KissMeData/011500/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185700,27626836950,19470,19470,19470,19470,23239
20250228,185600,27626836950,19470,19470,19470,19470,0
20250228,185500,27626836950,19470,19470,19470,19470,0
20250228,185400,27626836950,19470,19470,19470,19470,0
20250228,185300,27626836950,19470,19470,19470,19470,0
20250228,185200,27626836950,19470,19470,19470,19470,0
20250228,185100,27626836950,19470,19470,19470,19470,0
20250228,185000,27626836950,19470,19470,19470,19470,0
20250228,184900,27626836950,19470,19470,19470,19470,0
20250228,184800,27626836950,19470,19470,19470,19470,0
20250228,184700,27626836950,19470,19470,19470,19470,0
20250228,184600,27626836950,19470,19470,19470,19470,0
20250228,184500,27626836950,19470,19470,19470,19470,0
20250228,184400,27626836950,19470,19470,19470,19470,0
20250228,184300,27626836950,19470,19470,19470,19470,0
20250228,184200,27626836950,19470,19470,19470,19470,0
20250228,184100,27626836950,19470,19470,19470,19470,0
20250228,184000,27626836950,19470,19470,19470,19470,0
20250228,183900,27626836950,19470,19470,19470,19470,0
20250228,183800,27626836950,19470,19470,19470,19470,0
20250228,183700,27626836950,19470,19470,19470,19470,0
20250228,183600,27626836950,19470,19470,19470,19470,0
20250228,183500,27626836950,19470,19470,19470,19470,0
20250228,183400,27626836950,19470,19470,19470,19470,0
20250228,183300,27626836950,19470,19470,19470,19470,0
20250228,183200,27626836950,19470,19470,19470,19470,0
20250228,183100,27626836950,19470,19470,19470,19470,0
20250228,183000,27626836950,19470,19470,19470,19470,0
20250228,182900,27626836950,19470,19470,19470,19470,0
20250228,182800,27626836950,19470,19470,19470,19470,0
20250228,182700,27626836950,19470,19470,19470,19470,23239
20250228,182600,27626836950,19470,19470,19470,19470,0
20250228,182500,27626836950,19470,19470,19470,19470,0
20250228,182400,27626836950,19470,19470,19470,19470,0
20250228,182300,27626836950,19470,19470,19470,19470,0
20250228,182200,27626836950,19470,19470,19470,19470,0
20250228,182100,27626836950,19470,19470,19470,19470,0
20250228,182000,27626836950,19470,19470,19470,19470,0
20250228,181900,27626836950,19470,19470,19470,19470,0
20250228,181800,27626836950,19470,19470,19470,19470,0
20250228,181700,27626836950,19470,19470,19470,19470,0
20250228,181600,27626836950,19470,19470,19470,19470,0
20250228,181500,27626836950,19470,19470,19470,19470,0
20250228,181400,27626836950,19470,19470,19470,19470,0
20250228,181300,27626836950,19470,19470,19470,19470,0
20250228,181200,27626836950,19470,19470,19470,19470,0
20250228,181100,27626836950,19470,19470,19470,19470,0
20250228,181000,27626836950,19470,19470,19470,19470,0
20250228,180900,27626836950,19470,19470,19470,19470,0
20250228,180800,27626836950,19470,19470,19470,19470,0
20250228,180700,27626836950,19470,19470,19470,19470,0
20250228,180600,27626836950,19470,19470,19470,19470,0
20250228,180500,27626836950,19470,19470,19470,19470,0
20250228,180400,27626836950,19470,19470,19470,19470,0
20250228,180300,27626836950,19470,19470,19470,19470,0
20250228,180200,27626836950,19470,19470,19470,19470,0
20250228,180100,27626836950,19470,19470,19470,19470,0
20250228,180000,27626836950,19470,19470,19470,19470,0
20250228,175900,27626836950,19470,19470,19470,19470,0
20250228,175800,27626836950,19470,19470,19470,19470,0
20250228,175700,27626836950,19470,19470,19470,19470,23239
20250228,175600,27626836950,19470,19470,19470,19470,0
20250228,175500,27626836950,19470,19470,19470,19470,0
20250228,175400,27626836950,19470,19470,19470,19470,0
20250228,175300,27626836950,19470,19470,19470,19470,0
20250228,175200,27626836950,19470,19470,19470,19470,0
20250228,175100,27626836950,19470,19470,19470,19470,0
20250228,175000,27626836950,19470,19470,19470,19470,0
20250228,174900,27626836950,19470,19470,19470,19470,0
20250228,174800,27626836950,19470,19470,19470,19470,0
20250228,174700,27626836950,19470,19470,19470,19470,0
20250228,174600,27626836950,19470,19470,19470,19470,0
20250228,174500,27626836950,19470,19470,19470,19470,0
20250228,174400,27626836950,19470,19470,19470,19470,0
20250228,174300,27626836950,19470,19470,19470,19470,0
20250228,174200,27626836950,19470,19470,19470,19470,0
20250228,174100,27626836950,19470,19470,19470,19470,0
20250228,174000,27626836950,19470,19470,19470,19470,0
20250228,173900,27626836950,19470,19470,19470,19470,0
20250228,173800,27626836950,19470,19470,19470,19470,0
20250228,173700,27626836950,19470,19470,19470,19470,0
20250228,173600,27626836950,19470,19470,19470,19470,0
20250228,173500,27626836950,19470,19470,19470,19470,0
20250228,173400,27626836950,19470,19470,19470,19470,0
20250228,173300,27626836950,19470,19470,19470,19470,0
20250228,173200,27626836950,19470,19470,19470,19470,0
20250228,173100,27626836950,19470,19470,19470,19470,0
20250228,173000,27626836950,19470,19470,19470,19470,0
20250228,172900,27626836950,19470,19470,19470,19470,0
20250228,172800,27626836950,19470,19470,19470,19470,0
20250228,172700,27626836950,19470,19470,19470,19470,23239
20250228,172600,27626836950,19470,19470,19470,19470,0
20250228,172500,27626836950,19470,19470,19470,19470,0
20250228,172400,27626836950,19470,19470,19470,19470,0
20250228,172300,27626836950,19470,19470,19470,19470,0
20250228,172200,27626836950,19470,19470,19470,19470,0
20250228,172100,27626836950,19470,19470,19470,19470,0
20250228,172000,27626836950,19470,19470,19470,19470,0
20250228,171900,27626836950,19470,19470,19470,19470,0
20250228,171800,27626836950,19470,19470,19470,19470,0
20250228,171700,27626836950,19470,19470,19470,19470,0
20250228,171600,27626836950,19470,19470,19470,19470,0
20250228,171500,27626836950,19470,19470,19470,19470,0
20250228,171400,27626836950,19470,19470,19470,19470,0
20250228,171300,27626836950,19470,19470,19470,19470,0
20250228,171200,27626836950,19470,19470,19470,19470,0
20250228,171100,27626836950,19470,19470,19470,19470,0
20250228,171000,27626836950,19470,19470,19470,19470,0
20250228,170900,27626836950,19470,19470,19470,19470,0
20250228,170800,27626836950,19470,19470,19470,19470,0
20250228,170700,27626836950,19470,19470,19470,19470,0
20250228,170600,27626836950,19470,19470,19470,19470,0
20250228,170500,27626836950,19470,19470,19470,19470,0
20250228,170400,27626836950,19470,19470,19470,19470,0
20250228,170300,27626836950,19470,19470,19470,19470,0
20250228,170200,27626836950,19470,19470,19470,19470,0
20250228,170100,27626836950,19470,19470,19470,19470,0
20250228,170000,27626836950,19470,19470,19470,19470,0
20250228,165900,27626836950,19470,19470,19470,19470,0
20250228,165800,27626836950,19470,19470,19470,19470,0
20250228,165700,27626836950,19470,19470,19470,19470,23239
20250228,165600,27626836950,19470,19470,19470,19470,0
20250228,165500,27626836950,19470,19470,19470,19470,0
20250228,165400,27626836950,19470,19470,19470,19470,0
20250228,165300,27626836950,19470,19470,19470,19470,0
20250228,165200,27626836950,19470,19470,19470,19470,0
20250228,165100,27626836950,19470,19470,19470,19470,0
20250228,165000,27626836950,19470,19470,19470,19470,0
20250228,164900,27626836950,19470,19470,19470,19470,0
20250228,164800,27626836950,19470,19470,19470,19470,0
20250228,164700,27626836950,19470,19470,19470,19470,0
20250228,164600,27626836950,19470,19470,19470,19470,0
20250228,164500,27626836950,19470,19470,19470,19470,0
20250228,164400,27626836950,19470,19470,19470,19470,0
20250228,164300,27626836950,19470,19470,19470,19470,0
20250228,164200,27626836950,19470,19470,19470,19470,0
20250228,164100,27626836950,19470,19470,19470,19470,0
20250228,164000,27626836950,19470,19470,19470,19470,0
20250228,163900,27626836950,19470,19470,19470,19470,0
20250228,163800,27626836950,19470,19470,19470,19470,0
20250228,163700,27626836950,19470,19470,19470,19470,0
20250228,163600,27626836950,19470,19470,19470,19470,0
20250228,163500,27626836950,19470,19470,19470,19470,0
20250228,163400,27626836950,19470,19470,19470,19470,0
20250228,163300,27626836950,19470,19470,19470,19470,0
20250228,163200,27626836950,19470,19470,19470,19470,0
20250228,163100,27626836950,19470,19470,19470,19470,0
20250228,163000,27626836950,19470,19470,19470,19470,0
20250228,162900,27626836950,19470,19470,19470,19470,0
20250228,162800,27626836950,19470,19470,19470,19470,0
20250228,162700,27626836950,19470,19470,19470,19470,23239
20250228,162600,27626836950,19470,19470,19470,19470,0
20250228,162500,27626836950,19470,19470,19470,19470,0
20250228,162400,27626836950,19470,19470,19470,19470,0
20250228,162300,27626836950,19470,19470,19470,19470,0
20250228,162200,27626836950,19470,19470,19470,19470,0
20250228,162100,27626836950,19470,19470,19470,19470,0
20250228,162000,27626836950,19470,19470,19470,19470,0
20250228,161900,27626836950,19470,19470,19470,19470,0
20250228,161800,27626836950,19470,19470,19470,19470,0
20250228,161700,27626836950,19470,19470,19470,19470,0
20250228,161600,27626836950,19470,19470,19470,19470,0
20250228,161500,27626836950,19470,19470,19470,19470,0
20250228,161400,27626836950,19470,19470,19470,19470,0
20250228,161300,27626836950,19470,19470,19470,19470,0
20250228,161200,27626836950,19470,19470,19470,19470,0
20250228,161100,27626836950,19470,19470,19470,19470,0
20250228,161000,27626836950,19470,19470,19470,19470,0
20250228,160900,27626836950,19470,19470,19470,19470,0
20250228,160800,27626836950,19470,19470,19470,19470,0
20250228,160700,27626836950,19470,19470,19470,19470,0
20250228,160600,27626836950,19470,19470,19470,19470,0
20250228,160500,27626836950,19470,19470,19470,19470,0
20250228,160400,27626836950,19470,19470,19470,19470,0
20250228,160300,27626836950,19470,19470,19470,19470,0
20250228,160200,27626836950,19470,19470,19470,19470,0
20250228,160100,27626836950,19470,19470,19470,19470,0
20250228,160000,27626836950,19470,19470,19470,19470,0
20250228,155900,27626836950,19470,19470,19470,19470,0
20250228,155800,27626836950,19470,19470,19470,19470,0
20250228,155700,27626836950,19470,19470,19470,19470,23239
20250228,155600,27626836950,19470,19470,19470,19470,0
20250228,155500,27626836950,19470,19470,19470,19470,0
20250228,155400,27626836950,19470,19470,19470,19470,0
20250228,155300,27626836950,19470,19470,19470,19470,0
20250228,155200,27626836950,19470,19470,19470,19470,0
20250228,155100,27626836950,19470,19470,19470,19470,0
20250228,155000,27626836950,19470,19470,19470,19470,0
20250228,154900,27626836950,19470,19470,19470,19470,0
20250228,154800,27626836950,19470,19470,19470,19470,0
20250228,154700,27626836950,19470,19470,19470,19470,0
20250228,154600,27626836950,19470,19470,19470,19470,0
20250228,154500,27626836950,19470,19470,19470,19470,0
20250228,154400,27626836950,19470,19470,19470,19470,0
20250228,154300,27626836950,19470,19470,19470,19470,0
20250228,154200,27626836950,19470,19470,19470,19470,0
20250228,154100,27626836950,19470,19470,19470,19470,0
20250228,154000,27626836950,19470,19470,19470,19470,0
20250228,153900,27626836950,19470,19470,19470,19470,0
20250228,153800,27626836950,19470,19470,19470,19470,0
20250228,153700,27626836950,19470,19470,19470,19470,0
20250228,153600,27626836950,19470,19470,19470,19470,0
20250228,153500,27626836950,19470,19470,19470,19470,0
20250228,153400,27626836950,19470,19470,19470,19470,0
20250228,153300,27626836950,19470,19470,19470,19470,0
20250228,153200,27626836950,19470,19470,19470,19470,0
20250228,153100,27626836950,19470,19470,19470,19470,0
20250228,153000,27626836950,19470,19470,19470,19470,23239
20250228,152900,27174373620,19470,19470,19470,19470,0
20250228,152800,27174373620,19470,19470,19470,19470,0
20250228,152700,27174373620,19470,19470,19470,19470,0
20250228,152600,27174373620,19470,19470,19470,19470,0
20250228,152500,27174373620,19470,19470,19470,19470,0
20250228,152400,27174373620,19470,19470,19470,19470,0
20250228,152300,27174373620,19470,19470,19470,19470,0
20250228,152200,27174373620,19470,19470,19470,19470,0
20250228,152100,27174373620,19470,19470,19470,19470,0
20250228,152000,27174373620,19470,19470,19470,19470,0
20250228,151900,27174373620,19470,19540,19540,19410,4346
20250228,151800,27089777260,19540,19560,19560,19500,4263
20250228,151700,27006464660,19560,19540,19560,19540,2785
20250228,151600,26952020420,19530,19510,19550,19510,1793
20250228,151500,26916988730,19510,19460,19510,19460,2582
20250228,151400,26866720040,19460,19420,19460,19410,1385
20250228,151300,26839802130,19410,19390,19430,19380,6651
20250228,151200,26710698240,19390,19450,19460,19390,9644
20250228,151100,26523491550,19450,19500,19510,19450,5114
20250228,151000,26423883610,19500,19520,19520,19500,5964
20250228,150900,26307560140,19520,19560,19560,19520,4552
20250228,150800,26218645690,19550,19600,19600,19550,2269
20250228,150700,26174241870,19580,19600,19620,19580,1198
20250228,150600,26150759100,19600,19560,19600,19540,2815
20250228,150500,26095710680,19550,19600,19600,19550,2454
20250228,150400,26047694740,19590,19620,19620,19590,3283
20250228,150300,25983330220,19620,19670,19670,19620,1542
20250228,150200,25953038350,19670,19660,19680,19650,940
20250228,150100,25934558760,19660,19650,19660,19640,1082
20250228,150000,25913301490,19640,19640,19660,19630,854
20250228,145900,25896528460,19630,19590,19630,19580,3121
20250228,145800,25835383430,19600,19660,19670,19590,5543
20250228,145700,25726616980,19660,19650,19660,19640,870
20250228,145600,25709520460,19650,19690,19700,19640,1997
20250228,145500,25670232280,19690,19750,19750,19690,831
20250228,145400,25653852640,19750,19770,19770,19750,3385
20250228,145300,25586966010,19770,19670,19770,19670,9197
20250228,145200,25405654150,19670,19620,19670,19610,1548
20250228,145100,25375231920,19620,19630,19650,19600,3284
20250228,145000,25310799560,19640,19650,19650,19630,1185
20250228,144900,25287521980,19650,19670,19670,19650,1092
20250228,144800,25266053720,19660,19680,19690,19660,1273
20250228,144700,25241005790,19680,19670,19690,19670,1380
20250228,144600,25213855260,19670,19670,19670,19650,263
20250228,144500,25208683250,19640,19630,19650,19630,1256
20250228,144400,25184006790,19630,19640,19640,19600,1616
20250228,144300,25152313430,19640,19650,19650,19610,5244
20250228,144200,25049369240,19650,19630,19670,19630,534
20250228,144100,25038878170,19630,19660,19670,19630,2490
20250228,144000,24989953420,19660,19660,19660,19640,1062
20250228,143900,24969084730,19710,19620,19720,19620,3993
20250228,143800,24890499290,19620,19620,19620,19600,974
20250228,143700,24871402980,19620,19610,19630,19600,462
20250228,143600,24862344670,19610,19610,19630,19600,433
20250228,143500,24853854000,19610,19630,19660,19600,1560
20250228,143400,24823258380,19630,19640,19660,19630,1021
20250228,143300,24803212730,19640,19660,19670,19630,662
20250228,143200,24790200430,19660,19620,19670,19610,2741
20250228,143100,24736320960,19630,19570,19630,19560,1867
20250228,143000,24699736990,19570,19570,19580,19560,653
20250228,142900,24686960490,19570,19600,19610,19570,2035
20250228,142800,24647100400,19600,19610,19620,19590,2418
20250228,142700,24599684310,19550,19630,19630,19550,6310
20250228,142600,24476132080,19630,19670,19680,19630,1410
20250228,142500,24448421820,19670,19690,19690,19660,3607
20250228,142400,24377471680,19690,19690,19700,19680,3905
20250228,142300,24300560440,19690,19650,19690,19640,2041
20250228,142200,24260409870,19650,19570,19680,19550,6233
20250228,142100,24138241970,19580,19520,19580,19510,3161
20250228,142000,24076504490,19510,19450,19520,19450,2502
20250228,141900,24027791130,19450,19470,19480,19450,3760
20250228,141800,23954624540,19470,19540,19540,19470,8056
20250228,141700,23797489770,19540,19550,19560,19540,2755
20250228,141600,23743635830,19550,19590,19590,19550,5665
20250228,141500,23632797580,19600,19610,19610,19590,3767
20250228,141400,23558947060,19610,19620,19620,19610,2065
20250228,141300,23518450770,19620,19650,19650,19620,1344
20250228,141200,23492069500,19650,19620,19650,19610,3599
20250228,141100,23421439920,19620,19690,19700,19620,5031
20250228,141000,23322535430,19690,19680,19720,19680,3071
20250228,140900,23262028420,19690,19640,19720,19610,6150
20250228,140800,23141241960,19640,19810,19830,19630,14787
20250228,140700,22849799550,19810,19860,19910,19780,2469
20250228,140600,22800864310,19880,19810,19900,19790,9715
20250228,140500,22608325260,19820,19870,19870,19810,3393
20250228,140400,22541041190,19840,19970,19970,19810,11096
20250228,140300,22320377700,19970,19900,19970,19890,2131
20250228,140200,22277886270,19900,19970,19970,19890,8527
20250228,140100,22108014980,19970,20100,20150,19960,18822
20250228,140000,21730639280,20100,20000,20100,20000,7516
20250228,135900,21579727480,20000,20100,20100,19970,25033
20250228,135800,21078378550,20100,20050,20200,20000,32969
20250228,135700,20415163700,20050,19970,20050,19950,22730
20250228,135600,19960700310,19970,19890,19980,19840,10297
20250228,135500,19755408920,19890,19900,19910,19830,5305
20250228,135400,19649941080,19910,19850,19950,19820,9588
20250228,135300,19459114780,19860,19900,19910,19780,6934
20250228,135200,19321579170,19900,19960,19970,19900,11609
20250228,135100,19090246900,19960,19890,19980,19860,17338
20250228,135000,18744674320,19890,19760,19900,19750,8411
20250228,134900,18577744470,19760,19810,19810,19740,957
20250228,134800,18558831660,19810,19760,19830,19740,1816
20250228,134700,18522905930,19760,19720,19760,19710,1210
20250228,134600,18499042390,19730,19760,19770,19720,3876
20250228,134500,18422508390,19770,19780,19800,19750,2518
20250228,134400,18372728950,19780,19830,19840,19780,7193
20250228,134300,18230237340,19820,19850,19870,19790,8909
20250228,134200,18053605750,19890,19830,19930,19830,24393
20250228,134100,17568586600,19830,19730,19830,19730,9599
20250228,134000,17378527220,19750,19710,19750,19710,3888
20250228,133900,17301788910,19720,19740,19740,19710,1195
20250228,133800,17278218240,19740,19730,19750,19730,1754
20250228,133700,17243594940,19720,19740,19750,19700,1637
20250228,133600,17211309370,19750,19770,19770,19740,3894
20250228,133500,17134367830,19770,19700,19770,19700,4499
20250228,133400,17045551570,19700,19640,19700,19630,3696
20250228,133300,16972826550,19650,19650,19650,19640,1856
20250228,133200,16936365690,19660,19640,19670,19630,1001
20250228,133100,16916701050,19640,19670,19690,19640,3314
20250228,133000,16851551150,19670,19690,19790,19670,2146
20250228,132900,16809260710,19760,19760,19760,19640,7338
20250228,132800,16664738930,19760,19730,19850,19680,18070
20250228,132700,16307459530,19730,19540,19740,19480,15433
20250228,132600,16005566930,19540,19520,19540,19520,2711
20250228,132500,15952616430,19520,19480,19520,19470,2889
20250228,132400,15896288290,19480,19470,19490,19450,3631
20250228,132300,15825577140,19460,19420,19470,19420,3632
20250228,132200,15754957760,19400,19400,19400,19390,5495
20250228,132100,15648374390,19390,19350,19400,19340,5670
20250228,132000,15538437310,19340,19340,19340,19340,43
20250228,131900,15537605690,19340,19350,19350,19340,131
20250228,131800,15535070950,19300,19300,19300,19290,170
20250228,131700,15531790150,19290,19290,19300,19290,278
20250228,131600,15526426490,19290,19300,19300,19290,165
20250228,131500,15523243380,19290,19300,19300,19290,610
20250228,131400,15511473710,19300,19350,19350,19300,3081
20250228,131300,15451987970,19350,19350,19370,19350,712
20250228,131200,15438209120,19350,19370,19370,19330,376
20250228,131100,15430935120,19320,19310,19360,19310,877
20250228,131000,15413988100,19310,19300,19310,19300,355
20250228,130900,15407135600,19300,19310,19310,19300,218
20250228,130800,15402927870,19300,19320,19320,19260,3085
20250228,130700,15343418040,19320,19280,19320,19280,317
20250228,130600,15337298770,19290,19290,19290,19270,850
20250228,130500,15320909400,19280,19270,19280,19270,240
20250228,130400,15316282400,19270,19280,19290,19270,1279
20250228,130300,15291633970,19270,19290,19300,19270,749
20250228,130200,15277188140,19280,19290,19290,19280,1114
20250228,130100,15255709470,19290,19300,19300,19280,491
20250228,130000,15246240470,19300,19330,19330,19290,3039
20250228,125900,15187581520,19320,19320,19320,19310,479
20250228,125800,15178329040,19320,19320,19320,19300,663
20250228,125700,15165523840,19310,19300,19330,19300,440
20250228,125600,15157028160,19310,19310,19330,19310,726
20250228,125500,15142999780,19310,19300,19310,19300,1777
20250228,125400,15108695410,19300,19300,19310,19290,1095
20250228,125300,15087558850,19300,19280,19300,19280,663
20250228,125200,15074773360,19270,19270,19270,19250,1034
20250228,125100,15054850720,19240,19240,19270,19240,676
20250228,125000,15041836200,19250,19220,19250,19210,287
20250228,124900,15036317240,19230,19230,19230,19200,576
20250228,124800,15025253120,19240,19200,19240,19200,357
20250228,124700,15018390520,19190,19200,19220,19170,2819
20250228,124600,14964280130,19200,19210,19210,19170,5443
20250228,124500,14859865450,19200,19210,19210,19200,2033
20250228,124400,14820828850,19210,19220,19220,19190,1350
20250228,124300,14794901100,19220,19210,19230,19210,449
20250228,124200,14786271380,19220,19210,19230,19210,1000
20250228,124100,14767052150,19210,19190,19240,19190,1231
20250228,124000,14743415350,19190,19200,19250,19190,2769
20250228,123900,14690252230,19200,19220,19220,19190,5527
20250228,123800,14584135070,19210,19290,19290,19210,4198
20250228,123700,14503356000,19280,19310,19310,19280,5103
20250228,123600,14404880930,19310,19320,19330,19310,1318
20250228,123500,14379425720,19320,19340,19350,19320,1866
20250228,123400,14343356760,19340,19340,19340,19320,768
20250228,123300,14328515700,19340,19350,19350,19320,2227
20250228,123200,14285472690,19350,19350,19360,19350,669
20250228,123100,14272526440,19350,19360,19370,19350,2626
20250228,123000,14221706880,19370,19370,19370,19360,3102
20250228,122900,14161639940,19360,19380,19380,19360,3115
20250228,122800,14101309310,19370,19390,19390,19370,2928
20250228,122700,14044567170,19390,19420,19420,19390,6713
20250228,122600,13914323540,19430,19420,19460,19410,3927
20250228,122500,13838045890,19430,19420,19450,19420,1626
20250228,122400,13806459980,19420,19430,19430,19420,412
20250228,122300,13798456440,19420,19440,19450,19420,2908
20250228,122200,13741953140,19440,19440,19460,19440,1007
20250228,122100,13722372660,19440,19470,19470,19440,2378
20250228,122000,13676125960,19470,19460,19470,19440,4565
20250228,121900,13587312910,19460,19460,19470,19460,612
20250228,121800,13575403190,19460,19480,19480,19460,932
20250228,121700,13557257370,19480,19490,19490,19470,481
20250228,121600,13547887120,19460,19470,19470,19450,828
20250228,121500,13531779460,19450,19450,19470,19450,2238
20250228,121400,13488237500,19450,19480,19480,19450,4422
20250228,121300,13402187990,19480,19490,19490,19480,690
20250228,121200,13388744380,19490,19490,19490,19480,859
20250228,121100,13372005580,19490,19510,19510,19490,2779
20250228,121000,13317806490,19510,19540,19540,19510,1615
20250228,120900,13286279140,19530,19540,19560,19530,1808
20250228,120800,13250956020,19540,19550,19560,19540,1282
20250228,120700,13225892240,19550,19550,19550,19550,231
20250228,120600,13221376190,19550,19550,19560,19550,848
20250228,120500,13204797580,19550,19560,19560,19550,44
20250228,120400,13203937250,19550,19560,19560,19550,88
20250228,120300,13202216170,19560,19560,19560,19550,1576
20250228,120200,13171395070,19560,19560,19560,19550,345
20250228,120100,13164648870,19560,19550,19560,19550,463
20250228,120000,13155595930,19560,19560,19560,19550,35
20250228,115900,13154911360,19560,19560,19560,19560,313
20250228,115800,13148789080,19560,19600,19600,19560,186
20250228,115700,13145148260,19610,19610,19610,19570,69
20250228,115600,13143796390,19610,19600,19610,19560,770
20250228,115500,13128717710,19630,19610,19630,19600,311
20250228,115400,13122616190,19610,19610,19610,19600,384
20250228,115300,13115087440,19600,19630,19630,19580,1925
20250228,115200,13077358740,19610,19570,19610,19570,524
20250228,115100,13067087530,19570,19570,19600,19560,338
20250228,115000,13060476110,19570,19600,19600,19560,154
20250228,114900,13057461590,19600,19570,19600,19550,663
20250228,114800,13044491990,19560,19560,19570,19560,1671
20250228,114700,13011806530,19560,19580,19580,19560,227
20250228,114600,13007365770,19580,19580,19580,19580,18
20250228,114500,13007013330,19560,19590,19590,19560,1294
20250228,114400,12981684160,19580,19600,19610,19580,204
20250228,114300,12977686810,19600,19610,19610,19600,77
20250228,114200,12976177050,19610,19590,19610,19590,84
20250228,114100,12974530330,19580,19580,19590,19580,221
20250228,114000,12970202880,19580,19590,19590,19580,422
20250228,113900,12961936190,19590,19590,19590,19590,46
20250228,113800,12961035050,19590,19610,19610,19590,31
20250228,113700,12960427440,19600,19620,19620,19580,1135
20250228,113600,12938171370,19620,19650,19660,19620,2635
20250228,113500,12886398020,19650,19650,19650,19640,380
20250228,113400,12878933330,19660,19600,19660,19600,846
20250228,113300,12862326870,19600,19590,19600,19550,498
20250228,113200,12852573960,19590,19530,19600,19510,2660
20250228,113100,12800570790,19520,19530,19540,19510,620
20250228,113000,12788469640,19530,19550,19550,19520,203
20250228,112900,12784501380,19550,19550,19550,19500,1505
20250228,112800,12755125920,19550,19480,19550,19480,817
20250228,112700,12739175940,19480,19480,19490,19480,901
20250228,112600,12721624450,19480,19500,19510,19480,3196
20250228,112500,12659342870,19500,19510,19510,19500,591
20250228,112400,12647817920,19500,19500,19500,19490,507
20250228,112300,12637933220,19500,19510,19510,19490,1155
20250228,112200,12615409350,19510,19500,19510,19500,635
20250228,112100,12603024290,19500,19520,19520,19500,491
20250228,112000,12593447680,19520,19510,19520,19510,280
20250228,111900,12587984810,19510,19490,19510,19480,1275
20250228,111800,12563131930,19490,19510,19510,19490,2248
20250228,111700,12519300520,19500,19500,19510,19500,853
20250228,111600,12502665650,19500,19500,19510,19500,843
20250228,111500,12486226990,19500,19510,19520,19500,1784
20250228,111400,12451428920,19510,19530,19530,19510,941
20250228,111300,12433058270,19530,19550,19560,19530,982
20250228,111200,12413866270,19550,19530,19560,19520,1058
20250228,111100,12393195070,19550,19520,19550,19510,1085
20250228,111000,12372014520,19520,19530,19570,19520,1592
20250228,110900,12340932910,19580,19550,19580,19520,2280
20250228,110800,12296402820,19540,19570,19580,19540,5923
20250228,110700,12180578540,19580,19610,19610,19570,6618
20250228,110600,12050952160,19600,19610,19610,19600,420
20250228,110500,12042719230,19610,19620,19620,19600,435
20250228,110400,12034189080,19610,19620,19620,19600,646
20250228,110300,12021520680,19610,19610,19620,19610,531
20250228,110200,12011107070,19610,19590,19610,19590,2402
20250228,110100,11964036170,19600,19620,19630,19590,2270
20250228,110000,11919536130,19620,19660,19660,19620,941
20250228,105900,11901058160,19660,19670,19670,19660,332
20250228,105800,11894530040,19670,19680,19680,19660,1042
20250228,105700,11874033810,19680,19670,19680,19670,465
20250228,105600,11864883980,19680,19670,19680,19670,288
20250228,105500,11859218710,19660,19660,19670,19660,384
20250228,105400,11851668880,19670,19670,19670,19650,466
20250228,105300,11842507340,19660,19650,19660,19650,335
20250228,105200,11835923270,19660,19670,19680,19650,1219
20250228,105100,11811954400,19680,19670,19700,19670,1020
20250228,105000,11791880340,19670,19670,19670,19660,312
20250228,104900,11785743600,19670,19660,19670,19650,635
20250228,104800,11773255640,19660,19600,19660,19600,730
20250228,104700,11758933250,19600,19610,19620,19600,1098
20250228,104600,11737409160,19600,19610,19610,19600,805
20250228,104500,11721623560,19610,19620,19640,19610,2275
20250228,104400,11676990900,19620,19640,19640,19610,1648
20250228,104300,11644653380,19640,19640,19640,19630,1025
20250228,104200,11624528190,19640,19670,19670,19630,793
20250228,104100,11608955080,19670,19680,19680,19640,1479
20250228,104000,11579885840,19680,19660,19680,19650,630
20250228,103900,11567498960,19660,19620,19660,19620,628
20250228,103800,11555168910,19610,19600,19610,19590,883
20250228,103700,11537858250,19590,19610,19610,19580,1367
20250228,103600,11511073920,19600,19580,19640,19570,1503
20250228,103500,11481584830,19590,19580,19590,19550,781
20250228,103400,11466302450,19580,19560,19600,19560,1156
20250228,103300,11443670730,19560,19580,19600,19530,3992
20250228,103200,11365596500,19580,19610,19610,19580,2769
20250228,103100,11311335940,19610,19630,19630,19610,2731
20250228,103000,11257771220,19620,19620,19640,19620,2514
20250228,102900,11208428890,19630,19630,19630,19610,4073
20250228,102800,11128531310,19630,19660,19670,19630,984
20250228,102700,11109193860,19670,19670,19680,19670,789
20250228,102600,11093673000,19680,19670,19700,19660,852
20250228,102500,11076912670,19700,19660,19700,19630,3090
20250228,102400,11016158580,19660,19720,19730,19660,3244
20250228,102300,10952260000,19720,19740,19750,19720,2203
20250228,102200,10908800560,19730,19770,19770,19730,3959
20250228,102100,10830609010,19770,19770,19780,19760,1246
20250228,102000,10805977460,19780,19800,19810,19780,2054
20250228,101900,10765326160,19800,19760,19820,19750,1548
20250228,101800,10734726430,19760,19770,19800,19750,1484
20250228,101700,10705395200,19770,19760,19770,19750,765
20250228,101600,10690278410,19760,19820,19820,19760,2378
20250228,101500,10643227940,19820,19880,19880,19820,3773
20250228,101400,10568300850,19880,19880,19880,19860,1905
20250228,101300,10530449530,19880,19860,19880,19850,4199
20250228,101200,10447018180,19850,19780,19860,19780,7265
20250228,101100,10302998820,19780,19780,19790,19760,2454
20250228,101000,10254445760,19760,19730,19790,19730,1248
20250228,100900,10229762700,19730,19790,19790,19730,3292
20250228,100800,10164705890,19790,19740,19790,19740,2083
20250228,100700,10123513090,19750,19750,19750,19700,2889
20250228,100600,10066547090,19750,19800,19820,19740,1362
20250228,100500,10039602760,19800,19760,19800,19740,1806
20250228,100400,10003886280,19760,19770,19780,19740,3167
20250228,100300,9941319670,19780,19840,19840,19780,7073
20250228,100200,9801146650,19830,19790,19840,19780,9336
20250228,100100,9616125900,19790,19670,19790,19660,14209
20250228,100000,9335608560,19670,19640,19670,19620,2412
20250228,095900,9288221750,19620,19570,19640,19570,1962
20250228,095800,9249748220,19570,19580,19580,19560,789
20250228,095700,9234306440,19570,19580,19590,19570,666
20250228,095600,9221269490,19590,19520,19600,19480,2444
20250228,095500,9173439100,19520,19420,19520,19420,2992
20250228,095400,9115202030,19430,19440,19450,19420,3213
20250228,095300,9052765860,19440,19470,19470,19440,2361
20250228,095200,9006842290,19470,19460,19470,19440,1949
20250228,095100,8968922450,19450,19470,19480,19450,3922
20250228,095000,8892609560,19480,19510,19510,19470,3814
20250228,094900,8818266650,19520,19520,19540,19510,2929
20250228,094800,8761082840,19510,19520,19530,19490,1605
20250228,094700,8729785640,19520,19490,19540,19480,2174
20250228,094600,8687398970,19480,19460,19500,19460,6700
20250228,094500,8556933320,19460,19500,19500,19440,11829
20250228,094400,8326691000,19490,19570,19570,19490,16949
20250228,094300,7995741730,19570,19600,19600,19570,8876
20250228,094200,7821971370,19590,19620,19620,19590,6276
20250228,094100,7698954180,19610,19630,19630,19610,3451
20250228,094000,7631257330,19630,19650,19650,19620,4193
20250228,093900,7548968810,19680,19650,19680,19630,2221
20250228,093800,7505342890,19680,19690,19690,19630,5355
20250228,093700,7400090320,19690,19670,19700,19660,1920
20250228,093600,7362315910,19670,19690,19700,19660,1520
20250228,093500,7332405230,19680,19690,19700,19660,1618
20250228,093400,7300567750,19700,19650,19700,19640,3095
20250228,093300,7239729660,19680,19650,19680,19620,5115
20250228,093200,7139277020,19680,19700,19720,19660,3836
20250228,093100,7063787400,19720,19750,19790,19690,4852
20250228,093000,6968113490,19740,19710,19740,19710,4970
20250228,092900,6870071570,19720,19690,19770,19690,5045
20250228,092800,6770564650,19720,19720,19720,19680,3390
20250228,092700,6703795580,19710,19730,19730,19700,1151
20250228,092600,6681109850,19730,19660,19730,19660,3337
20250228,092500,6615386450,19660,19660,19680,19630,6643
20250228,092400,6484831360,19670,19660,19680,19660,1134
20250228,092300,6462528320,19660,19690,19710,19650,4008
20250228,092200,6383693210,19680,19670,19710,19650,2675
20250228,092100,6331093010,19660,19690,19700,19650,5983
20250228,092000,6213475590,19700,19730,19730,19650,5661
20250228,091900,6102009950,19710,19730,19760,19710,4768
20250228,091800,6007996290,19780,19780,19790,19720,6817
20250228,091700,5873273640,19770,19810,19900,19750,6484
20250228,091600,5744589950,19800,19610,19830,19560,14431
20250228,091500,5461103720,19610,19700,19700,19590,23264
20250228,091400,5004441830,19700,19760,19770,19700,16810
20250228,091300,4672980030,19750,19760,19820,19720,3495
20250228,091200,4603954920,19750,19750,19840,19730,8966
20250228,091100,4426656190,19750,19770,19770,19740,7229
20250228,091000,4283867510,19770,19810,19810,19760,9185
20250228,090900,4102193800,19830,19770,19880,19770,5840
20250228,090800,3986381110,19780,19800,19850,19760,5464
20250228,090700,3878194770,19750,19750,19840,19730,10650
20250228,090600,3667838560,19750,19860,19940,19720,23150
20250228,090500,3209358270,19860,19860,20100,19850,24560
20250228,090400,2719269610,19850,19840,19940,19810,19028
20250228,090300,2341068920,19830,19730,19910,19720,23662
20250228,090200,1872254690,19750,19700,19810,19670,18752
20250228,090100,1501930470,19680,19700,19740,19630,24750
20250228,090000,1015383160,19700,19700,19780,19650,51490