KissMeData/002700/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183800,342117159,1494,1494,1494,1494,3563
20250228,183700,342117159,1494,1494,1494,1494,0
20250228,183600,342117159,1494,1494,1494,1494,0
20250228,183500,342117159,1494,1494,1494,1494,0
20250228,183400,342117159,1494,1494,1494,1494,0
20250228,183300,342117159,1494,1494,1494,1494,0
20250228,183200,342117159,1494,1494,1494,1494,0
20250228,183100,342117159,1494,1494,1494,1494,0
20250228,183000,342117159,1494,1494,1494,1494,0
20250228,182900,342117159,1494,1494,1494,1494,0
20250228,182800,342117159,1494,1494,1494,1494,0
20250228,182700,342117159,1494,1494,1494,1494,0
20250228,182600,342117159,1494,1494,1494,1494,0
20250228,182500,342117159,1494,1494,1494,1494,0
20250228,182400,342117159,1494,1494,1494,1494,0
20250228,182300,342117159,1494,1494,1494,1494,0
20250228,182200,342117159,1494,1494,1494,1494,0
20250228,182100,342117159,1494,1494,1494,1494,0
20250228,182000,342117159,1494,1494,1494,1494,0
20250228,181900,342117159,1494,1494,1494,1494,0
20250228,181800,342117159,1494,1494,1494,1494,0
20250228,181700,342117159,1494,1494,1494,1494,0
20250228,181600,342117159,1494,1494,1494,1494,0
20250228,181500,342117159,1494,1494,1494,1494,0
20250228,181400,342117159,1494,1494,1494,1494,0
20250228,181300,342117159,1494,1494,1494,1494,0
20250228,181200,342117159,1494,1494,1494,1494,0
20250228,181100,342117159,1494,1494,1494,1494,0
20250228,181000,342117159,1494,1494,1494,1494,0
20250228,180900,342117159,1494,1494,1494,1494,0
20250228,180800,342117159,1494,1494,1494,1494,3563
20250228,180700,342117159,1494,1494,1494,1494,0
20250228,180600,342117159,1494,1494,1494,1494,0
20250228,180500,342117159,1494,1494,1494,1494,0
20250228,180400,342117159,1494,1494,1494,1494,0
20250228,180300,342117159,1494,1494,1494,1494,0
20250228,180200,342117159,1494,1494,1494,1494,0
20250228,180100,342117159,1494,1494,1494,1494,0
20250228,180000,342117159,1494,1494,1494,1494,0
20250228,175900,342117159,1494,1494,1494,1494,0
20250228,175800,342117159,1494,1494,1494,1494,0
20250228,175700,342117159,1494,1494,1494,1494,0
20250228,175600,342117159,1494,1494,1494,1494,0
20250228,175500,342117159,1494,1494,1494,1494,0
20250228,175400,342117159,1494,1494,1494,1494,0
20250228,175300,342117159,1494,1494,1494,1494,0
20250228,175200,342117159,1494,1494,1494,1494,0
20250228,175100,342117159,1494,1494,1494,1494,0
20250228,175000,342117159,1494,1494,1494,1494,0
20250228,174900,342117159,1494,1494,1494,1494,0
20250228,174800,342117159,1494,1494,1494,1494,0
20250228,174700,342117159,1494,1494,1494,1494,0
20250228,174600,342117159,1494,1494,1494,1494,0
20250228,174500,342117159,1494,1494,1494,1494,0
20250228,174400,342117159,1494,1494,1494,1494,0
20250228,174300,342117159,1494,1494,1494,1494,0
20250228,174200,342117159,1494,1494,1494,1494,0
20250228,174100,342117159,1494,1494,1494,1494,0
20250228,174000,342117159,1494,1494,1494,1494,0
20250228,173900,342117159,1494,1494,1494,1494,0
20250228,173800,342117159,1494,1494,1494,1494,3563
20250228,173700,342117159,1494,1494,1494,1494,0
20250228,173600,342117159,1494,1494,1494,1494,0
20250228,173500,342117159,1494,1494,1494,1494,0
20250228,173400,342117159,1494,1494,1494,1494,0
20250228,173300,342117159,1494,1494,1494,1494,0
20250228,173200,342117159,1494,1494,1494,1494,0
20250228,173100,342117159,1494,1494,1494,1494,0
20250228,173000,342117159,1494,1494,1494,1494,0
20250228,172900,342117159,1494,1494,1494,1494,0
20250228,172800,342117159,1494,1494,1494,1494,0
20250228,172700,342117159,1494,1494,1494,1494,0
20250228,172600,342117159,1494,1494,1494,1494,0
20250228,172500,342117159,1494,1494,1494,1494,0
20250228,172400,342117159,1494,1494,1494,1494,0
20250228,172300,342117159,1494,1494,1494,1494,0
20250228,172200,342117159,1494,1494,1494,1494,0
20250228,172100,342117159,1494,1494,1494,1494,0
20250228,172000,342117159,1494,1494,1494,1494,0
20250228,171900,342117159,1494,1494,1494,1494,0
20250228,171800,342117159,1494,1494,1494,1494,0
20250228,171700,342117159,1494,1494,1494,1494,0
20250228,171600,342117159,1494,1494,1494,1494,0
20250228,171500,342117159,1494,1494,1494,1494,0
20250228,171400,342117159,1494,1494,1494,1494,0
20250228,171300,342117159,1494,1494,1494,1494,0
20250228,171200,342117159,1494,1494,1494,1494,0
20250228,171100,342117159,1494,1494,1494,1494,0
20250228,171000,342117159,1494,1494,1494,1494,0
20250228,170900,342117159,1494,1494,1494,1494,0
20250228,170800,342117159,1494,1494,1494,1494,3563
20250228,170700,342117159,1494,1494,1494,1494,0
20250228,170600,342117159,1494,1494,1494,1494,0
20250228,170500,342117159,1494,1494,1494,1494,0
20250228,170400,342117159,1494,1494,1494,1494,0
20250228,170300,342117159,1494,1494,1494,1494,0
20250228,170200,342117159,1494,1494,1494,1494,0
20250228,170100,342117159,1494,1494,1494,1494,0
20250228,170000,342117159,1494,1494,1494,1494,0
20250228,165900,342117159,1494,1494,1494,1494,0
20250228,165800,342117159,1494,1494,1494,1494,0
20250228,165700,342117159,1494,1494,1494,1494,0
20250228,165600,342117159,1494,1494,1494,1494,0
20250228,165500,342117159,1494,1494,1494,1494,0
20250228,165400,342117159,1494,1494,1494,1494,0
20250228,165300,342117159,1494,1494,1494,1494,0
20250228,165200,342117159,1494,1494,1494,1494,0
20250228,165100,342117159,1494,1494,1494,1494,0
20250228,165000,342117159,1494,1494,1494,1494,0
20250228,164900,342117159,1494,1494,1494,1494,0
20250228,164800,342117159,1494,1494,1494,1494,0
20250228,164700,342117159,1494,1494,1494,1494,0
20250228,164600,342117159,1494,1494,1494,1494,0
20250228,164500,342117159,1494,1494,1494,1494,0
20250228,164400,342117159,1494,1494,1494,1494,0
20250228,164300,342117159,1494,1494,1494,1494,0
20250228,164200,342117159,1494,1494,1494,1494,0
20250228,164100,342117159,1494,1494,1494,1494,0
20250228,164000,342117159,1494,1494,1494,1494,0
20250228,163900,342117159,1494,1494,1494,1494,0
20250228,163800,342117159,1494,1494,1494,1494,3563
20250228,163700,342117159,1494,1494,1494,1494,0
20250228,163600,342117159,1494,1494,1494,1494,0
20250228,163500,342117159,1494,1494,1494,1494,0
20250228,163400,342117159,1494,1494,1494,1494,0
20250228,163300,342117159,1494,1494,1494,1494,0
20250228,163200,342117159,1494,1494,1494,1494,0
20250228,163100,342117159,1494,1494,1494,1494,0
20250228,163000,342117159,1494,1494,1494,1494,0
20250228,162900,342117159,1494,1494,1494,1494,0
20250228,162800,342117159,1494,1494,1494,1494,0
20250228,162700,342117159,1494,1494,1494,1494,0
20250228,162600,342117159,1494,1494,1494,1494,0
20250228,162500,342117159,1494,1494,1494,1494,0
20250228,162400,342117159,1494,1494,1494,1494,0
20250228,162300,342117159,1494,1494,1494,1494,0
20250228,162200,342117159,1494,1494,1494,1494,0
20250228,162100,342117159,1494,1494,1494,1494,0
20250228,162000,342117159,1494,1494,1494,1494,0
20250228,161900,342117159,1494,1494,1494,1494,0
20250228,161800,342117159,1494,1494,1494,1494,0
20250228,161700,342117159,1494,1494,1494,1494,0
20250228,161600,342117159,1494,1494,1494,1494,0
20250228,161500,342117159,1494,1494,1494,1494,0
20250228,161400,342117159,1494,1494,1494,1494,0
20250228,161300,342117159,1494,1494,1494,1494,0
20250228,161200,342117159,1494,1494,1494,1494,0
20250228,161100,342117159,1494,1494,1494,1494,0
20250228,161000,342117159,1494,1494,1494,1494,0
20250228,160900,342117159,1494,1494,1494,1494,0
20250228,160800,342117159,1494,1494,1494,1494,3563
20250228,160700,342117159,1494,1494,1494,1494,0
20250228,160600,342117159,1494,1494,1494,1494,0
20250228,160500,342117159,1494,1494,1494,1494,0
20250228,160400,342117159,1494,1494,1494,1494,0
20250228,160300,342117159,1494,1494,1494,1494,0
20250228,160200,342117159,1494,1494,1494,1494,0
20250228,160100,342117159,1494,1494,1494,1494,0
20250228,160000,342117159,1494,1494,1494,1494,0
20250228,155900,342117159,1494,1494,1494,1494,0
20250228,155800,342117159,1494,1494,1494,1494,0
20250228,155700,342117159,1494,1494,1494,1494,0
20250228,155600,342117159,1494,1494,1494,1494,0
20250228,155500,342117159,1494,1494,1494,1494,0
20250228,155400,342117159,1494,1494,1494,1494,0
20250228,155300,342117159,1494,1494,1494,1494,0
20250228,155200,342117159,1494,1494,1494,1494,0
20250228,155100,342117159,1494,1494,1494,1494,0
20250228,155000,342117159,1494,1494,1494,1494,0
20250228,154900,342117159,1494,1494,1494,1494,0
20250228,154800,342117159,1494,1494,1494,1494,0
20250228,154700,342117159,1494,1494,1494,1494,0
20250228,154600,342117159,1494,1494,1494,1494,0
20250228,154500,342117159,1494,1494,1494,1494,0
20250228,154400,342117159,1494,1494,1494,1494,0
20250228,154300,342117159,1494,1494,1494,1494,0
20250228,154200,342117159,1494,1494,1494,1494,0
20250228,154100,342117159,1494,1494,1494,1494,0
20250228,154000,342117159,1494,1494,1494,1494,0
20250228,153900,342117159,1494,1494,1494,1494,0
20250228,153800,342117159,1494,1494,1494,1494,3563
20250228,153700,342117159,1494,1494,1494,1494,0
20250228,153600,342117159,1494,1494,1494,1494,0
20250228,153500,342117159,1494,1494,1494,1494,0
20250228,153400,342117159,1494,1494,1494,1494,0
20250228,153300,342117159,1494,1494,1494,1494,0
20250228,153200,342117159,1494,1494,1494,1494,0
20250228,153100,342117159,1494,1494,1494,1494,0
20250228,153000,342117159,1494,1494,1494,1494,3563
20250228,152900,336794037,1491,1491,1491,1491,0
20250228,152800,336794037,1491,1491,1491,1491,0
20250228,152700,336794037,1491,1491,1491,1491,0
20250228,152600,336794037,1491,1491,1491,1491,0
20250228,152500,336794037,1491,1491,1491,1491,0
20250228,152400,336794037,1491,1491,1491,1491,0
20250228,152300,336794037,1491,1491,1491,1491,0
20250228,152200,336794037,1491,1491,1491,1491,0
20250228,152100,336794037,1491,1491,1491,1491,0
20250228,152000,336794037,1491,1491,1491,1491,0
20250228,151900,336794037,1491,1492,1492,1491,309
20250228,151800,336333066,1492,1492,1492,1492,82
20250228,151700,336210722,1489,1489,1489,1489,1157
20250228,151600,334487949,1489,1489,1489,1489,126
20250228,151500,334300335,1489,1489,1489,1489,103
20250228,151400,334146968,1488,1488,1488,1488,1744
20250228,151300,331551896,1488,1488,1488,1488,681
20250228,151200,330538568,1489,1489,1489,1489,47
20250228,151100,330468585,1488,1488,1488,1488,0
20250228,151000,330468585,1488,1489,1489,1488,1568
20250228,150900,328133834,1490,1490,1490,1490,0
20250228,150800,328133834,1490,1491,1491,1490,1446
20250228,150700,325979204,1493,1493,1493,1493,0
20250228,150600,325979204,1493,1493,1493,1493,1342
20250228,150500,323975598,1493,1493,1493,1493,496
20250228,150400,323235070,1490,1490,1490,1490,0
20250228,150300,323235070,1490,1490,1490,1490,16
20250228,150200,323211230,1490,1490,1490,1490,439
20250228,150100,322557120,1490,1490,1490,1490,707
20250228,150000,321503690,1489,1489,1489,1489,1376
20250228,145900,319454826,1490,1489,1490,1489,1390
20250228,145800,317384421,1490,1490,1490,1490,1040
20250228,145700,315834821,1489,1490,1490,1489,1340
20250228,145600,313839261,1490,1490,1490,1490,50
20250228,145500,313764761,1489,1489,1489,1489,0
20250228,145400,313764761,1489,1490,1490,1489,3240
20250228,145300,308937901,1489,1489,1489,1489,0
20250228,145200,308937901,1489,1489,1489,1489,354
20250228,145100,308410795,1489,1489,1489,1489,1
20250228,145000,308409306,1489,1489,1489,1489,0
20250228,144900,308409306,1489,1489,1489,1489,0
20250228,144800,308409306,1489,1489,1489,1489,0
20250228,144700,308409306,1489,1489,1489,1489,0
20250228,144600,308409306,1489,1489,1489,1489,126
20250228,144500,308221692,1489,1489,1489,1489,100
20250228,144400,308072792,1488,1488,1488,1488,0
20250228,144300,308072792,1488,1488,1488,1488,0
20250228,144200,308072792,1488,1488,1488,1488,0
20250228,144100,308072792,1488,1488,1488,1488,0
20250228,144000,308072792,1488,1488,1488,1488,0
20250228,143900,308072792,1488,1488,1488,1488,0
20250228,143800,308072792,1488,1488,1488,1488,0
20250228,143700,308072792,1488,1488,1488,1488,0
20250228,143600,308072792,1488,1488,1494,1488,17
20250228,143500,308047490,1490,1490,1490,1490,0
20250228,143400,308047490,1490,1490,1490,1490,0
20250228,143300,308047490,1490,1490,1490,1490,0
20250228,143200,308047490,1490,1490,1490,1490,1349
20250228,143100,306037480,1490,1490,1490,1490,50
20250228,143000,305962980,1492,1492,1492,1492,0
20250228,142900,305962980,1492,1492,1492,1492,200
20250228,142800,305664580,1492,1492,1492,1492,0
20250228,142700,305664580,1492,1492,1492,1492,0
20250228,142600,305664580,1492,1494,1494,1492,6
20250228,142500,305655622,1494,1494,1494,1494,0
20250228,142400,305655622,1494,1489,1494,1488,4501
20250228,142300,298955197,1489,1489,1489,1489,0
20250228,142200,298955197,1489,1489,1489,1489,0
20250228,142100,298955197,1489,1489,1489,1489,0
20250228,142000,298955197,1489,1492,1492,1489,2800
20250228,141900,294782278,1493,1493,1493,1493,0
20250228,141800,294782278,1493,1494,1494,1493,781
20250228,141700,293616116,1494,1494,1494,1494,700
20250228,141600,292570316,1494,1494,1494,1494,90
20250228,141500,292435856,1494,1494,1494,1494,100
20250228,141400,292286456,1495,1495,1495,1495,0
20250228,141300,292286456,1495,1495,1495,1495,0
20250228,141200,292286456,1495,1495,1495,1495,288
20250228,141100,291855896,1496,1496,1496,1496,0
20250228,141000,291855896,1496,1496,1496,1496,7
20250228,140900,291845424,1495,1495,1495,1495,0
20250228,140800,291845424,1495,1495,1495,1495,0
20250228,140700,291845424,1495,1495,1495,1495,0
20250228,140600,291845424,1495,1495,1495,1495,0
20250228,140500,291845424,1495,1495,1495,1495,0
20250228,140400,291845424,1495,1495,1495,1495,2500
20250228,140300,288107924,1496,1496,1496,1496,2
20250228,140200,288104932,1496,1496,1496,1496,42
20250228,140100,288042100,1496,1496,1496,1496,101
20250228,140000,287891004,1496,1496,1496,1496,0
20250228,135900,287891004,1496,1496,1496,1496,0
20250228,135800,287891004,1496,1496,1496,1496,1
20250228,135700,287889508,1496,1496,1496,1496,0
20250228,135600,287889508,1496,1496,1496,1496,67
20250228,135500,287789276,1496,1496,1496,1496,500
20250228,135400,287041276,1496,1496,1496,1496,100
20250228,135300,286891676,1496,1496,1496,1496,0
20250228,135200,286891676,1496,1496,1496,1496,0
20250228,135100,286891676,1496,1496,1496,1496,14
20250228,135000,286870732,1495,1495,1495,1495,0
20250228,134900,286870732,1495,1495,1495,1495,206
20250228,134800,286562762,1495,1495,1495,1495,0
20250228,134700,286562762,1495,1495,1496,1494,3348
20250228,134600,281556980,1494,1493,1494,1493,1471
20250228,134500,279359376,1493,1492,1493,1492,1250
20250228,134400,277493376,1492,1492,1492,1492,0
20250228,134300,277493376,1492,1492,1492,1492,0
20250228,134200,277493376,1492,1492,1492,1492,194
20250228,134100,277203928,1492,1492,1492,1492,0
20250228,134000,277203928,1492,1492,1492,1492,5000
20250228,133900,269743928,1492,1492,1492,1492,10
20250228,133800,269729008,1492,1492,1492,1492,0
20250228,133700,269729008,1492,1492,1492,1492,0
20250228,133600,269729008,1492,1492,1492,1492,0
20250228,133500,269729008,1492,1492,1492,1492,0
20250228,133400,269729008,1492,1492,1492,1492,0
20250228,133300,269729008,1492,1492,1492,1492,0
20250228,133200,269729008,1492,1492,1492,1492,300
20250228,133100,269281408,1492,1492,1492,1492,17
20250228,133000,269256044,1493,1493,1493,1493,0
20250228,132900,269256044,1493,1493,1493,1493,0
20250228,132800,269256044,1493,1493,1493,1493,1056
20250228,132700,267679436,1492,1492,1492,1492,0
20250228,132600,267679436,1492,1492,1492,1492,0
20250228,132500,267679436,1492,1492,1492,1492,550
20250228,132400,266858836,1494,1494,1494,1494,0
20250228,132300,266858836,1494,1494,1494,1493,660
20250228,132200,265873296,1493,1493,1493,1493,0
20250228,132100,265873296,1493,1491,1493,1491,4619
20250228,132000,258980582,1490,1490,1490,1490,0
20250228,131900,258980582,1490,1490,1490,1490,34
20250228,131800,258929922,1491,1491,1491,1491,0
20250228,131700,258929922,1491,1491,1491,1491,0
20250228,131600,258929922,1491,1489,1491,1489,6615
20250228,131500,249072307,1489,1489,1489,1489,1
20250228,131400,249070818,1489,1489,1489,1489,88
20250228,131300,248939786,1489,1489,1489,1489,0
20250228,131200,248939786,1489,1487,1489,1487,7772
20250228,131100,237368454,1487,1487,1487,1487,300
20250228,131000,236922354,1487,1487,1487,1487,0
20250228,130900,236922354,1487,1487,1487,1487,0
20250228,130800,236922354,1487,1487,1487,1487,362
20250228,130700,236384060,1487,1487,1487,1487,0
20250228,130600,236384060,1487,1487,1487,1487,0
20250228,130500,236384060,1487,1487,1487,1487,14
20250228,130400,236363242,1489,1489,1489,1489,0
20250228,130300,236363242,1489,1488,1489,1485,3594
20250228,130200,231022203,1489,1489,1489,1489,0
20250228,130100,231022203,1489,1489,1489,1489,0
20250228,130000,231022203,1489,1489,1489,1489,6
20250228,125900,231013269,1488,1488,1488,1488,1
20250228,125800,231011781,1489,1489,1489,1488,1304
20250228,125700,229071425,1489,1489,1489,1489,0
20250228,125600,229071425,1489,1489,1489,1489,1
20250228,125500,229069936,1489,1489,1489,1489,1
20250228,125400,229068447,1489,1489,1489,1489,0
20250228,125300,229068447,1489,1489,1489,1489,34
20250228,125200,229017821,1489,1489,1489,1489,3
20250228,125100,229013354,1489,1489,1489,1489,1
20250228,125000,229011865,1489,1489,1489,1489,1
20250228,124900,229010376,1489,1489,1489,1489,100
20250228,124800,228861476,1489,1489,1489,1489,1
20250228,124700,228859987,1489,1489,1489,1489,0
20250228,124600,228859987,1489,1488,1489,1488,111
20250228,124500,228694815,1488,1488,1488,1488,51
20250228,124400,228618927,1488,1488,1488,1488,29
20250228,124300,228575775,1488,1488,1488,1488,2
20250228,124200,228572799,1488,1489,1489,1488,463
20250228,124100,227883854,1489,1488,1489,1488,403
20250228,124000,227284187,1488,1489,1489,1488,6
20250228,123900,227275258,1490,1490,1490,1490,1
20250228,123800,227273768,1490,1490,1490,1490,1
20250228,123700,227272278,1490,1490,1490,1490,1
20250228,123600,227270788,1488,1488,1488,1488,106
20250228,123500,227113060,1488,1487,1488,1487,251
20250228,123400,226739820,1487,1487,1487,1487,0
20250228,123300,226739820,1487,1486,1487,1486,530
20250228,123200,225952223,1486,1487,1487,1486,2
20250228,123100,225949250,1487,1487,1487,1487,634
20250228,123000,225006492,1488,1488,1488,1488,62
20250228,122900,224914236,1488,1488,1488,1488,0
20250228,122800,224914236,1488,1488,1488,1488,1
20250228,122700,224912748,1488,1488,1488,1488,35
20250228,122600,224860668,1486,1486,1486,1486,0
20250228,122500,224860668,1486,1488,1488,1486,966
20250228,122400,223425075,1488,1490,1490,1488,3130
20250228,122300,218767633,1490,1490,1490,1490,0
20250228,122200,218767633,1490,1488,1490,1488,101
20250228,122100,218617343,1489,1489,1489,1489,0
20250228,122000,218617343,1489,1489,1489,1489,1548
20250228,121900,216312371,1489,1490,1490,1489,19
20250228,121800,216284064,1490,1490,1490,1490,0
20250228,121700,216284064,1490,1490,1490,1490,1
20250228,121600,216282574,1486,1489,1489,1486,9000
20250228,121500,202887235,1490,1490,1490,1490,562
20250228,121400,202049855,1491,1491,1491,1491,25
20250228,121300,202012580,1492,1492,1492,1492,3
20250228,121200,202008104,1492,1492,1492,1492,4
20250228,121100,202002136,1492,1493,1493,1491,978
20250228,121000,200543762,1492,1492,1492,1492,0
20250228,120900,200543762,1492,1493,1493,1492,11
20250228,120800,200527349,1493,1493,1493,1493,100
20250228,120700,200378049,1493,1492,1493,1492,5
20250228,120600,200370585,1492,1493,1493,1492,202
20250228,120500,200069200,1493,1493,1493,1493,0
20250228,120400,200069200,1493,1493,1493,1493,1
20250228,120300,200067707,1493,1493,1493,1493,0
20250228,120200,200067707,1493,1493,1493,1493,8
20250228,120100,200055763,1493,1493,1493,1493,1
20250228,120000,200054270,1493,1493,1493,1493,0
20250228,115900,200054270,1493,1493,1493,1493,1
20250228,115800,200052777,1493,1493,1493,1493,0
20250228,115700,200052777,1493,1493,1493,1493,1
20250228,115600,200051284,1492,1493,1493,1492,158
20250228,115500,199815544,1493,1493,1493,1493,0
20250228,115400,199815544,1493,1492,1493,1492,3
20250228,115300,199811066,1493,1493,1493,1493,1
20250228,115200,199809573,1493,1493,1493,1493,10
20250228,115100,199794643,1493,1493,1493,1493,1
20250228,115000,199793150,1493,1493,1493,1493,0
20250228,114900,199793150,1493,1493,1493,1493,1
20250228,114800,199791657,1491,1491,1491,1491,2
20250228,114700,199788675,1493,1493,1493,1493,0
20250228,114600,199788675,1493,1491,1493,1491,830
20250228,114500,198551143,1491,1490,1491,1490,3000
20250228,114400,194078334,1490,1490,1490,1490,81
20250228,114300,193957644,1490,1490,1490,1490,501
20250228,114200,193211154,1490,1490,1490,1490,10
20250228,114100,193196254,1490,1490,1490,1490,11
20250228,114000,193179864,1489,1490,1490,1489,204
20250228,113900,192876105,1490,1490,1490,1490,1
20250228,113800,192874615,1490,1490,1490,1490,4439
20250228,113700,186260505,1491,1491,1491,1491,36
20250228,113600,186206829,1491,1491,1491,1491,1
20250228,113500,186205338,1491,1491,1491,1491,1
20250228,113400,186203847,1490,1491,1491,1490,13725
20250228,113300,165753594,1491,1491,1491,1491,1
20250228,113200,165752103,1491,1491,1491,1491,500
20250228,113100,165006603,1491,1491,1491,1491,1001
20250228,113000,163514112,1491,1491,1491,1491,1
20250228,112900,163512621,1491,1491,1491,1491,3
20250228,112800,163508148,1494,1494,1494,1494,1
20250228,112700,163506654,1494,1494,1494,1494,0
20250228,112600,163506654,1494,1492,1494,1490,2347
20250228,112500,160009598,1491,1494,1494,1491,48
20250228,112400,159937985,1494,1492,1494,1491,9785
20250228,112300,145347488,1492,1494,1494,1492,3681
20250228,112200,139855423,1494,1494,1494,1494,10
20250228,112100,139840483,1494,1494,1494,1494,0
20250228,112000,139840483,1494,1494,1494,1494,1
20250228,111900,139838989,1494,1494,1494,1494,0
20250228,111800,139838989,1494,1494,1494,1494,1
20250228,111700,139837495,1494,1494,1494,1494,504
20250228,111600,139084519,1494,1494,1494,1494,1
20250228,111500,139083025,1495,1494,1495,1494,101
20250228,111400,138932130,1494,1494,1494,1494,900
20250228,111300,137587530,1494,1494,1494,1494,1
20250228,111200,137586036,1494,1494,1494,1494,3
20250228,111100,137581554,1493,1493,1493,1493,2205
20250228,111000,134289489,1494,1494,1494,1494,1
20250228,110900,134287995,1494,1494,1494,1494,0
20250228,110800,134287995,1494,1493,1494,1493,23
20250228,110700,134253655,1493,1494,1494,1493,4
20250228,110600,134247680,1494,1494,1494,1494,3
20250228,110500,134243198,1495,1495,1495,1495,101
20250228,110400,134092203,1495,1495,1495,1495,1
20250228,110300,134090708,1495,1495,1495,1495,17
20250228,110200,134065293,1495,1495,1495,1495,16
20250228,110100,134041373,1493,1494,1494,1493,1000
20250228,110000,132548370,1495,1495,1495,1495,1
20250228,105900,132546875,1495,1495,1495,1495,1
20250228,105800,132545380,1493,1493,1493,1493,0
20250228,105700,132545380,1493,1493,1495,1493,4
20250228,105600,132539406,1493,1494,1494,1493,600
20250228,105500,131643401,1495,1495,1495,1495,4
20250228,105400,131637421,1495,1495,1495,1495,11
20250228,105300,131620976,1495,1495,1495,1495,0
20250228,105200,131620976,1495,1495,1495,1495,3
20250228,105100,131616491,1495,1495,1495,1495,50
20250228,105000,131541741,1495,1495,1495,1495,54
20250228,104900,131461011,1495,1495,1495,1495,1
20250228,104800,131459516,1493,1493,1493,1493,1089
20250228,104700,129833639,1495,1495,1495,1495,1
20250228,104600,129832144,1495,1495,1495,1495,1
20250228,104500,129830649,1492,1492,1492,1492,524
20250228,104400,129048841,1492,1495,1495,1492,3477
20250228,104300,123859990,1495,1495,1495,1495,0
20250228,104200,123859990,1495,1495,1495,1495,1
20250228,104100,123858495,1495,1493,1495,1493,61
20250228,104000,123767420,1493,1494,1494,1493,1300
20250228,103900,121825291,1495,1495,1495,1495,5
20250228,103800,121817816,1495,1495,1495,1495,0
20250228,103700,121817816,1495,1495,1495,1495,1
20250228,103600,121816321,1495,1495,1495,1495,21
20250228,103500,121784926,1495,1495,1495,1495,0
20250228,103400,121784926,1495,1495,1495,1495,1
20250228,103300,121783431,1494,1494,1494,1494,926
20250228,103200,120399987,1493,1493,1493,1493,30
20250228,103100,120355197,1494,1494,1494,1493,1174
20250228,103000,118602240,1493,1493,1493,1493,85
20250228,102900,118475335,1494,1495,1495,1494,262
20250228,102800,118083906,1495,1495,1495,1495,1
20250228,102700,118082411,1494,1494,1494,1494,1865
20250228,102600,115296101,1495,1495,1495,1495,1
20250228,102500,115294606,1495,1495,1495,1495,0
20250228,102400,115294606,1495,1495,1495,1495,1
20250228,102300,115293111,1495,1495,1495,1495,1
20250228,102200,115291616,1495,1495,1495,1495,5
20250228,102100,115284141,1495,1495,1495,1495,2
20250228,102000,115281151,1495,1495,1495,1495,50
20250228,101900,115206401,1496,1496,1496,1496,1
20250228,101800,115204905,1496,1495,1496,1494,2301
20250228,101700,111766302,1496,1496,1496,1496,0
20250228,101600,111766302,1496,1495,1496,1495,358
20250228,101500,111231075,1496,1496,1496,1496,75
20250228,101400,111118875,1496,1496,1496,1496,1
20250228,101300,111117379,1495,1496,1496,1495,21
20250228,101200,111085983,1495,1495,1495,1495,50
20250228,101100,111011233,1496,1496,1496,1496,1
20250228,101000,111009737,1496,1493,1496,1493,427
20250228,100900,110372223,1493,1495,1496,1493,972
20250228,100800,108920383,1495,1494,1495,1494,562
20250228,100700,108080693,1495,1495,1495,1495,0
20250228,100600,108080693,1495,1494,1495,1494,552
20250228,100500,107255654,1494,1494,1494,1494,21
20250228,100400,107224280,1494,1494,1494,1494,7
20250228,100300,107213822,1494,1494,1494,1491,1003
20250228,100200,105717107,1494,1494,1494,1494,0
20250228,100100,105717107,1494,1493,1494,1493,8
20250228,100000,105705162,1493,1493,1493,1493,7
20250228,095900,105694711,1493,1493,1493,1493,2720
20250228,095800,101633751,1494,1492,1494,1492,451
20250228,095700,100960757,1492,1494,1494,1492,801
20250228,095600,99765663,1492,1492,1492,1492,0
20250228,095500,99765663,1492,1494,1494,1492,1012
20250228,095400,98255391,1494,1494,1494,1494,6
20250228,095300,98246427,1494,1494,1494,1494,304
20250228,095200,97792251,1496,1496,1496,1496,1
20250228,095100,97790755,1496,1496,1496,1496,0
20250228,095000,97790755,1496,1494,1496,1492,1831
20250228,094900,95058642,1496,1496,1496,1496,0
20250228,094800,95058642,1496,1493,1496,1493,2
20250228,094700,95055653,1492,1497,1497,1492,4302
20250228,094600,88631226,1494,1497,1497,1494,2103
20250228,094500,85487352,1497,1497,1497,1497,19
20250228,094400,85458909,1497,1498,1498,1496,1911
20250228,094300,82599265,1498,1498,1498,1498,14
20250228,094200,82578293,1498,1498,1498,1498,5
20250228,094100,82570803,1498,1498,1498,1498,0
20250228,094000,82570803,1498,1498,1498,1497,174
20250228,093900,82310301,1498,1498,1498,1498,4
20250228,093800,82304309,1498,1498,1498,1498,22
20250228,093700,82271353,1498,1498,1498,1498,17
20250228,093600,82245887,1498,1499,1499,1498,487
20250228,093500,81516360,1499,1499,1499,1499,36
20250228,093400,81462396,1499,1499,1499,1499,59
20250228,093300,81373955,1499,1499,1499,1499,5
20250228,093200,81366460,1499,1499,1499,1499,20
20250228,093100,81336480,1499,1499,1499,1497,546
20250228,093000,80519054,1497,1499,1499,1497,42
20250228,092900,80456122,1499,1498,1499,1498,669
20250228,092800,79453959,1499,1499,1499,1499,0
20250228,092700,79453959,1499,1498,1499,1498,2919
20250228,092600,75080496,1498,1498,1498,1498,5104
20250228,092500,67434704,1497,1496,1497,1495,972
20250228,092400,65980455,1498,1498,1498,1498,1
20250228,092300,65978957,1498,1498,1498,1498,41
20250228,092200,65917539,1498,1498,1498,1498,0
20250228,092100,65917539,1498,1498,1498,1498,70
20250228,092000,65812679,1498,1498,1498,1498,0
20250228,091900,65812679,1498,1496,1498,1496,129
20250228,091800,65619693,1496,1498,1498,1496,504
20250228,091700,64865701,1498,1499,1499,1498,10
20250228,091600,64850713,1499,1499,1499,1499,0
20250228,091500,64850713,1499,1499,1499,1499,2505
20250228,091400,61095718,1499,1499,1499,1499,5400
20250228,091300,53001118,1499,1499,1499,1499,2342
20250228,091200,49490460,1499,1496,1499,1495,1535
20250228,091100,47193828,1496,1498,1498,1496,340
20250228,091000,46685088,1498,1498,1498,1498,71
20250228,090900,46578730,1495,1495,1495,1495,0
20250228,090800,46578730,1495,1498,1498,1495,401
20250228,090700,45979167,1495,1496,1496,1494,1468
20250228,090600,43785275,1497,1495,1497,1495,1705
20250228,090500,41234890,1495,1495,1495,1495,2013
20250228,090400,38225455,1494,1494,1494,1494,2
20250228,090300,38222467,1493,1495,1495,1493,11187
20250228,090200,21516395,1500,1496,1500,1496,70
20250228,090100,21411555,1499,1500,1505,1495,1030
20250228,090000,19870025,1500,1496,1500,1495,13175