,702
20250228,110200,358471870,8210,8210,8210,8210,14
20250228,110100,358356930,8220,8220,8220,8220,40
20250228,110000,358028130,8210,8230,8230,8210,10
20250228,105900,357945930,8230,8230,8230,8230,0
20250228,105800,357945930,8230,8220,8230,8210,1031
20250228,105700,349467490,8220,8230,8230,8220,101
20250228,105600,348636270,8230,8230,8230,8230,390
20250228,105500,345426570,8240,8240,8240,8240,0
20250228,105400,345426570,8240,8240,8240,8220,1621
20250228,105300,332085190,8240,8230,8240,8220,336
20250228,105200,329319860,8230,8210,8230,8210,1681
20250228,105100,315518810,8200,8200,8200,8200,75
20250228,105000,314903810,8190,8190,8190,8190,475
20250228,104900,311013560,8190,8200,8200,8190,100
20250228,104800,310194060,8200,8210,8210,8200,394
20250228,104700,306963200,8210,8210,8210,8200,1408
20250228,104600,295415590,8190,8210,8210,8190,1563
20250228,104500,282612240,8210,8210,8210,8200,210
20250228,104400,280889010,8210,8210,8210,8210,1
20250228,104300,280880800,8200,8200,8200,8200,95
20250228,104200,280101800,8210,8210,8210,8210,3
20250228,104100,280077170,8210,8190,8240,8190,2524
20250228,104000,259343730,8190,8170,8190,8170,186
20250228,103900,257822110,8160,8140,8160,8140,86
20250228,103800,257120410,8140,8140,8140,8140,0
20250228,103700,257120410,8140,8140,8140,8140,0
20250228,103600,257120410,8140,8140,8140,8140,0
20250228,103500,257120410,8140,8140,8140,8140,0
20250228,103400,257120410,8140,8140,8140,8140,122
20250228,103300,256127330,8160,8140,8160,8140,6
20250228,103200,256078470,8130,8130,8130,8130,29
20250228,103100,255842700,8110,8120,8120,8110,312
20250228,103000,253309380,8140,8140,8140,8140,9
20250228,102900,253236120,8140,8140,8140,8140,1
20250228,102800,253227980,8140,8140,8140,8140,1
20250228,102700,253219840,8130,8130,8130,8130,500
20250228,102600,249154840,8190,8190,8190,8190,0
20250228,102500,249154840,8190,8190,8190,8190,0
20250228,102400,249154840,8190,8160,8190,8160,30
20250228,102300,248909230,8160,8140,8160,8140,64
20250228,102200,248388210,8160,8160,8160,8160,303
20250228,102100,245915730,8210,8210,8210,8210,0
20250228,102000,245915730,8210,8210,8210,8210,0
20250228,101900,245915730,8210,8190,8210,8190,5
20250228,101800,245874710,8160,8190,8190,8160,1347
20250228,101700,234859920,8210,8210,8210,8210,1
20250228,101600,234851710,8170,8170,8170,8170,99
20250228,101500,234042880,8170,8170,8210,8160,1091
20250228,101400,225120810,8220,8190,8220,8170,404
20250228,101300,221801280,8210,8190,8210,8190,900
20250228,101200,214413980,8210,8180,8210,8180,612
20250228,101100,209391110,8200,8120,8200,8120,4998
20250228,101000,168485560,8110,8110,8110,8110,286
20250228,100900,166166100,8110,8110,8110,8110,4
20250228,100800,166133660,8100,8100,8100,8100,1
20250228,100700,166125560,8120,8120,8120,8120,1
20250228,100600,166117440,8100,8120,8120,8100,1501
20250228,100500,153959320,8090,8090,8090,8090,0
20250228,100400,153959320,8090,8130,8150,8080,238
20250228,100300,152024740,8130,8130,8130,8130,1
20250228,100200,152016610,8130,8090,8130,8090,474
20250228,100100,148177330,8080,8040,8080,8040,86
20250228,100000,147483010,8050,8050,8050,8050,100
20250228,095900,146678010,8090,8090,8090,8090,190
20250228,095800,145140910,8100,8040,8100,8040,500
20250228,095700,141102670,8050,8050,8050,8050,16
20250228,095600,140973870,8050,8050,8050,8050,10
20250228,095500,140893370,8050,8050,8050,8050,6
20250228,095400,140845070,8050,8050,8050,8050,5
20250228,095300,140804820,8050,8030,8050,8020,160
20250228,095200,139520910,8030,8080,8080,8030,17
20250228,095100,139384050,8030,8030,8030,8030,0
20250228,095000,139384050,8030,8030,8030,8030,75
20250228,094900,138781800,8030,8030,8030,8030,10
20250228,094800,138701500,8090,8060,8090,8060,40
20250228,094700,138378610,8080,8080,8080,8080,25
20250228,094600,138176610,8080,8030,8090,8020,300
20250228,094500,135769250,8090,8040,8090,8040,75
20250228,094400,135162750,8090,8040,8090,8030,262
20250228,094300,133051690,8020,8020,8020,8020,633
20250228,094200,127975030,8030,8030,8030,8030,0
20250228,094100,127975030,8030,8050,8050,8030,47
20250228,094000,127597420,8050,8040,8050,8040,368
20250228,093900,124635600,8020,8020,8020,8020,0
20250228,093800,124635600,8020,8020,8020,8020,0
20250228,093700,124635600,8020,8020,8020,8020,0
20250228,093600,124635600,8020,8020,8020,8020,13
20250228,093500,124531340,8020,8020,8020,8020,50
20250228,093400,124130340,8050,8030,8050,8020,301
20250228,093300,121716280,8030,8030,8030,8030,7
20250228,093200,121660070,8030,8050,8050,8030,335
20250228,093100,118969320,8050,8050,8050,8050,0
20250228,093000,118969320,8050,8050,8050,8030,220
20250228,092900,117200160,8090,8090,8090,8090,0
20250228,092800,117200160,8090,8090,8090,8090,1
20250228,092700,117192070,8080,8080,8080,8080,9
20250228,092600,117119350,8080,8080,8080,8080,6
20250228,092500,117070870,8080,8050,8080,8050,33
20250228,092400,116804530,8070,8060,8070,8060,402
20250228,092300,113564270,8070,8070,8070,8070,6
20250228,092200,113515850,8080,8080,8080,8080,2430
20250228,092100,93881450,8080,8090,8090,8080,300
20250228,092000,91457130,8090,8090,8090,8090,0
20250228,091900,91457130,8090,8110,8110,8080,826
20250228,091800,84776480,8110,8110,8110,8110,0
20250228,091700,84776480,8110,8100,8110,8100,101
20250228,091600,83957380,8100,8100,8100,8100,6
20250228,091500,83908780,8100,8110,8110,8100,612
20250228,091400,78951460,8080,8080,8100,8080,81
20250228,091300,78295620,8090,8150,8150,8090,1347
20250228,091200,67368430,8160,8170,8170,8160,93
20250228,091100,66609120,8170,8230,8230,8160,592
20250228,091000,61758140,8230,8190,8240,8190,2306
20250228,090900,42849730,8170,8180,8180,8170,15
20250228,090800,42727080,8180,8180,8200,8180,1775
20250228,090700,28184350,8180,8150,8190,8120,1071
20250228,090600,19448410,8140,8050,8140,8040,979
20250228,090500,11519310,8060,8090,8090,8040,57
20250228,090400,11058440,8090,8000,8090,8000,192
20250228,090300,9522250,7980,7980,7980,7980,55
20250228,090200,9083350,7980,7990,7990,7980,2
20250228,090100,9067380,7990,8090,8090,7990,375
20250228,090000,6066650,8040,8090,8090,8040,670