KissMeData/092460/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,200600,759228420,8450,8450,8450,8450,735
20250228,200500,759228420,8450,8450,8450,8450,0
20250228,200400,759228420,8450,8450,8450,8450,0
20250228,200300,759228420,8450,8450,8450,8450,0
20250228,200200,759228420,8450,8450,8450,8450,0
20250228,200100,759228420,8450,8450,8450,8450,0
20250228,200000,759228420,8450,8450,8450,8450,0
20250228,195900,759228420,8450,8450,8450,8450,0
20250228,195800,759228420,8450,8450,8450,8450,0
20250228,195700,759228420,8450,8450,8450,8450,0
20250228,195600,759228420,8450,8450,8450,8450,0
20250228,195500,759228420,8450,8450,8450,8450,0
20250228,195400,759228420,8450,8450,8450,8450,0
20250228,195300,759228420,8450,8450,8450,8450,0
20250228,195200,759228420,8450,8450,8450,8450,0
20250228,195100,759228420,8450,8450,8450,8450,0
20250228,195000,759228420,8450,8450,8450,8450,0
20250228,194900,759228420,8450,8450,8450,8450,0
20250228,194800,759228420,8450,8450,8450,8450,0
20250228,194700,759228420,8450,8450,8450,8450,0
20250228,194600,759228420,8450,8450,8450,8450,0
20250228,194500,759228420,8450,8450,8450,8450,0
20250228,194400,759228420,8450,8450,8450,8450,0
20250228,194300,759228420,8450,8450,8450,8450,0
20250228,194200,759228420,8450,8450,8450,8450,0
20250228,194100,759228420,8450,8450,8450,8450,0
20250228,194000,759228420,8450,8450,8450,8450,0
20250228,193900,759228420,8450,8450,8450,8450,0
20250228,193800,759228420,8450,8450,8450,8450,0
20250228,193700,759228420,8450,8450,8450,8450,0
20250228,193600,759228420,8450,8450,8450,8450,735
20250228,193500,759228420,8450,8450,8450,8450,0
20250228,193400,759228420,8450,8450,8450,8450,0
20250228,193300,759228420,8450,8450,8450,8450,0
20250228,193200,759228420,8450,8450,8450,8450,0
20250228,193100,759228420,8450,8450,8450,8450,0
20250228,193000,759228420,8450,8450,8450,8450,0
20250228,192900,759228420,8450,8450,8450,8450,0
20250228,192800,759228420,8450,8450,8450,8450,0
20250228,192700,759228420,8450,8450,8450,8450,0
20250228,192600,759228420,8450,8450,8450,8450,0
20250228,192500,759228420,8450,8450,8450,8450,0
20250228,192400,759228420,8450,8450,8450,8450,0
20250228,192300,759228420,8450,8450,8450,8450,0
20250228,192200,759228420,8450,8450,8450,8450,0
20250228,192100,759228420,8450,8450,8450,8450,0
20250228,192000,759228420,8450,8450,8450,8450,0
20250228,191900,759228420,8450,8450,8450,8450,0
20250228,191800,759228420,8450,8450,8450,8450,0
20250228,191700,759228420,8450,8450,8450,8450,0
20250228,191600,759228420,8450,8450,8450,8450,0
20250228,191500,759228420,8450,8450,8450,8450,0
20250228,191400,759228420,8450,8450,8450,8450,0
20250228,191300,759228420,8450,8450,8450,8450,0
20250228,191200,759228420,8450,8450,8450,8450,0
20250228,191100,759228420,8450,8450,8450,8450,0
20250228,191000,759228420,8450,8450,8450,8450,0
20250228,190900,759228420,8450,8450,8450,8450,0
20250228,190800,759228420,8450,8450,8450,8450,0
20250228,190700,759228420,8450,8450,8450,8450,0
20250228,190600,759228420,8450,8450,8450,8450,735
20250228,190500,759228420,8450,8450,8450,8450,0
20250228,190400,759228420,8450,8450,8450,8450,0
20250228,190300,759228420,8450,8450,8450,8450,0
20250228,190200,759228420,8450,8450,8450,8450,0
20250228,190100,759228420,8450,8450,8450,8450,0
20250228,190000,759228420,8450,8450,8450,8450,0
20250228,185900,759228420,8450,8450,8450,8450,0
20250228,185800,759228420,8450,8450,8450,8450,0
20250228,185700,759228420,8450,8450,8450,8450,0
20250228,185600,759228420,8450,8450,8450,8450,0
20250228,185500,759228420,8450,8450,8450,8450,0
20250228,185400,759228420,8450,8450,8450,8450,0
20250228,185300,759228420,8450,8450,8450,8450,0
20250228,185200,759228420,8450,8450,8450,8450,0
20250228,185100,759228420,8450,8450,8450,8450,0
20250228,185000,759228420,8450,8450,8450,8450,0
20250228,184900,759228420,8450,8450,8450,8450,0
20250228,184800,759228420,8450,8450,8450,8450,0
20250228,184700,759228420,8450,8450,8450,8450,0
20250228,184600,759228420,8450,8450,8450,8450,0
20250228,184500,759228420,8450,8450,8450,8450,0
20250228,184400,759228420,8450,8450,8450,8450,0
20250228,184300,759228420,8450,8450,8450,8450,0
20250228,184200,759228420,8450,8450,8450,8450,0
20250228,184100,759228420,8450,8450,8450,8450,0
20250228,184000,759228420,8450,8450,8450,8450,0
20250228,183900,759228420,8450,8450,8450,8450,0
20250228,183800,759228420,8450,8450,8450,8450,0
20250228,183700,759228420,8450,8450,8450,8450,0
20250228,183600,759228420,8450,8450,8450,8450,735
20250228,183500,759228420,8450,8450,8450,8450,0
20250228,183400,759228420,8450,8450,8450,8450,0
20250228,183300,759228420,8450,8450,8450,8450,0
20250228,183200,759228420,8450,8450,8450,8450,0
20250228,183100,759228420,8450,8450,8450,8450,0
20250228,183000,759228420,8450,8450,8450,8450,0
20250228,182900,759228420,8450,8450,8450,8450,0
20250228,182800,759228420,8450,8450,8450,8450,0
20250228,182700,759228420,8450,8450,8450,8450,0
20250228,182600,759228420,8450,8450,8450,8450,0
20250228,182500,759228420,8450,8450,8450,8450,0
20250228,182400,759228420,8450,8450,8450,8450,0
20250228,182300,759228420,8450,8450,8450,8450,0
20250228,182200,759228420,8450,8450,8450,8450,0
20250228,182100,759228420,8450,8450,8450,8450,0
20250228,182000,759228420,8450,8450,8450,8450,0
20250228,181900,759228420,8450,8450,8450,8450,0
20250228,181800,759228420,8450,8450,8450,8450,0
20250228,181700,759228420,8450,8450,8450,8450,0
20250228,181600,759228420,8450,8450,8450,8450,0
20250228,181500,759228420,8450,8450,8450,8450,0
20250228,181400,759228420,8450,8450,8450,8450,0
20250228,181300,759228420,8450,8450,8450,8450,0
20250228,181200,759228420,8450,8450,8450,8450,0
20250228,181100,759228420,8450,8450,8450,8450,0
20250228,181000,759228420,8450,8450,8450,8450,0
20250228,180900,759228420,8450,8450,8450,8450,0
20250228,180800,759228420,8450,8450,8450,8450,0
20250228,180700,759228420,8450,8450,8450,8450,0
20250228,180600,759228420,8450,8450,8450,8450,735
20250228,180500,759228420,8450,8450,8450,8450,0
20250228,180400,759228420,8450,8450,8450,8450,0
20250228,180300,759228420,8450,8450,8450,8450,0
20250228,180200,759228420,8450,8450,8450,8450,0
20250228,180100,759228420,8450,8450,8450,8450,0
20250228,180000,759228420,8450,8450,8450,8450,0
20250228,175900,759228420,8450,8450,8450,8450,0
20250228,175800,759228420,8450,8450,8450,8450,0
20250228,175700,759228420,8450,8450,8450,8450,0
20250228,175600,759228420,8450,8450,8450,8450,0
20250228,175500,759228420,8450,8450,8450,8450,0
20250228,175400,759228420,8450,8450,8450,8450,0
20250228,175300,759228420,8450,8450,8450,8450,0
20250228,175200,759228420,8450,8450,8450,8450,0
20250228,175100,759228420,8450,8450,8450,8450,0
20250228,175000,759228420,8450,8450,8450,8450,0
20250228,174900,759228420,8450,8450,8450,8450,0
20250228,174800,759228420,8450,8450,8450,8450,0
20250228,174700,759228420,8450,8450,8450,8450,0
20250228,174600,759228420,8450,8450,8450,8450,0
20250228,174500,759228420,8450,8450,8450,8450,0
20250228,174400,759228420,8450,8450,8450,8450,0
20250228,174300,759228420,8450,8450,8450,8450,0
20250228,174200,759228420,8450,8450,8450,8450,0
20250228,174100,759228420,8450,8450,8450,8450,0
20250228,174000,759228420,8450,8450,8450,8450,0
20250228,173900,759228420,8450,8450,8450,8450,0
20250228,173800,759228420,8450,8450,8450,8450,0
20250228,173700,759228420,8450,8450,8450,8450,0
20250228,173600,759228420,8450,8450,8450,8450,735
20250228,173500,759228420,8450,8450,8450,8450,0
20250228,173400,759228420,8450,8450,8450,8450,0
20250228,173300,759228420,8450,8450,8450,8450,0
20250228,173200,759228420,8450,8450,8450,8450,0
20250228,173100,759228420,8450,8450,8450,8450,0
20250228,173000,759228420,8450,8450,8450,8450,0
20250228,172900,759228420,8450,8450,8450,8450,0
20250228,172800,759228420,8450,8450,8450,8450,0
20250228,172700,759228420,8450,8450,8450,8450,0
20250228,172600,759228420,8450,8450,8450,8450,0
20250228,172500,759228420,8450,8450,8450,8450,0
20250228,172400,759228420,8450,8450,8450,8450,0
20250228,172300,759228420,8450,8450,8450,8450,0
20250228,172200,759228420,8450,8450,8450,8450,0
20250228,172100,759228420,8450,8450,8450,8450,0
20250228,172000,759228420,8450,8450,8450,8450,0
20250228,171900,759228420,8450,8450,8450,8450,0
20250228,171800,759228420,8450,8450,8450,8450,0
20250228,171700,759228420,8450,8450,8450,8450,0
20250228,171600,759228420,8450,8450,8450,8450,0
20250228,171500,759228420,8450,8450,8450,8450,0
20250228,171400,759228420,8450,8450,8450,8450,0
20250228,171300,759228420,8450,8450,8450,8450,0
20250228,171200,759228420,8450,8450,8450,8450,0
20250228,171100,759228420,8450,8450,8450,8450,0
20250228,171000,759228420,8450,8450,8450,8450,0
20250228,170900,759228420,8450,8450,8450,8450,0
20250228,170800,759228420,8450,8450,8450,8450,0
20250228,170700,759228420,8450,8450,8450,8450,0
20250228,170600,759228420,8450,8450,8450,8450,735
20250228,170500,759228420,8450,8450,8450,8450,0
20250228,170400,759228420,8450,8450,8450,8450,0
20250228,170300,759228420,8450,8450,8450,8450,0
20250228,170200,759228420,8450,8450,8450,8450,0
20250228,170100,759228420,8450,8450,8450,8450,0
20250228,170000,759228420,8450,8450,8450,8450,0
20250228,165900,759228420,8450,8450,8450,8450,0
20250228,165800,759228420,8450,8450,8450,8450,0
20250228,165700,759228420,8450,8450,8450,8450,0
20250228,165600,759228420,8450,8450,8450,8450,0
20250228,165500,759228420,8450,8450,8450,8450,0
20250228,165400,759228420,8450,8450,8450,8450,0
20250228,165300,759228420,8450,8450,8450,8450,0
20250228,165200,759228420,8450,8450,8450,8450,0
20250228,165100,759228420,8450,8450,8450,8450,0
20250228,165000,759228420,8450,8450,8450,8450,0
20250228,164900,759228420,8450,8450,8450,8450,0
20250228,164800,759228420,8450,8450,8450,8450,0
20250228,164700,759228420,8450,8450,8450,8450,0
20250228,164600,759228420,8450,8450,8450,8450,0
20250228,164500,759228420,8450,8450,8450,8450,0
20250228,164400,759228420,8450,8450,8450,8450,0
20250228,164300,759228420,8450,8450,8450,8450,0
20250228,164200,759228420,8450,8450,8450,8450,0
20250228,164100,759228420,8450,8450,8450,8450,0
20250228,164000,759228420,8450,8450,8450,8450,0
20250228,163900,759228420,8450,8450,8450,8450,0
20250228,163800,759228420,8450,8450,8450,8450,0
20250228,163700,759228420,8450,8450,8450,8450,0
20250228,163600,759228420,8450,8450,8450,8450,735
20250228,163500,759228420,8450,8450,8450,8450,0
20250228,163400,759228420,8450,8450,8450,8450,0
20250228,163300,759228420,8450,8450,8450,8450,0
20250228,163200,759228420,8450,8450,8450,8450,0
20250228,163100,759228420,8450,8450,8450,8450,0
20250228,163000,759228420,8450,8450,8450,8450,0
20250228,162900,759228420,8450,8450,8450,8450,0
20250228,162800,759228420,8450,8450,8450,8450,0
20250228,162700,759228420,8450,8450,8450,8450,0
20250228,162600,759228420,8450,8450,8450,8450,0
20250228,162500,759228420,8450,8450,8450,8450,0
20250228,162400,759228420,8450,8450,8450,8450,0
20250228,162300,759228420,8450,8450,8450,8450,0
20250228,162200,759228420,8450,8450,8450,8450,0
20250228,162100,759228420,8450,8450,8450,8450,0
20250228,162000,759228420,8450,8450,8450,8450,0
20250228,161900,759228420,8450,8450,8450,8450,0
20250228,161800,759228420,8450,8450,8450,8450,0
20250228,161700,759228420,8450,8450,8450,8450,0
20250228,161600,759228420,8450,8450,8450,8450,0
20250228,161500,759228420,8450,8450,8450,8450,0
20250228,161400,759228420,8450,8450,8450,8450,0
20250228,161300,759228420,8450,8450,8450,8450,0
20250228,161200,759228420,8450,8450,8450,8450,0
20250228,161100,759228420,8450,8450,8450,8450,0
20250228,161000,759228420,8450,8450,8450,8450,0
20250228,160900,759228420,8450,8450,8450,8450,0
20250228,160800,759228420,8450,8450,8450,8450,0
20250228,160700,759228420,8450,8450,8450,8450,0
20250228,160600,759228420,8450,8450,8450,8450,735
20250228,160500,759228420,8450,8450,8450,8450,0
20250228,160400,759228420,8450,8450,8450,8450,0
20250228,160300,759228420,8450,8450,8450,8450,0
20250228,160200,759228420,8450,8450,8450,8450,0
20250228,160100,759228420,8450,8450,8450,8450,0
20250228,160000,759228420,8450,8450,8450,8450,0
20250228,155900,759228420,8450,8450,8450,8450,0
20250228,155800,759228420,8450,8450,8450,8450,0
20250228,155700,759228420,8450,8450,8450,8450,0
20250228,155600,759228420,8450,8450,8450,8450,0
20250228,155500,759228420,8450,8450,8450,8450,0
20250228,155400,759228420,8450,8450,8450,8450,0
20250228,155300,759228420,8450,8450,8450,8450,0
20250228,155200,759228420,8450,8450,8450,8450,0
20250228,155100,759228420,8450,8450,8450,8450,0
20250228,155000,759228420,8450,8450,8450,8450,0
20250228,154900,759228420,8450,8450,8450,8450,0
20250228,154800,759228420,8450,8450,8450,8450,0
20250228,154700,759228420,8450,8450,8450,8450,0
20250228,154600,759228420,8450,8450,8450,8450,0
20250228,154500,759228420,8450,8450,8450,8450,0
20250228,154400,759228420,8450,8450,8450,8450,0
20250228,154300,759228420,8450,8450,8450,8450,0
20250228,154200,759228420,8450,8450,8450,8450,0
20250228,154100,759228420,8450,8450,8450,8450,0
20250228,154000,759228420,8450,8450,8450,8450,0
20250228,153900,759228420,8450,8450,8450,8450,0
20250228,153800,759228420,8450,8450,8450,8450,0
20250228,153700,759228420,8450,8450,8450,8450,0
20250228,153600,759228420,8450,8450,8450,8450,735
20250228,153500,759228420,8450,8450,8450,8450,0
20250228,153400,759228420,8450,8450,8450,8450,0
20250228,153300,759228420,8450,8450,8450,8450,0
20250228,153200,759228420,8450,8450,8450,8450,0
20250228,153100,759228420,8450,8450,8450,8450,0
20250228,153000,759228420,8450,8450,8450,8450,735
20250228,152900,753017670,8480,8480,8480,8480,0
20250228,152800,753017670,8480,8480,8480,8480,0
20250228,152700,753017670,8480,8480,8480,8480,0
20250228,152600,753017670,8480,8480,8480,8480,0
20250228,152500,753017670,8480,8480,8480,8480,0
20250228,152400,753017670,8480,8480,8480,8480,0
20250228,152300,753017670,8480,8480,8480,8480,0
20250228,152200,753017670,8480,8480,8480,8480,0
20250228,152100,753017670,8480,8480,8480,8480,0
20250228,152000,753017670,8480,8480,8480,8480,0
20250228,151900,753017670,8480,8480,8480,8400,27
20250228,151800,752789030,8390,8440,8440,8390,14125
20250228,151700,634104140,8430,8470,8470,8430,2046
20250228,151600,616834270,8460,8460,8460,8460,0
20250228,151500,616834270,8460,8460,8460,8460,0
20250228,151400,616834270,8460,8480,8480,8460,459
20250228,151300,612943050,8480,8490,8490,8480,722
20250228,151200,606813440,8510,8510,8510,8510,0
20250228,151100,606813440,8510,8520,8520,8490,566
20250228,151000,602006990,8510,8510,8510,8510,22
20250228,150900,601819770,8490,8490,8490,8490,526
20250228,150800,597354030,8510,8510,8510,8510,1
20250228,150700,597345520,8490,8500,8500,8490,17
20250228,150600,597201030,8490,8490,8490,8490,0
20250228,150500,597201030,8490,8490,8490,8490,0
20250228,150400,597201030,8490,8500,8500,8490,24
20250228,150300,596997040,8490,8490,8490,8490,11
20250228,150200,596903650,8490,8490,8490,8490,0
20250228,150100,596903650,8490,8490,8490,8490,0
20250228,150000,596903650,8490,8490,8490,8490,0
20250228,145900,596903650,8490,8490,8490,8490,0
20250228,145800,596903650,8490,8490,8490,8490,0
20250228,145700,596903650,8490,8490,8490,8490,0
20250228,145600,596903650,8490,8500,8500,8490,526
20250228,145500,592437780,8500,8500,8500,8500,5
20250228,145400,592395280,8510,8510,8510,8500,74
20250228,145300,591765930,8490,8490,8490,8490,0
20250228,145200,591765930,8490,8490,8490,8490,0
20250228,145100,591765930,8490,8490,8490,8490,0
20250228,145000,591765930,8490,8490,8490,8490,0
20250228,144900,591765930,8490,8500,8500,8490,13
20250228,144800,591655440,8490,8500,8500,8490,13
20250228,144700,591544950,8500,8510,8510,8500,36
20250228,144600,591238610,8490,8490,8490,8490,0
20250228,144500,591238610,8490,8490,8500,8490,53
20250228,144400,590788170,8490,8490,8490,8490,0
20250228,144300,590788170,8490,8490,8490,8490,0
20250228,144200,590788170,8490,8490,8490,8490,0
20250228,144100,590788170,8490,8490,8490,8490,0
20250228,144000,590788170,8490,8490,8490,8490,1
20250228,143900,590779680,8480,8490,8490,8480,13
20250228,143800,590669320,8490,8490,8490,8490,1
20250228,143700,590660830,8480,8480,8480,8480,1
20250228,143600,590652350,8520,8520,8520,8520,0
20250228,143500,590652350,8520,8520,8520,8520,0
20250228,143400,590652350,8520,8520,8520,8520,0
20250228,143300,590652350,8520,8520,8520,8520,0
20250228,143200,590652350,8520,8520,8520,8520,0
20250228,143100,590652350,8520,8520,8520,8520,0
20250228,143000,590652350,8520,8520,8520,8520,1
20250228,142900,590643830,8450,8450,8450,8450,0
20250228,142800,590643830,8450,8450,8450,8450,1
20250228,142700,590635380,8460,8460,8460,8460,0
20250228,142600,590635380,8460,8470,8470,8450,556
20250228,142500,585930940,8470,8470,8470,8470,0
20250228,142400,585930940,8470,8470,8470,8470,0
20250228,142300,585930940,8470,8470,8470,8470,0
20250228,142200,585930940,8470,8470,8470,8470,0
20250228,142100,585930940,8470,8470,8470,8470,0
20250228,142000,585930940,8470,8470,8470,8470,0
20250228,141900,585930940,8470,8470,8470,8470,0
20250228,141800,585930940,8470,8470,8470,8470,0
20250228,141700,585930940,8470,8480,8480,8470,1178
20250228,141600,575942500,8480,8480,8480,8480,0
20250228,141500,575942500,8480,8480,8480,8480,0
20250228,141400,575942500,8480,8500,8500,8480,1054
20250228,141300,566989120,8500,8520,8520,8500,525
20250228,141200,562525540,8520,8520,8520,8520,0
20250228,141100,562525540,8520,8530,8530,8520,156
20250228,141000,561194930,8530,8530,8530,8530,0
20250228,140900,561194930,8530,8530,8530,8530,0
20250228,140800,561194930,8530,8530,8530,8530,0
20250228,140700,561194930,8530,8530,8530,8530,0
20250228,140600,561194930,8530,8530,8530,8530,0
20250228,140500,561194930,8530,8540,8540,8530,29
20250228,140400,560947280,8530,8530,8530,8530,0
20250228,140300,560947280,8530,8530,8530,8530,0
20250228,140200,560947280,8530,8540,8540,8530,526
20250228,140100,556460290,8540,8540,8540,8540,33
20250228,140000,556178470,8540,8540,8540,8540,0
20250228,135900,556178470,8540,8540,8540,8540,0
20250228,135800,556178470,8540,8550,8550,8540,2
20250228,135700,556161380,8560,8560,8560,8560,0
20250228,135600,556161380,8560,8560,8560,8560,0
20250228,135500,556161380,8560,8560,8560,8560,0
20250228,135400,556161380,8560,8560,8560,8550,16
20250228,135300,556024430,8560,8560,8560,8560,14
20250228,135200,555904590,8560,8580,8590,8560,243
20250228,135100,553818300,8580,8580,8580,8580,0
20250228,135000,553818300,8580,8580,8580,8580,0
20250228,134900,553818300,8580,8580,8580,8580,0
20250228,134800,553818300,8580,8580,8580,8580,0
20250228,134700,553818300,8580,8580,8580,8580,0
20250228,134600,553818300,8580,8580,8580,8580,0
20250228,134500,553818300,8580,8580,8580,8580,0
20250228,134400,553818300,8580,8580,8580,8580,1
20250228,134300,553809720,8540,8540,8540,8540,0
20250228,134200,553809720,8540,8540,8540,8540,0
20250228,134100,553809720,8540,8550,8550,8540,234
20250228,134000,551809140,8590,8590,8590,8590,44
20250228,133900,551431180,8590,8590,8590,8590,1
20250228,133800,551422590,8550,8550,8550,8550,0
20250228,133700,551422590,8550,8550,8550,8550,0
20250228,133600,551422590,8550,8550,8550,8550,0
20250228,133500,551422590,8550,8550,8550,8550,0
20250228,133400,551422590,8550,8550,8550,8550,0
20250228,133300,551422590,8550,8570,8570,8550,30
20250228,133200,551165710,8580,8580,8580,8580,0
20250228,133100,551165710,8580,8580,8590,8570,342
20250228,133000,548229940,8580,8580,8580,8580,0
20250228,132900,548229940,8580,8580,8580,8580,0
20250228,132800,548229940,8580,8530,8580,8530,2
20250228,132700,548212830,8530,8530,8530,8530,2
20250228,132600,548195770,8530,8530,8530,8530,2
20250228,132500,548178710,8530,8500,8570,8500,468
20250228,132400,544168300,8550,8520,8560,8500,446
20250228,132300,540366180,8520,8520,8520,8520,2
20250228,132200,540349140,8520,8510,8540,8510,373
20250228,132100,537163980,8510,8510,8510,8510,2
20250228,132000,537146960,8510,8520,8530,8510,40
20250228,131900,536805850,8500,8500,8500,8500,1
20250228,131800,536797350,8500,8500,8500,8500,2
20250228,131700,536780350,8500,8500,8500,8500,3
20250228,131600,536754850,8500,8500,8500,8500,1
20250228,131500,536746350,8490,8490,8490,8490,2
20250228,131400,536729370,8490,8520,8520,8490,469
20250228,131300,532742830,8520,8520,8520,8520,1
20250228,131200,532734310,8510,8510,8510,8510,2
20250228,131100,532717290,8510,8510,8530,8510,3
20250228,131000,532691740,8510,8510,8510,8510,1
20250228,130900,532683230,8520,8520,8520,8500,11
20250228,130800,532589540,8500,8500,8500,8500,2
20250228,130700,532572540,8500,8500,8500,8500,6
20250228,130600,532521540,8500,8510,8530,8500,4
20250228,130500,532487500,8500,8500,8510,8500,7
20250228,130400,532427950,8500,8500,8500,8500,1
20250228,130300,532419450,8500,8500,8500,8500,2
20250228,130200,532402450,8500,8500,8500,8500,2
20250228,130100,532385450,8500,8500,8500,8500,1
20250228,130000,532376950,8500,8500,8500,8500,2
20250228,125900,532359950,8500,8500,8500,8500,2
20250228,125800,532342950,8500,8500,8500,8500,1
20250228,125700,532334450,8500,8500,8500,8500,2
20250228,125600,532317450,8500,8500,8500,8500,2
20250228,125500,532300450,8500,8500,8500,8500,1
20250228,125400,532291950,8500,8500,8500,8500,2
20250228,125300,532274950,8510,8520,8520,8510,1011
20250228,125200,523661300,8520,8520,8520,8520,1
20250228,125100,523652780,8520,8520,8520,8520,2
20250228,125000,523635740,8520,8520,8520,8520,2
20250228,124900,523618700,8520,8520,8520,8520,1
20250228,124800,523610180,8540,8520,8540,8520,6
20250228,124700,523559030,8520,8510,8530,8500,458
20250228,124600,519655480,8520,8500,8520,8500,3
20250228,124500,519629950,8500,8500,8500,8500,3
20250228,124400,519604450,8510,8500,8510,8500,3
20250228,124300,519578930,8500,8500,8510,8500,2752
20250228,124200,496186910,8500,8500,8500,8500,2
20250228,124100,496169910,8510,8500,8510,8500,2
20250228,124000,496152900,8500,8510,8510,8500,4
20250228,123900,496118880,8520,8500,8520,8500,172
20250228,123800,494653680,8500,8500,8500,8500,1
20250228,123700,494645180,8500,8510,8510,8500,13
20250228,123600,494534570,8500,8500,8500,8500,2
20250228,123500,494517570,8510,8500,8510,8500,2
20250228,123400,494500560,8500,8500,8500,8500,2
20250228,123300,494483560,8500,8500,8500,8500,2
20250228,123200,494466560,8500,8500,8500,8500,1
20250228,123100,494458060,8500,8500,8500,8500,2
20250228,123000,494441060,8500,8500,8520,8500,16
20250228,122900,494304860,8510,8500,8510,8500,2
20250228,122800,494287850,8500,8500,8500,8500,2
20250228,122700,494270850,8500,8500,8520,8500,579
20250228,122600,489349050,8500,8500,8500,8500,1
20250228,122500,489340550,8500,8510,8510,8500,3
20250228,122400,489315040,8500,8500,8520,8500,325
20250228,122300,486552480,8500,8500,8500,8500,345
20250228,122200,483619980,8500,8500,8520,8500,2109
20250228,122100,465693450,8500,8500,8500,8500,7167
20250228,122000,404773950,8510,8510,8510,8510,1
20250228,121900,404765440,8500,8520,8520,8500,3
20250228,121800,404739920,8500,8500,8520,8500,3
20250228,121700,404714400,8520,8510,8520,8500,6
20250228,121600,404663310,8500,8510,8520,8500,13
20250228,121500,404552680,8500,8500,8500,8500,2
20250228,121400,404535680,8500,8500,8500,8500,1
20250228,121300,404527180,8500,8500,8510,8500,3
20250228,121200,404501670,8500,8500,8510,8500,172
20250228,121100,403039650,8500,8500,8500,8500,85
20250228,121000,402317150,8500,8510,8510,8500,4
20250228,120900,402283130,8500,8490,8500,8470,239
20250228,120800,400252240,8490,8490,8490,8490,1
20250228,120700,400243750,8490,8490,8520,8490,103
20250228,120600,399366350,8490,8490,8500,8490,3
20250228,120500,399340870,8480,8480,8480,8480,1
20250228,120400,399332390,8480,8480,8480,8480,2
20250228,120300,399315430,8470,8470,8470,8470,1
20250228,120200,399306960,8470,8470,8510,8470,3
20250228,120100,399281510,8470,8470,8470,8470,13
20250228,120000,399171400,8470,8520,8520,8470,39
20250228,115900,398839180,8470,8470,8470,8470,5
20250228,115800,398796830,8470,8470,8520,8470,5
20250228,115700,398754350,8470,8510,8510,8470,2
20250228,115600,398737370,8470,8470,8470,8470,2
20250228,115500,398720430,8460,8460,8460,8460,2
20250228,115400,398703510,8470,8470,8470,8470,1
20250228,115300,398695040,8460,8480,8480,8460,318
20250228,115200,396001560,8470,8470,8470,8470,2
20250228,115100,395984620,8470,8480,8480,8460,42
20250228,115000,395628500,8460,8460,8480,8460,208
20250228,114900,393864800,8460,8460,8460,8460,2
20250228,114800,393847880,8460,8460,8460,8460,1
20250228,114700,393839420,8460,8460,8460,8460,2
20250228,114600,393822500,8460,8460,8460,8460,2
20250228,114500,393805580,8470,8450,8470,8450,4
20250228,114400,393771720,8450,8450,8450,8450,2
20250228,114300,393754820,8450,8460,8460,8450,129
20250228,114200,392664670,8450,8450,8450,8450,23
20250228,114100,392470320,8450,8450,8450,8450,1
20250228,114000,392461870,8450,8450,8450,8450,2
20250228,113900,392444970,8450,8450,8450,8450,17
20250228,113800,392301320,8450,8450,8450,8450,2
20250228,113700,392284420,8450,8450,8450,8450,2
20250228,113600,392267520,8450,8450,8460,8450,9
20250228,113500,392191400,8430,8460,8460,8430,13
20250228,113400,392081760,8450,8450,8470,8430,433
20250228,113300,388421430,8450,8450,8450,8450,3
20250228,113200,388396080,8430,8430,8430,8430,0
20250228,113100,388396080,8430,8430,8430,8430,0
20250228,113000,388396080,8430,8430,8430,8430,64
20250228,112900,387856560,8430,8430,8430,8430,5
20250228,112800,387814410,8430,8430,8430,8430,0
20250228,112700,387814410,8430,8440,8440,8430,51
20250228,112600,387383990,8430,8450,8450,8430,107
20250228,112500,386480950,8450,8460,8460,8450,100
20250228,112400,385635730,8470,8470,8470,8470,3
20250228,112300,385610320,8460,8460,8460,8460,0
20250228,112200,385610320,8460,8460,8460,8460,0
20250228,112100,385610320,8460,8480,8480,8460,449
20250228,112000,381806220,8490,8490,8490,8490,1
20250228,111900,381797730,8480,8480,8480,8480,4
20250228,111800,381763810,8480,8480,8480,8480,7
20250228,111700,381704450,8480,8480,8480,8480,4
20250228,111600,381670530,8480,8480,8480,8480,5
20250228,111500,381628130,8480,8480,8480,8480,4
20250228,111400,381594210,8480,8470,8480,8470,28
20250228,111300,381357030,8440,8440,8440,8440,0
20250228,111200,381357030,8440,8440,8440,8440,0
20250228,111100,381357030,8440,8440,8440,8440,29
20250228,111000,381112270,8430,8440,8460,8430,210
20250228,110900,379339290,8440,8460,8460,8400,3256
20250228,110800,351935340,8430,8490,8490,8430,4301
20250228,110700,315579130,8480,8480,8480,8480,0
20250228,110600,315579130,8480,8530,8530,8470,118
20250228,110500,314578180,8520,8520,8520,8520,0
20250228,110400,314578180,8520,8520,8520,8520,0
20250228,110300,314578180,8520,8520,8540,8520,13
20250228,110200,314467400,8520,8520,8520,8520,1
20250228,110100,314458880,8550,8530,8550,8510,37
20250228,110000,314143520,8530,8530,8530,8530,1
20250228,105900,314134990,8520,8540,8540,8520,34
20250228,105800,313844960,8530,8550,8570,8530,621
20250228,105700,308535250,8550,8550,8550,8540,36
20250228,105600,308227470,8530,8530,8530,8530,50
20250228,105500,307800970,8530,8490,8530,8490,1757
20250228,105400,292860770,8460,8460,8460,8460,0
20250228,105300,292860770,8460,8460,8460,8460,0
20250228,105200,292860770,8460,8480,8480,8460,1579
20250228,105100,279471680,8480,8460,8480,8460,2
20250228,105000,279454740,8480,8450,8480,8450,2
20250228,104900,279437810,8480,8450,8480,8450,18
20250228,104800,279285520,8470,8430,8470,8420,109
20250228,104700,278366810,8430,8450,8450,8430,1579
20250228,104600,265050490,8440,8440,8440,8440,0
20250228,104500,265050490,8440,8440,8440,8440,2
20250228,104400,265033610,8440,8480,8480,8440,639
20250228,104300,259634060,8480,8480,8480,8480,2
20250228,104200,259617100,8470,8470,8470,8470,0
20250228,104100,259617100,8470,8470,8470,8470,2
20250228,104000,259600160,8460,8470,8480,8460,39
20250228,103900,259269510,8480,8470,8480,8470,3
20250228,103800,259244090,8450,8450,8450,8450,0
20250228,103700,259244090,8450,8460,8470,8450,632
20250228,103600,253897550,8470,8480,8480,8470,21
20250228,103500,253719480,8470,8470,8470,8470,2
20250228,103400,253702540,8470,8470,8470,8470,6
20250228,103300,253651720,8470,8480,8480,8460,129
20250228,103200,252560090,8460,8480,8480,8460,7
20250228,103100,252500830,8480,8470,8480,8460,43
20250228,103000,252136620,8470,8480,8480,8460,138
20250228,102900,250967780,8480,8470,8480,8460,20
20250228,102800,250798380,8480,8480,8480,8480,2
20250228,102700,250781420,8460,8460,8460,8460,0
20250228,102600,250781420,8460,8470,8470,8460,42
20250228,102500,250425700,8470,8450,8470,8450,2
20250228,102400,250408780,8430,8460,8490,8430,96
20250228,102300,249594140,8450,8460,8460,8450,13
20250228,102200,249484170,8470,8460,8490,8440,16
20250228,102100,249348690,8470,8490,8490,8420,2999
20250228,102000,224012440,8490,8480,8490,8460,433
20250228,101900,220346200,8510,8490,8510,8470,57
20250228,101800,219862940,8500,8490,8500,8490,2
20250228,101700,219845950,8470,8480,8480,8470,20
20250228,101600,219676360,8480,8490,8490,8480,793
20250228,101500,212949580,8490,8530,8530,8490,685
20250228,101400,207128010,8530,8530,8530,8530,4
20250228,101300,207093890,8530,8530,8540,8530,7
20250228,101200,207034170,8520,8520,8520,8520,0
20250228,101100,207034170,8520,8520,8520,8520,75
20250228,101000,206395170,8510,8510,8510,8510,2
20250228,100900,206378150,8500,8500,8500,8500,179
20250228,100800,204856650,8500,8510,8520,8500,563
20250228,100700,200070280,8540,8550,8550,8500,992
20250228,100600,191614910,8540,8540,8540,8540,3
20250228,100500,191589290,8530,8530,8530,8530,0
20250228,100400,191589290,8530,8530,8530,8530,11
20250228,100300,191495460,8540,8560,8560,8540,80
20250228,100200,190811490,8570,8540,8570,8540,114
20250228,100100,189836670,8550,8530,8550,8520,148
20250228,100000,188574280,8500,8520,8530,8500,711
20250228,095900,182516240,8520,8520,8520,8520,12
20250228,095800,182414000,8480,8480,8480,8480,1
20250228,095700,182405520,8480,8500,8500,8480,316
20250228,095600,179719690,8500,8480,8510,8480,149
20250228,095500,178453340,8480,8480,8480,8480,43
20250228,095400,178088700,8480,8500,8500,8480,356
20250228,095300,175069510,8490,8510,8510,8490,21
20250228,095200,174890930,8530,8520,8530,8520,9
20250228,095100,174814170,8520,8520,8520,8520,0
20250228,095000,174814170,8520,8520,8520,8520,8
20250228,094900,174746010,8480,8520,8520,8480,62
20250228,094800,174219660,8530,8530,8530,8530,0
20250228,094700,174219660,8530,8490,8530,8480,40
20250228,094600,173880030,8480,8480,8490,8480,630
20250228,094500,168537600,8480,8490,8490,8480,116
20250228,094400,167552820,8500,8500,8500,8490,131
20250228,094300,166439390,8480,8480,8480,8480,0
20250228,094200,166439390,8480,8480,8480,8480,5
20250228,094100,166396990,8480,8540,8540,8480,7678
20250228,094000,101097610,8550,8550,8550,8550,1
20250228,093900,101089060,8560,8560,8560,8560,0
20250228,093800,101089060,8560,8560,8560,8560,50
20250228,093700,100661060,8540,8540,8540,8540,526
20250228,093600,96169020,8540,8560,8560,8540,165
20250228,093500,94759900,8560,8560,8560,8560,0
20250228,093400,94759900,8560,8560,8560,8560,0
20250228,093300,94759900,8560,8550,8570,8540,611
20250228,093200,89536180,8550,8570,8570,8550,248
20250228,093100,87412870,8570,8570,8570,8570,211
20250228,093000,85604600,8570,8590,8590,8570,402
20250228,092900,82153630,8590,8590,8590,8590,0
20250228,092800,82153630,8590,8590,8590,8590,105
20250228,092700,81251680,8610,8610,8610,8610,1
20250228,092600,81243070,8590,8590,8590,8590,105
20250228,092500,80341120,8610,8610,8640,8610,11
20250228,092400,80246160,8590,8590,8590,8590,0
20250228,092300,80246160,8590,8590,8590,8590,105
20250228,092200,79344210,8590,8620,8630,8590,107
20250228,092100,78425010,8590,8600,8600,8590,369
20250228,092000,75253800,8590,8590,8590,8590,0
20250228,091900,75253800,8590,8590,8590,8590,0
20250228,091800,75253800,8590,8590,8590,8590,21
20250228,091700,75073410,8590,8600,8600,8590,948
20250228,091600,66927270,8600,8600,8600,8600,0
20250228,091500,66927270,8600,8600,8600,8600,107
20250228,091400,66007070,8600,8600,8600,8600,56
20250228,091300,65525470,8600,8610,8610,8600,27
20250228,091200,65293010,8640,8610,8640,8610,4
20250228,091100,65258500,8620,8620,8620,8620,2
20250228,091000,65241260,8590,8590,8590,8590,0
20250228,090900,65241260,8590,8610,8630,8590,191
20250228,090800,63598310,8580,8610,8620,8580,1123
20250228,090700,53939720,8590,8580,8600,8570,1255
20250228,090600,43168460,8590,8580,8590,8580,2
20250228,090500,43151290,8540,8580,8580,8540,1646
20250228,090400,29075370,8550,8610,8610,8550,2633
20250228,090300,6510570,8610,8600,8610,8590,74
20250228,090200,5873590,8560,8560,8560,8560,0
20250228,090100,5873590,8560,8620,8620,8560,575
20250228,090000,936330,8630,8680,8680,8630,108