KissMeData/011080/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185600,1102155665,1038,1038,1038,1038,5723
20250228,185500,1102155665,1038,1038,1038,1038,0
20250228,185400,1102155665,1038,1038,1038,1038,0
20250228,185300,1102155665,1038,1038,1038,1038,0
20250228,185200,1102155665,1038,1038,1038,1038,0
20250228,185100,1102155665,1038,1038,1038,1038,0
20250228,185000,1102155665,1038,1038,1038,1038,0
20250228,184900,1102155665,1038,1038,1038,1038,0
20250228,184800,1102155665,1038,1038,1038,1038,0
20250228,184700,1102155665,1038,1038,1038,1038,0
20250228,184600,1102155665,1038,1038,1038,1038,0
20250228,184500,1102155665,1038,1038,1038,1038,0
20250228,184400,1102155665,1038,1038,1038,1038,0
20250228,184300,1102155665,1038,1038,1038,1038,0
20250228,184200,1102155665,1038,1038,1038,1038,0
20250228,184100,1102155665,1038,1038,1038,1038,0
20250228,184000,1102155665,1038,1038,1038,1038,0
20250228,183900,1102155665,1038,1038,1038,1038,0
20250228,183800,1102155665,1038,1038,1038,1038,0
20250228,183700,1102155665,1038,1038,1038,1038,0
20250228,183600,1102155665,1038,1038,1038,1038,0
20250228,183500,1102155665,1038,1038,1038,1038,0
20250228,183400,1102155665,1038,1038,1038,1038,0
20250228,183300,1102155665,1038,1038,1038,1038,0
20250228,183200,1102155665,1038,1038,1038,1038,0
20250228,183100,1102155665,1038,1038,1038,1038,0
20250228,183000,1102155665,1038,1038,1038,1038,0
20250228,182900,1102155665,1038,1038,1038,1038,0
20250228,182800,1102155665,1038,1038,1038,1038,0
20250228,182700,1102155665,1038,1038,1038,1038,0
20250228,182600,1102155665,1038,1038,1038,1038,5723
20250228,182500,1102155665,1038,1038,1038,1038,0
20250228,182400,1102155665,1038,1038,1038,1038,0
20250228,182300,1102155665,1038,1038,1038,1038,0
20250228,182200,1102155665,1038,1038,1038,1038,0
20250228,182100,1102155665,1038,1038,1038,1038,0
20250228,182000,1102155665,1038,1038,1038,1038,0
20250228,181900,1102155665,1038,1038,1038,1038,0
20250228,181800,1102155665,1038,1038,1038,1038,0
20250228,181700,1102155665,1038,1038,1038,1038,0
20250228,181600,1102155665,1038,1038,1038,1038,0
20250228,181500,1102155665,1038,1038,1038,1038,0
20250228,181400,1102155665,1038,1038,1038,1038,0
20250228,181300,1102155665,1038,1038,1038,1038,0
20250228,181200,1102155665,1038,1038,1038,1038,0
20250228,181100,1102155665,1038,1038,1038,1038,0
20250228,181000,1102155665,1038,1038,1038,1038,0
20250228,180900,1102155665,1038,1038,1038,1038,0
20250228,180800,1102155665,1038,1038,1038,1038,0
20250228,180700,1102155665,1038,1038,1038,1038,0
20250228,180600,1102155665,1038,1038,1038,1038,0
20250228,180500,1102155665,1038,1038,1038,1038,0
20250228,180400,1102155665,1038,1038,1038,1038,0
20250228,180300,1102155665,1038,1038,1038,1038,0
20250228,180200,1102155665,1038,1038,1038,1038,0
20250228,180100,1102155665,1038,1038,1038,1038,0
20250228,180000,1102155665,1038,1038,1038,1038,0
20250228,175900,1102155665,1038,1038,1038,1038,0
20250228,175800,1102155665,1038,1038,1038,1038,0
20250228,175700,1102155665,1038,1038,1038,1038,0
20250228,175600,1102155665,1038,1038,1038,1038,5723
20250228,175500,1102155665,1038,1038,1038,1038,0
20250228,175400,1102155665,1038,1038,1038,1038,0
20250228,175300,1102155665,1038,1038,1038,1038,0
20250228,175200,1102155665,1038,1038,1038,1038,0
20250228,175100,1102155665,1038,1038,1038,1038,0
20250228,175000,1102155665,1038,1038,1038,1038,0
20250228,174900,1102155665,1038,1038,1038,1038,0
20250228,174800,1102155665,1038,1038,1038,1038,0
20250228,174700,1102155665,1038,1038,1038,1038,0
20250228,174600,1102155665,1038,1038,1038,1038,0
20250228,174500,1102155665,1038,1038,1038,1038,0
20250228,174400,1102155665,1038,1038,1038,1038,0
20250228,174300,1102155665,1038,1038,1038,1038,0
20250228,174200,1102155665,1038,1038,1038,1038,0
20250228,174100,1102155665,1038,1038,1038,1038,0
20250228,174000,1102155665,1038,1038,1038,1038,0
20250228,173900,1102155665,1038,1038,1038,1038,0
20250228,173800,1102155665,1038,1038,1038,1038,0
20250228,173700,1102155665,1038,1038,1038,1038,0
20250228,173600,1102155665,1038,1038,1038,1038,0
20250228,173500,1102155665,1038,1038,1038,1038,0
20250228,173400,1102155665,1038,1038,1038,1038,0
20250228,173300,1102155665,1038,1038,1038,1038,0
20250228,173200,1102155665,1038,1038,1038,1038,0
20250228,173100,1102155665,1038,1038,1038,1038,0
20250228,173000,1102155665,1038,1038,1038,1038,0
20250228,172900,1102155665,1038,1038,1038,1038,0
20250228,172800,1102155665,1038,1038,1038,1038,0
20250228,172700,1102155665,1038,1038,1038,1038,0
20250228,172600,1102155665,1038,1038,1038,1038,5723
20250228,172500,1102155665,1038,1038,1038,1038,0
20250228,172400,1102155665,1038,1038,1038,1038,0
20250228,172300,1102155665,1038,1038,1038,1038,0
20250228,172200,1102155665,1038,1038,1038,1038,0
20250228,172100,1102155665,1038,1038,1038,1038,0
20250228,172000,1102155665,1038,1038,1038,1038,0
20250228,171900,1102155665,1038,1038,1038,1038,0
20250228,171800,1102155665,1038,1038,1038,1038,0
20250228,171700,1102155665,1038,1038,1038,1038,0
20250228,171600,1102155665,1038,1038,1038,1038,0
20250228,171500,1102155665,1038,1038,1038,1038,0
20250228,171400,1102155665,1038,1038,1038,1038,0
20250228,171300,1102155665,1038,1038,1038,1038,0
20250228,171200,1102155665,1038,1038,1038,1038,0
20250228,171100,1102155665,1038,1038,1038,1038,0
20250228,171000,1102155665,1038,1038,1038,1038,0
20250228,170900,1102155665,1038,1038,1038,1038,0
20250228,170800,1102155665,1038,1038,1038,1038,0
20250228,170700,1102155665,1038,1038,1038,1038,0
20250228,170600,1102155665,1038,1038,1038,1038,0
20250228,170500,1102155665,1038,1038,1038,1038,0
20250228,170400,1102155665,1038,1038,1038,1038,0
20250228,170300,1102155665,1038,1038,1038,1038,0
20250228,170200,1102155665,1038,1038,1038,1038,0
20250228,170100,1102155665,1038,1038,1038,1038,0
20250228,170000,1102155665,1038,1038,1038,1038,0
20250228,165900,1102155665,1038,1038,1038,1038,0
20250228,165800,1102155665,1038,1038,1038,1038,0
20250228,165700,1102155665,1038,1038,1038,1038,0
20250228,165600,1102155665,1038,1038,1038,1038,5723
20250228,165500,1102155665,1038,1038,1038,1038,0
20250228,165400,1102155665,1038,1038,1038,1038,0
20250228,165300,1102155665,1038,1038,1038,1038,0
20250228,165200,1102155665,1038,1038,1038,1038,0
20250228,165100,1102155665,1038,1038,1038,1038,0
20250228,165000,1102155665,1038,1038,1038,1038,0
20250228,164900,1102155665,1038,1038,1038,1038,0
20250228,164800,1102155665,1038,1038,1038,1038,0
20250228,164700,1102155665,1038,1038,1038,1038,0
20250228,164600,1102155665,1038,1038,1038,1038,0
20250228,164500,1102155665,1038,1038,1038,1038,0
20250228,164400,1102155665,1038,1038,1038,1038,0
20250228,164300,1102155665,1038,1038,1038,1038,0
20250228,164200,1102155665,1038,1038,1038,1038,0
20250228,164100,1102155665,1038,1038,1038,1038,0
20250228,164000,1102155665,1038,1038,1038,1038,0
20250228,163900,1102155665,1038,1038,1038,1038,0
20250228,163800,1102155665,1038,1038,1038,1038,0
20250228,163700,1102155665,1038,1038,1038,1038,0
20250228,163600,1102155665,1038,1038,1038,1038,0
20250228,163500,1102155665,1038,1038,1038,1038,0
20250228,163400,1102155665,1038,1038,1038,1038,0
20250228,163300,1102155665,1038,1038,1038,1038,0
20250228,163200,1102155665,1038,1038,1038,1038,0
20250228,163100,1102155665,1038,1038,1038,1038,0
20250228,163000,1102155665,1038,1038,1038,1038,0
20250228,162900,1102155665,1038,1038,1038,1038,0
20250228,162800,1102155665,1038,1038,1038,1038,0
20250228,162700,1102155665,1038,1038,1038,1038,0
20250228,162600,1102155665,1038,1038,1038,1038,5723
20250228,162500,1102155665,1038,1038,1038,1038,0
20250228,162400,1102155665,1038,1038,1038,1038,0
20250228,162300,1102155665,1038,1038,1038,1038,0
20250228,162200,1102155665,1038,1038,1038,1038,0
20250228,162100,1102155665,1038,1038,1038,1038,0
20250228,162000,1102155665,1038,1038,1038,1038,0
20250228,161900,1102155665,1038,1038,1038,1038,0
20250228,161800,1102155665,1038,1038,1038,1038,0
20250228,161700,1102155665,1038,1038,1038,1038,0
20250228,161600,1102155665,1038,1038,1038,1038,0
20250228,161500,1102155665,1038,1038,1038,1038,0
20250228,161400,1102155665,1038,1038,1038,1038,0
20250228,161300,1102155665,1038,1038,1038,1038,0
20250228,161200,1102155665,1038,1038,1038,1038,0
20250228,161100,1102155665,1038,1038,1038,1038,0
20250228,161000,1102155665,1038,1038,1038,1038,0
20250228,160900,1102155665,1038,1038,1038,1038,0
20250228,160800,1102155665,1038,1038,1038,1038,0
20250228,160700,1102155665,1038,1038,1038,1038,0
20250228,160600,1102155665,1038,1038,1038,1038,0
20250228,160500,1102155665,1038,1038,1038,1038,0
20250228,160400,1102155665,1038,1038,1038,1038,0
20250228,160300,1102155665,1038,1038,1038,1038,0
20250228,160200,1102155665,1038,1038,1038,1038,0
20250228,160100,1102155665,1038,1038,1038,1038,0
20250228,160000,1102155665,1038,1038,1038,1038,0
20250228,155900,1102155665,1038,1038,1038,1038,0
20250228,155800,1102155665,1038,1038,1038,1038,0
20250228,155700,1102155665,1038,1038,1038,1038,0
20250228,155600,1102155665,1038,1038,1038,1038,5723
20250228,155500,1102155665,1038,1038,1038,1038,0
20250228,155400,1102155665,1038,1038,1038,1038,0
20250228,155300,1102155665,1038,1038,1038,1038,0
20250228,155200,1102155665,1038,1038,1038,1038,0
20250228,155100,1102155665,1038,1038,1038,1038,0
20250228,155000,1102155665,1038,1038,1038,1038,0
20250228,154900,1102155665,1038,1038,1038,1038,0
20250228,154800,1102155665,1038,1038,1038,1038,0
20250228,154700,1102155665,1038,1038,1038,1038,0
20250228,154600,1102155665,1038,1038,1038,1038,0
20250228,154500,1102155665,1038,1038,1038,1038,0
20250228,154400,1102155665,1038,1038,1038,1038,0
20250228,154300,1102155665,1038,1038,1038,1038,0
20250228,154200,1102155665,1038,1038,1038,1038,0
20250228,154100,1102155665,1038,1038,1038,1038,0
20250228,154000,1102155665,1038,1038,1038,1038,0
20250228,153900,1102155665,1038,1038,1038,1038,0
20250228,153800,1102155665,1038,1038,1038,1038,0
20250228,153700,1102155665,1038,1038,1038,1038,0
20250228,153600,1102155665,1038,1038,1038,1038,0
20250228,153500,1102155665,1038,1038,1038,1038,0
20250228,153400,1102155665,1038,1038,1038,1038,0
20250228,153300,1102155665,1038,1038,1038,1038,0
20250228,153200,1102155665,1038,1038,1038,1038,0
20250228,153100,1102155665,1038,1038,1038,1038,0
20250228,153000,1102155665,1038,1038,1038,1038,5723
20250228,152900,1096215191,1038,1038,1038,1038,0
20250228,152800,1096215191,1038,1038,1038,1038,0
20250228,152700,1096215191,1038,1038,1038,1038,0
20250228,152600,1096215191,1038,1038,1038,1038,0
20250228,152500,1096215191,1038,1038,1038,1038,0
20250228,152400,1096215191,1038,1038,1038,1038,0
20250228,152300,1096215191,1038,1038,1038,1038,0
20250228,152200,1096215191,1038,1038,1038,1038,0
20250228,152100,1096215191,1038,1038,1038,1038,0
20250228,152000,1096215191,1038,1038,1038,1038,0
20250228,151900,1096215191,1038,1033,1038,1032,305
20250228,151800,1095900161,1038,1038,1038,1032,3502
20250228,151700,1092268085,1037,1036,1037,1036,6773
20250228,151600,1085249162,1030,1037,1037,1030,729
20250228,151500,1084494668,1037,1034,1037,1034,11451
20250228,151400,1072644481,1034,1033,1034,1033,1800
20250228,151300,1070784481,1034,1032,1034,1032,3676
20250228,151200,1066986902,1032,1028,1032,1028,10705
20250228,151100,1055968910,1028,1028,1028,1028,500
20250228,151000,1055454910,1028,1028,1028,1028,1313
20250228,150900,1054105146,1027,1028,1028,1027,307
20250228,150800,1053789565,1027,1027,1032,1026,846
20250228,150700,1052920768,1027,1032,1032,1027,2422
20250228,150600,1050432316,1033,1033,1033,1033,0
20250228,150500,1050432316,1033,1033,1033,1033,0
20250228,150400,1050432316,1033,1032,1033,1032,4025
20250228,150300,1046274991,1033,1033,1033,1033,0
20250228,150200,1046274991,1033,1033,1033,1033,1500
20250228,150100,1044725491,1033,1027,1033,1027,50
20250228,150000,1044674111,1028,1033,1033,1028,3796
20250228,145900,1040765597,1033,1033,1033,1033,1
20250228,145800,1040764564,1030,1030,1030,1030,0
20250228,145700,1040764564,1030,1033,1033,1030,3033
20250228,145600,1037637100,1033,1033,1033,1033,157
20250228,145500,1037474919,1033,1033,1033,1033,0
20250228,145400,1037474919,1033,1034,1034,1033,172
20250228,145300,1037297073,1033,1034,1034,1033,955
20250228,145200,1036310103,1034,1034,1034,1034,317
20250228,145100,1035982325,1034,1034,1034,1034,71
20250228,145000,1035908911,1034,1034,1034,1034,146
20250228,144900,1035757947,1034,1034,1034,1034,1119
20250228,144800,1034600901,1034,1034,1035,1034,5230
20250228,144700,1029193071,1034,1030,1034,1030,3790
20250228,144600,1025283967,1029,1031,1033,1029,27691
20250228,144500,996710846,1032,1032,1032,1032,1
20250228,144400,996709814,1032,1032,1032,1032,195
20250228,144300,996508574,1029,1029,1029,1029,15
20250228,144200,996493139,1032,1032,1032,1032,25
20250228,144100,996467339,1033,1033,1033,1033,2702
20250228,144000,993676173,1033,1031,1034,1031,8607
20250228,143900,984792756,1030,1028,1030,1028,2335
20250228,143800,982389118,1028,1028,1028,1028,25
20250228,143700,982363418,1029,1029,1029,1029,0
20250228,143600,982363418,1029,1029,1029,1029,1661
20250228,143500,980654249,1029,1030,1030,1029,12
20250228,143400,980641900,1029,1029,1029,1029,9
20250228,143300,980632639,1029,1029,1029,1029,698
20250228,143200,979914397,1029,1029,1029,1029,4
20250228,143100,979910281,1029,1029,1029,1029,44
20250228,143000,979865005,1029,1029,1029,1029,0
20250228,142900,979865005,1029,1029,1029,1029,0
20250228,142800,979865005,1029,1029,1029,1029,0
20250228,142700,979865005,1029,1029,1029,1029,4
20250228,142600,979860889,1028,1028,1028,1028,1627
20250228,142500,978188333,1029,1029,1029,1029,7
20250228,142400,978181130,1028,1028,1028,1028,300
20250228,142300,977872730,1028,1028,1028,1028,124
20250228,142200,977745258,1028,1025,1028,1025,6211
20250228,142100,971360950,1025,1025,1025,1025,0
20250228,142000,971360950,1025,1025,1025,1025,5000
20250228,141900,966235950,1025,1025,1025,1025,100
20250228,141800,966133450,1025,1025,1025,1025,0
20250228,141700,966133450,1025,1025,1025,1025,242
20250228,141600,965885400,1025,1026,1026,1025,8463
20250228,141500,957207657,1027,1027,1027,1027,1
20250228,141400,957206630,1027,1027,1027,1027,200
20250228,141300,957001230,1027,1028,1028,1027,933
20250228,141200,956043036,1028,1029,1029,1028,108
20250228,141100,955932006,1029,1029,1029,1029,451
20250228,141000,955467927,1028,1026,1028,1026,3468
20250228,140900,951903753,1029,1029,1029,1029,25
20250228,140800,951878028,1026,1026,1026,1026,500
20250228,140700,951365028,1029,1026,1029,1026,439
20250228,140600,950914074,1026,1026,1026,1026,275
20250228,140500,950631924,1024,1024,1024,1024,147
20250228,140400,950481396,1021,1024,1024,1021,21000
20250228,140300,929011432,1030,1025,1030,1024,106
20250228,140200,928902862,1024,1028,1028,1024,1663
20250228,140100,927197752,1028,1028,1028,1028,599
20250228,140000,926581980,1031,1030,1031,1030,4989
20250228,135900,921442871,1031,1030,1031,1030,1687
20250228,135800,919704574,1031,1030,1031,1030,1981
20250228,135700,917664143,1031,1028,1033,1028,4864
20250228,135600,912649828,1028,1028,1028,1028,1
20250228,135500,912648800,1032,1031,1032,1031,14068
20250228,135400,898130724,1030,1030,1030,1030,1000
20250228,135300,897100724,1028,1029,1029,1028,1862
20250228,135200,895184727,1032,1032,1032,1032,0
20250228,135100,895184727,1032,1032,1032,1032,0
20250228,135000,895184727,1032,1032,1032,1032,0
20250228,134900,895184727,1032,1031,1033,1031,8635
20250228,134800,886273010,1030,1031,1031,1029,3
20250228,134700,886269920,1032,1031,1032,1025,6003
20250228,134600,880078831,1026,1029,1029,1026,520
20250228,134500,879545281,1031,1029,1031,1029,4809
20250228,134400,874590732,1029,1028,1029,1028,8
20250228,134300,874582507,1027,1027,1027,1027,43
20250228,134200,874538346,1027,1027,1027,1027,5
20250228,134100,874533211,1024,1026,1026,1024,692
20250228,134000,873824180,1027,1027,1027,1027,2
20250228,133900,873822126,1030,1027,1030,1027,94
20250228,133800,873725327,1026,1025,1026,1025,9
20250228,133700,873716101,1025,1026,1030,1025,10
20250228,133600,873705826,1031,1030,1031,1030,4
20250228,133500,873701705,1031,1031,1031,1031,352
20250228,133400,873338793,1032,1023,1033,1023,7790
20250228,133300,865325549,1022,1025,1028,1022,2537
20250228,133200,862727269,1028,1027,1028,1027,101
20250228,133100,862623541,1024,1024,1025,1024,854
20250228,133000,861748243,1027,1025,1027,1025,19
20250228,132900,861728765,1025,1025,1025,1025,28
20250228,132800,861700065,1027,1024,1027,1024,1170
20250228,132700,860499684,1024,1024,1024,1024,25
20250228,132600,860474084,1025,1026,1027,1025,1268
20250228,132500,859173074,1026,1026,1027,1026,1050
20250228,132400,858095744,1026,1025,1026,1025,2371
20250228,132300,855665098,1026,1026,1026,1026,20
20250228,132200,855644578,1025,1025,1025,1025,346
20250228,132100,855289928,1025,1023,1025,1023,4265
20250228,132000,850921268,1021,1021,1023,1021,1230
20250228,131900,849663422,1023,1022,1023,1021,35
20250228,131800,849627681,1022,1022,1022,1022,8
20250228,131700,849619505,1022,1022,1022,1022,92
20250228,131600,849525481,1022,1020,1022,1020,1496
20250228,131500,847999541,1020,1020,1020,1020,1394
20250228,131400,846577661,1020,1020,1020,1020,1368
20250228,131300,845182301,1023,1021,1023,1020,1190
20250228,131200,843967609,1020,1020,1020,1020,797
20250228,131100,843154669,1023,1021,1023,1021,1511
20250228,131000,841610785,1020,1020,1020,1020,5000
20250228,130900,836510785,1021,1020,1021,1018,8207
20250228,130800,828141610,1020,1020,1020,1020,0
20250228,130700,828141610,1020,1020,1022,1020,806
20250228,130600,827319431,1020,1021,1022,1018,20295
20250228,130500,806633900,1022,1022,1022,1022,1
20250228,130400,806632878,1024,1022,1024,1022,4
20250228,130300,806628785,1024,1022,1024,1021,9
20250228,130200,806619577,1021,1020,1021,1018,12874
20250228,130100,793506715,1021,1022,1022,1021,2189
20250228,130000,791271379,1024,1024,1024,1024,1
20250228,125900,791270355,1026,1026,1026,1026,0
20250228,125800,791270355,1026,1023,1026,1022,1153
20250228,125700,790091679,1022,1022,1022,1022,0
20250228,125600,790091679,1022,1022,1022,1022,366
20250228,125500,789717627,1026,1026,1029,1026,1021
20250228,125400,788668753,1026,1026,1026,1026,3206
20250228,125300,785379397,1026,1026,1026,1026,110
20250228,125200,785266537,1025,1025,1025,1021,2453
20250228,125100,782752296,1025,1025,1025,1025,0
20250228,125000,782752296,1025,1025,1025,1025,0
20250228,124900,782752296,1025,1026,1026,1023,29
20250228,124800,782722600,1027,1027,1027,1027,1606
20250228,124700,781073238,1027,1027,1027,1027,0
20250228,124600,781073238,1027,1029,1029,1027,188
20250228,124500,780879860,1026,1030,1030,1026,3414
20250228,124400,777377092,1029,1029,1029,1029,908
20250228,124300,776442760,1026,1027,1028,1026,2068
20250228,124200,774317126,1026,1025,1026,1025,16763
20250228,124100,757134981,1024,1024,1024,1024,586
20250228,124000,756534917,1024,1023,1024,1023,6176
20250228,123900,750211116,1023,1020,1023,1020,1808
20250228,123800,748363455,1022,1020,1022,1020,3971
20250228,123700,744305097,1018,1018,1018,1018,0
20250228,123600,744305097,1018,1018,1018,1018,0
20250228,123500,744305097,1018,1021,1024,1018,1001
20250228,123400,743284465,1017,1017,1017,1017,1885
20250228,123300,741367420,1017,1017,1017,1017,0
20250228,123200,741367420,1017,1017,1017,1017,0
20250228,123100,741367420,1017,1019,1019,1017,2500
20250228,123000,738823322,1025,1025,1025,1025,0
20250228,122900,738823322,1025,1025,1025,1025,1
20250228,122800,738822297,1018,1022,1022,1018,5300
20250228,122700,733422777,1020,1021,1021,1020,2935
20250228,122600,730428348,1021,1021,1021,1021,0
20250228,122500,730428348,1021,1027,1027,1021,1513
20250228,122400,728882957,1027,1023,1027,1022,3683
20250228,122300,725117394,1026,1026,1026,1026,0
20250228,122200,725117394,1026,1026,1026,1026,187
20250228,122100,724925532,1026,1025,1026,1023,6601
20250228,122000,718166302,1027,1027,1027,1027,0
20250228,121900,718166302,1027,1025,1027,1025,3
20250228,121800,718163224,1024,1026,1029,1024,1001
20250228,121700,717134317,1026,1026,1026,1026,0
20250228,121600,717134317,1026,1026,1026,1026,0
20250228,121500,717134317,1026,1026,1026,1026,0
20250228,121400,717134317,1026,1023,1026,1023,100
20250228,121300,717031723,1027,1022,1027,1022,6
20250228,121200,717025576,1021,1024,1024,1021,19698
20250228,121100,696906334,1026,1026,1026,1026,1000
20250228,121000,695880334,1028,1022,1028,1022,1254
20250228,120900,694598704,1024,1024,1024,1024,0
20250228,120800,694598704,1024,1027,1027,1022,709
20250228,120700,693873286,1026,1026,1026,1026,3
20250228,120600,693870208,1028,1028,1028,1028,0
20250228,120500,693870208,1028,1027,1028,1027,100
20250228,120400,693767413,1028,1028,1028,1028,0
20250228,120300,693767413,1028,1023,1028,1023,286
20250228,120200,693474816,1023,1026,1026,1023,11
20250228,120100,693463550,1026,1026,1026,1026,20
20250228,120000,693443030,1025,1025,1025,1025,425
20250228,115900,693007405,1025,1025,1025,1025,0
20250228,115800,693007405,1025,1025,1025,1023,1503
20250228,115700,691469392,1025,1025,1025,1025,6
20250228,115600,691463242,1025,1025,1025,1025,114
20250228,115500,691346392,1025,1025,1025,1025,757
20250228,115400,690570467,1025,1025,1025,1024,805
20250228,115300,689745643,1024,1025,1025,1024,212
20250228,115200,689528552,1025,1025,1026,1025,981
20250228,115100,688522726,1025,1026,1026,1025,2007
20250228,115000,686465548,1026,1025,1026,1025,444
20250228,114900,686010447,1025,1027,1027,1025,1796
20250228,114800,684167816,1029,1028,1030,1027,1317
20250228,114700,682815113,1028,1030,1030,1028,302
20250228,114600,682504402,1030,1033,1033,1030,708
20250228,114500,681774838,1033,1033,1033,1033,0
20250228,114400,681774838,1033,1033,1033,1033,20
20250228,114300,681754178,1033,1033,1034,1030,1304
20250228,114200,680406820,1033,1034,1034,1033,850
20250228,114100,679528270,1034,1027,1035,1027,14584
20250228,114000,664452566,1026,1030,1030,1026,503
20250228,113900,663934488,1031,1027,1031,1026,904
20250228,113800,663006405,1027,1028,1028,1027,1927
20250228,113700,661025585,1028,1028,1028,1028,0
20250228,113600,661025585,1028,1028,1028,1028,1
20250228,113500,661024557,1029,1029,1030,1029,1455
20250228,113400,659527355,1029,1030,1030,1029,2135
20250228,113300,657330438,1032,1032,1032,1032,0
20250228,113200,657330438,1032,1032,1032,1032,245
20250228,113100,657077598,1031,1031,1031,1031,0
20250228,113000,657077598,1031,1031,1031,1031,2
20250228,112900,657075536,1033,1027,1033,1026,1011
20250228,112800,656037613,1025,1025,1025,1025,0
20250228,112700,656037613,1025,1026,1026,1025,150
20250228,112600,655883794,1034,1030,1034,1030,455
20250228,112500,655414744,1031,1025,1031,1025,1099
20250228,112400,654285140,1025,1025,1025,1025,805
20250228,112300,653460015,1025,1025,1025,1025,1000
20250228,112200,652435015,1025,1025,1025,1025,2
20250228,112100,652432965,1025,1027,1027,1025,5074
20250228,112000,647232112,1028,1028,1028,1028,0
20250228,111900,647232112,1028,1026,1028,1026,830
20250228,111800,646380526,1026,1026,1026,1026,148
20250228,111700,646228678,1027,1027,1027,1027,100
20250228,111600,646125978,1028,1026,1028,1026,29
20250228,111500,646096219,1025,1028,1028,1025,5962
20250228,111400,639982426,1027,1027,1027,1027,838
20250228,111300,639121800,1033,1027,1033,1027,557
20250228,111200,638549683,1027,1027,1034,1027,912
20250228,111100,637607537,1025,1026,1026,1025,1628
20250228,111000,635937891,1026,1026,1026,1026,66
20250228,110900,635870175,1026,1030,1030,1026,2154
20250228,110800,633658173,1031,1039,1039,1031,9077
20250228,110700,624279355,1039,1034,1039,1034,6534
20250228,110600,617501266,1035,1031,1035,1031,1204
20250228,110500,616256320,1033,1033,1033,1033,2022
20250228,110400,614167594,1033,1031,1033,1030,3920
20250228,110300,610119894,1029,1029,1029,1027,974
20250228,110200,609117656,1030,1031,1031,1030,8129
20250228,110100,600744692,1030,1033,1033,1029,3431
20250228,110000,597211487,1044,1031,1044,1031,6371
20250228,105900,590588700,1031,1030,1031,1030,2
20250228,105800,590586639,1029,1029,1029,1029,618
20250228,105700,589950717,1029,1029,1029,1029,94
20250228,105600,589853991,1023,1023,1028,1021,4722
20250228,105500,585009051,1024,1022,1026,1022,98
20250228,105400,584908706,1022,1020,1026,1020,582
20250228,105300,584315016,1020,1022,1027,1020,859
20250228,105200,583438701,1020,1019,1027,1019,29
20250228,105100,583409039,1021,1021,1024,1019,11525
20250228,105000,571653309,1022,1022,1022,1020,10967
20250228,104900,560454867,1022,1023,1024,1022,3
20250228,104800,560451798,1022,1022,1022,1021,3360
20250228,104700,557017979,1022,1022,1025,1022,7622
20250228,104600,549224184,1027,1023,1027,1022,1418
20250228,104500,547773982,1027,1027,1027,1027,37
20250228,104400,547735983,1027,1022,1027,1022,1078
20250228,104300,546631388,1022,1024,1024,1022,3377
20250228,104200,543176093,1027,1026,1029,1026,484
20250228,104100,542679240,1026,1023,1026,1023,2025
20250228,104000,540601716,1024,1023,1025,1022,90
20250228,103900,540509481,1022,1021,1025,1021,2140
20250228,103800,538322295,1021,1021,1024,1021,669
20250228,103700,537639236,1022,1026,1027,1021,1747
20250228,103600,535854020,1027,1026,1027,1026,1190
20250228,103500,534632895,1026,1024,1026,1022,2252
20250228,103400,532328910,1027,1026,1028,1026,18
20250228,103300,532310424,1024,1025,1025,1024,2299
20250228,103200,529955918,1024,1027,1027,1024,2219
20250228,103100,527679298,1031,1030,1031,1030,110
20250228,103000,527565899,1031,1026,1031,1026,2045
20250228,102900,525458610,1026,1029,1030,1026,2336
20250228,102800,523054862,1027,1028,1028,1027,600
20250228,102700,522438652,1028,1028,1028,1028,900
20250228,102600,521513452,1028,1026,1032,1023,8347
20250228,102500,512951168,1026,1028,1028,1025,534
20250228,102400,512402446,1028,1031,1033,1028,6758
20250228,102300,505437536,1031,1031,1034,1031,485
20250228,102200,504936676,1029,1031,1034,1028,5597
20250228,102100,499172842,1031,1032,1033,1030,1737
20250228,102000,497382020,1032,1032,1036,1031,1095
20250228,101900,496252938,1030,1032,1032,1028,1125
20250228,101800,495095786,1032,1036,1040,1032,16762
20250228,101700,477749277,1035,1039,1040,1035,4399
20250228,101600,473184129,1039,1050,1051,1039,17832
20250228,101500,454523367,1047,1051,1053,1044,39129
20250228,101400,413486035,1051,1038,1052,1037,77763
20250228,101300,332435426,1037,1032,1039,1028,20324
20250228,101200,311387609,1033,1032,1034,1032,7899
20250228,101100,303231334,1032,1027,1032,1026,15916
20250228,101000,286837404,1027,1027,1027,1026,332
20250228,100900,286496442,1022,1029,1029,1022,7166
20250228,100800,279134894,1030,1031,1031,1030,466
20250228,100700,278654464,1032,1031,1032,1025,7163
20250228,100600,271279914,1032,1022,1032,1022,9787
20250228,100500,261231919,1023,1022,1024,1022,3233
20250228,100400,257923694,1021,1020,1022,1020,1340
20250228,100300,256555791,1020,1020,1022,1019,1464
20250228,100200,255062969,1019,1017,1019,1017,1050
20250228,100100,253994156,1017,1014,1017,1013,198
20250228,100000,253793235,1014,1016,1018,1011,526
20250228,095900,253259118,1011,1015,1015,1011,2662
20250228,095800,250563917,1017,1013,1018,1013,516
20250228,095700,250039991,1017,1016,1017,1011,13461
20250228,095600,236409490,1017,1017,1017,1016,292
20250228,095500,236112667,1017,1017,1017,1017,55
20250228,095400,236056732,1017,1019,1019,1017,21
20250228,095300,236035349,1019,1019,1019,1019,68
20250228,095200,235966057,1016,1016,1016,1016,1081
20250228,095100,234867761,1014,1016,1016,1014,1281
20250228,095000,233568825,1014,1014,1014,1014,1570
20250228,094900,231976845,1014,1016,1016,1014,1046
20250228,094800,230916079,1016,1016,1016,1016,1050
20250228,094700,229849279,1016,1016,1016,1016,3
20250228,094600,229846231,1016,1016,1016,1016,2
20250228,094500,229844199,1013,1014,1014,1013,5245
20250228,094400,224530499,1015,1015,1015,1015,10
20250228,094300,224520349,1015,1014,1016,1014,295
20250228,094200,224221110,1015,1015,1016,1014,1024
20250228,094100,223182704,1014,1016,1016,1014,197
20250228,094000,222982944,1013,1016,1016,1013,1350
20250228,093900,221613818,1017,1016,1017,1013,1657
20250228,093800,219928777,1016,1014,1016,1013,1588
20250228,093700,218320118,1013,1012,1013,1012,302
20250228,093600,218014194,1012,1012,1012,1012,4478
20250228,093500,213482458,1012,1012,1012,1011,6853
20250228,093400,206547484,1012,1014,1017,1012,5010
20250228,093300,201470961,1014,1015,1015,1014,1000
20250228,093200,200456843,1014,1017,1017,1014,21703
20250228,093100,178411361,1017,1019,1019,1017,3277
20250228,093000,175073481,1019,1019,1019,1019,453
20250228,092900,174611874,1018,1019,1019,1018,300
20250228,092800,174306250,1020,1020,1020,1020,751
20250228,092700,173540230,1020,1020,1020,1020,1
20250228,092600,173539210,1020,1023,1023,1018,716
20250228,092500,172808491,1020,1020,1020,1016,5040
20250228,092400,167683485,1018,1019,1019,1018,44
20250228,092300,167638692,1016,1018,1024,1016,11097
20250228,092200,156348212,1016,1020,1024,1016,2821
20250228,092100,153474124,1019,1019,1019,1019,0
20250228,092000,153474124,1019,1023,1023,1019,2683
20250228,091900,150737184,1026,1021,1027,1021,3625
20250228,091800,147028225,1019,1019,1019,1019,262
20250228,091700,146761247,1019,1020,1020,1019,700
20250228,091600,146047317,1020,1021,1021,1020,1025
20250228,091500,145001792,1021,1020,1021,1018,3589
20250228,091400,141345232,1020,1019,1020,1019,2806
20250228,091300,138485394,1018,1039,1040,1018,21093
20250228,091200,116915148,1041,1040,1042,1040,6051
20250228,091100,110611761,1042,1040,1042,1031,6969
20250228,091000,103368602,1043,1044,1045,1039,5510
20250228,090900,97620911,1045,1038,1045,1038,10566
20250228,090800,86639479,1040,1035,1040,1030,36580
20250228,090700,48794039,1031,1027,1031,1027,8744
20250228,090600,39799599,1028,1027,1028,1027,2247
20250228,090500,37491683,1025,1021,1025,1020,5117
20250228,090400,32265748,1021,1020,1023,1020,3313
20250228,090300,28878614,1020,1026,1027,1020,5448
20250228,090200,23299678,1028,1018,1028,1018,9078
20250228,090100,14040339,1018,1011,1018,1010,7548
20250228,090000,6412587,1010,1018,1018,1010,6088