KissMeData/013990/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190000,1943742410,5400,5400,5400,5400,19930
20250228,185900,1943742410,5400,5400,5400,5400,0
20250228,185800,1943742410,5400,5400,5400,5400,0
20250228,185700,1943742410,5400,5400,5400,5400,0
20250228,185600,1943742410,5400,5400,5400,5400,0
20250228,185500,1943742410,5400,5400,5400,5400,0
20250228,185400,1943742410,5400,5400,5400,5400,0
20250228,185300,1943742410,5400,5400,5400,5400,0
20250228,185200,1943742410,5400,5400,5400,5400,0
20250228,185100,1943742410,5400,5400,5400,5400,0
20250228,185000,1943742410,5400,5400,5400,5400,0
20250228,184900,1943742410,5400,5400,5400,5400,0
20250228,184800,1943742410,5400,5400,5400,5400,0
20250228,184700,1943742410,5400,5400,5400,5400,0
20250228,184600,1943742410,5400,5400,5400,5400,0
20250228,184500,1943742410,5400,5400,5400,5400,0
20250228,184400,1943742410,5400,5400,5400,5400,0
20250228,184300,1943742410,5400,5400,5400,5400,0
20250228,184200,1943742410,5400,5400,5400,5400,0
20250228,184100,1943742410,5400,5400,5400,5400,0
20250228,184000,1943742410,5400,5400,5400,5400,0
20250228,183900,1943742410,5400,5400,5400,5400,0
20250228,183800,1943742410,5400,5400,5400,5400,0
20250228,183700,1943742410,5400,5400,5400,5400,0
20250228,183600,1943742410,5400,5400,5400,5400,0
20250228,183500,1943742410,5400,5400,5400,5400,0
20250228,183400,1943742410,5400,5400,5400,5400,0
20250228,183300,1943742410,5400,5400,5400,5400,0
20250228,183200,1943742410,5400,5400,5400,5400,0
20250228,183100,1943742410,5400,5400,5400,5400,0
20250228,183000,1943742410,5400,5400,5400,5400,19930
20250228,182900,1943742410,5400,5400,5400,5400,0
20250228,182800,1943742410,5400,5400,5400,5400,0
20250228,182700,1943742410,5400,5400,5400,5400,0
20250228,182600,1943742410,5400,5400,5400,5400,0
20250228,182500,1943742410,5400,5400,5400,5400,0
20250228,182400,1943742410,5400,5400,5400,5400,0
20250228,182300,1943742410,5400,5400,5400,5400,0
20250228,182200,1943742410,5400,5400,5400,5400,0
20250228,182100,1943742410,5400,5400,5400,5400,0
20250228,182000,1943742410,5400,5400,5400,5400,0
20250228,181900,1943742410,5400,5400,5400,5400,0
20250228,181800,1943742410,5400,5400,5400,5400,0
20250228,181700,1943742410,5400,5400,5400,5400,0
20250228,181600,1943742410,5400,5400,5400,5400,0
20250228,181500,1943742410,5400,5400,5400,5400,0
20250228,181400,1943742410,5400,5400,5400,5400,0
20250228,181300,1943742410,5400,5400,5400,5400,0
20250228,181200,1943742410,5400,5400,5400,5400,0
20250228,181100,1943742410,5400,5400,5400,5400,0
20250228,181000,1943742410,5400,5400,5400,5400,0
20250228,180900,1943742410,5400,5400,5400,5400,0
20250228,180800,1943742410,5400,5400,5400,5400,0
20250228,180700,1943742410,5400,5400,5400,5400,0
20250228,180600,1943742410,5400,5400,5400,5400,0
20250228,180500,1943742410,5400,5400,5400,5400,0
20250228,180400,1943742410,5400,5400,5400,5400,0
20250228,180300,1943742410,5400,5400,5400,5400,0
20250228,180200,1943742410,5400,5400,5400,5400,0
20250228,180100,1943742410,5400,5400,5400,5400,0
20250228,180000,1943742410,5400,5400,5400,5400,19930
20250228,175900,1943742410,5400,5400,5400,5400,0
20250228,175800,1943742410,5400,5400,5400,5400,0
20250228,175700,1943742410,5400,5400,5400,5400,0
20250228,175600,1943742410,5400,5400,5400,5400,0
20250228,175500,1943742410,5400,5400,5400,5400,0
20250228,175400,1943742410,5400,5400,5400,5400,0
20250228,175300,1943742410,5400,5400,5400,5400,0
20250228,175200,1943742410,5400,5400,5400,5400,0
20250228,175100,1943742410,5400,5400,5400,5400,0
20250228,175000,1943742410,5400,5400,5400,5400,0
20250228,174900,1943742410,5400,5400,5400,5400,0
20250228,174800,1943742410,5400,5400,5400,5400,0
20250228,174700,1943742410,5400,5400,5400,5400,0
20250228,174600,1943742410,5400,5400,5400,5400,0
20250228,174500,1943742410,5400,5400,5400,5400,0
20250228,174400,1943742410,5400,5400,5400,5400,0
20250228,174300,1943742410,5400,5400,5400,5400,0
20250228,174200,1943742410,5400,5400,5400,5400,0
20250228,174100,1943742410,5400,5400,5400,5400,0
20250228,174000,1943742410,5400,5400,5400,5400,0
20250228,173900,1943742410,5400,5400,5400,5400,0
20250228,173800,1943742410,5400,5400,5400,5400,0
20250228,173700,1943742410,5400,5400,5400,5400,0
20250228,173600,1943742410,5400,5400,5400,5400,0
20250228,173500,1943742410,5400,5400,5400,5400,0
20250228,173400,1943742410,5400,5400,5400,5400,0
20250228,173300,1943742410,5400,5400,5400,5400,0
20250228,173200,1943742410,5400,5400,5400,5400,0
20250228,173100,1943742410,5400,5400,5400,5400,0
20250228,173000,1943742410,5400,5400,5400,5400,19930
20250228,172900,1943742410,5400,5400,5400,5400,0
20250228,172800,1943742410,5400,5400,5400,5400,0
20250228,172700,1943742410,5400,5400,5400,5400,0
20250228,172600,1943742410,5400,5400,5400,5400,0
20250228,172500,1943742410,5400,5400,5400,5400,0
20250228,172400,1943742410,5400,5400,5400,5400,0
20250228,172300,1943742410,5400,5400,5400,5400,0
20250228,172200,1943742410,5400,5400,5400,5400,0
20250228,172100,1943742410,5400,5400,5400,5400,0
20250228,172000,1943742410,5400,5400,5400,5400,0
20250228,171900,1943742410,5400,5400,5400,5400,0
20250228,171800,1943742410,5400,5400,5400,5400,0
20250228,171700,1943742410,5400,5400,5400,5400,0
20250228,171600,1943742410,5400,5400,5400,5400,0
20250228,171500,1943742410,5400,5400,5400,5400,0
20250228,171400,1943742410,5400,5400,5400,5400,0
20250228,171300,1943742410,5400,5400,5400,5400,0
20250228,171200,1943742410,5400,5400,5400,5400,0
20250228,171100,1943742410,5400,5400,5400,5400,0
20250228,171000,1943742410,5400,5400,5400,5400,0
20250228,170900,1943742410,5400,5400,5400,5400,0
20250228,170800,1943742410,5400,5400,5400,5400,0
20250228,170700,1943742410,5400,5400,5400,5400,0
20250228,170600,1943742410,5400,5400,5400,5400,0
20250228,170500,1943742410,5400,5400,5400,5400,0
20250228,170400,1943742410,5400,5400,5400,5400,0
20250228,170300,1943742410,5400,5400,5400,5400,0
20250228,170200,1943742410,5400,5400,5400,5400,0
20250228,170100,1943742410,5400,5400,5400,5400,0
20250228,170000,1943742410,5400,5400,5400,5400,19930
20250228,165900,1943742410,5400,5400,5400,5400,0
20250228,165800,1943742410,5400,5400,5400,5400,0
20250228,165700,1943742410,5400,5400,5400,5400,0
20250228,165600,1943742410,5400,5400,5400,5400,0
20250228,165500,1943742410,5400,5400,5400,5400,0
20250228,165400,1943742410,5400,5400,5400,5400,0
20250228,165300,1943742410,5400,5400,5400,5400,0
20250228,165200,1943742410,5400,5400,5400,5400,0
20250228,165100,1943742410,5400,5400,5400,5400,0
20250228,165000,1943742410,5400,5400,5400,5400,0
20250228,164900,1943742410,5400,5400,5400,5400,0
20250228,164800,1943742410,5400,5400,5400,5400,0
20250228,164700,1943742410,5400,5400,5400,5400,0
20250228,164600,1943742410,5400,5400,5400,5400,0
20250228,164500,1943742410,5400,5400,5400,5400,0
20250228,164400,1943742410,5400,5400,5400,5400,0
20250228,164300,1943742410,5400,5400,5400,5400,0
20250228,164200,1943742410,5400,5400,5400,5400,0
20250228,164100,1943742410,5400,5400,5400,5400,0
20250228,164000,1943742410,5400,5400,5400,5400,0
20250228,163900,1943742410,5400,5400,5400,5400,0
20250228,163800,1943742410,5400,5400,5400,5400,0
20250228,163700,1943742410,5400,5400,5400,5400,0
20250228,163600,1943742410,5400,5400,5400,5400,0
20250228,163500,1943742410,5400,5400,5400,5400,0
20250228,163400,1943742410,5400,5400,5400,5400,0
20250228,163300,1943742410,5400,5400,5400,5400,0
20250228,163200,1943742410,5400,5400,5400,5400,0
20250228,163100,1943742410,5400,5400,5400,5400,0
20250228,163000,1943742410,5400,5400,5400,5400,19930
20250228,162900,1943742410,5400,5400,5400,5400,0
20250228,162800,1943742410,5400,5400,5400,5400,0
20250228,162700,1943742410,5400,5400,5400,5400,0
20250228,162600,1943742410,5400,5400,5400,5400,0
20250228,162500,1943742410,5400,5400,5400,5400,0
20250228,162400,1943742410,5400,5400,5400,5400,0
20250228,162300,1943742410,5400,5400,5400,5400,0
20250228,162200,1943742410,5400,5400,5400,5400,0
20250228,162100,1943742410,5400,5400,5400,5400,0
20250228,162000,1943742410,5400,5400,5400,5400,0
20250228,161900,1943742410,5400,5400,5400,5400,0
20250228,161800,1943742410,5400,5400,5400,5400,0
20250228,161700,1943742410,5400,5400,5400,5400,0
20250228,161600,1943742410,5400,5400,5400,5400,0
20250228,161500,1943742410,5400,5400,5400,5400,0
20250228,161400,1943742410,5400,5400,5400,5400,0
20250228,161300,1943742410,5400,5400,5400,5400,0
20250228,161200,1943742410,5400,5400,5400,5400,0
20250228,161100,1943742410,5400,5400,5400,5400,0
20250228,161000,1943742410,5400,5400,5400,5400,0
20250228,160900,1943742410,5400,5400,5400,5400,0
20250228,160800,1943742410,5400,5400,5400,5400,0
20250228,160700,1943742410,5400,5400,5400,5400,0
20250228,160600,1943742410,5400,5400,5400,5400,0
20250228,160500,1943742410,5400,5400,5400,5400,0
20250228,160400,1943742410,5400,5400,5400,5400,0
20250228,160300,1943742410,5400,5400,5400,5400,0
20250228,160200,1943742410,5400,5400,5400,5400,0
20250228,160100,1943742410,5400,5400,5400,5400,0
20250228,160000,1943742410,5400,5400,5400,5400,19930
20250228,155900,1943742410,5400,5400,5400,5400,0
20250228,155800,1943742410,5400,5400,5400,5400,0
20250228,155700,1943742410,5400,5400,5400,5400,0
20250228,155600,1943742410,5400,5400,5400,5400,0
20250228,155500,1943742410,5400,5400,5400,5400,0
20250228,155400,1943742410,5400,5400,5400,5400,0
20250228,155300,1943742410,5400,5400,5400,5400,0
20250228,155200,1943742410,5400,5400,5400,5400,0
20250228,155100,1943742410,5400,5400,5400,5400,0
20250228,155000,1943742410,5400,5400,5400,5400,0
20250228,154900,1943742410,5400,5400,5400,5400,0
20250228,154800,1943742410,5400,5400,5400,5400,0
20250228,154700,1943742410,5400,5400,5400,5400,0
20250228,154600,1943742410,5400,5400,5400,5400,0
20250228,154500,1943742410,5400,5400,5400,5400,0
20250228,154400,1943742410,5400,5400,5400,5400,0
20250228,154300,1943742410,5400,5400,5400,5400,0
20250228,154200,1943742410,5400,5400,5400,5400,0
20250228,154100,1943742410,5400,5400,5400,5400,0
20250228,154000,1943742410,5400,5400,5400,5400,0
20250228,153900,1943742410,5400,5400,5400,5400,0
20250228,153800,1943742410,5400,5400,5400,5400,0
20250228,153700,1943742410,5400,5400,5400,5400,0
20250228,153600,1943742410,5400,5400,5400,5400,0
20250228,153500,1943742410,5400,5400,5400,5400,0
20250228,153400,1943742410,5400,5400,5400,5400,0
20250228,153300,1943742410,5400,5400,5400,5400,0
20250228,153200,1943742410,5400,5400,5400,5400,0
20250228,153100,1943742410,5400,5400,5400,5400,0
20250228,153000,1943742410,5400,5400,5400,5400,39860
20250228,152900,1836120410,5380,5380,5380,5380,0
20250228,152800,1836120410,5380,5380,5380,5380,0
20250228,152700,1836120410,5380,5380,5380,5380,0
20250228,152600,1836120410,5380,5380,5380,5380,0
20250228,152500,1836120410,5380,5380,5380,5380,0
20250228,152400,1836120410,5380,5380,5380,5380,0
20250228,152300,1836120410,5380,5380,5380,5380,0
20250228,152200,1836120410,5380,5380,5380,5380,0
20250228,152100,1836120410,5380,5380,5380,5380,0
20250228,152000,1836120410,5380,5380,5380,5380,0
20250228,151900,1836120410,5380,5400,5400,5380,89
20250228,151800,1835641430,5400,5410,5410,5390,2331
20250228,151700,1823064660,5420,5420,5420,5410,1562
20250228,151600,1814608710,5420,5410,5420,5410,419
20250228,151500,1812338110,5420,5400,5420,5400,440
20250228,151400,1809956720,5410,5410,5410,5410,0
20250228,151300,1809956720,5410,5410,5410,5410,5
20250228,151200,1809929670,5420,5420,5420,5420,150
20250228,151100,1809116670,5420,5420,5420,5400,621
20250228,151000,1805752850,5420,5420,5420,5420,0
20250228,150900,1805752850,5420,5420,5420,5410,519
20250228,150800,1802944870,5420,5400,5420,5390,2530
20250228,150700,1789273090,5410,5400,5410,5390,323
20250228,150600,1787530870,5400,5390,5400,5390,1243
20250228,150500,1780826460,5390,5400,5400,5390,1084
20250228,150400,1774974860,5400,5420,5420,5400,151
20250228,150300,1774158440,5400,5400,5400,5400,70
20250228,150200,1773780440,5420,5400,5420,5400,473
20250228,150100,1771226200,5420,5420,5420,5420,20
20250228,150000,1771117800,5420,5410,5420,5400,4001
20250228,145900,1749510440,5420,5420,5420,5420,6
20250228,145800,1749477920,5420,5420,5420,5420,1
20250228,145700,1749472500,5420,5410,5420,5410,251
20250228,145600,1748114580,5410,5410,5420,5410,105
20250228,145500,1747546520,5420,5420,5420,5420,0
20250228,145400,1747546520,5420,5410,5420,5410,346
20250228,145300,1745674640,5420,5420,5420,5420,1
20250228,145200,1745669220,5410,5410,5410,5410,465
20250228,145100,1743153570,5430,5420,5430,5420,193
20250228,145000,1742107500,5410,5410,5410,5410,0
20250228,144900,1742107500,5410,5410,5410,5410,385
20250228,144800,1740024650,5410,5410,5410,5410,0
20250228,144700,1740024650,5410,5410,5410,5410,201
20250228,144600,1738937240,5410,5410,5410,5410,151
20250228,144500,1738120330,5430,5430,5430,5430,0
20250228,144400,1738120330,5430,5430,5430,5430,0
20250228,144300,1738120330,5430,5430,5430,5430,26
20250228,144200,1737979150,5430,5420,5430,5410,211
20250228,144100,1736837520,5420,5420,5420,5420,507
20250228,144000,1734089580,5420,5420,5420,5420,0
20250228,143900,1734089580,5420,5420,5420,5410,202
20250228,143800,1732996530,5420,5420,5420,5410,622
20250228,143700,1729625330,5420,5420,5420,5420,0
20250228,143600,1729625330,5420,5420,5420,5420,0
20250228,143500,1729625330,5420,5410,5420,5410,212
20250228,143400,1728478390,5410,5410,5410,5410,0
20250228,143300,1728478390,5410,5420,5420,5400,502
20250228,143200,1725757580,5420,5420,5420,5420,200
20250228,143100,1724673580,5420,5420,5420,5420,0
20250228,143000,1724673580,5420,5410,5420,5410,40
20250228,142900,1724457160,5400,5400,5400,5400,15
20250228,142800,1724376160,5420,5420,5420,5420,1
20250228,142700,1724370740,5400,5400,5400,5400,200
20250228,142600,1723290740,5420,5400,5420,5400,1181
20250228,142500,1716913320,5430,5430,5430,5430,0
20250228,142400,1716913320,5430,5430,5430,5430,0
20250228,142300,1716913320,5430,5400,5430,5400,102
20250228,142200,1716362460,5430,5430,5430,5400,22
20250228,142100,1716243600,5400,5410,5430,5400,504
20250228,142000,1713520100,5430,5400,5430,5400,400
20250228,141900,1711357390,5400,5400,5400,5400,400
20250228,141800,1709197390,5400,5410,5410,5400,1110
20250228,141700,1703203190,5410,5400,5410,5400,1051
20250228,141600,1697527280,5410,5400,5410,5400,2
20250228,141500,1697516470,5410,5410,5410,5400,2551
20250228,141400,1683740800,5400,5400,5410,5400,240
20250228,141300,1682444780,5400,5400,5410,5400,62
20250228,141200,1682109780,5410,5410,5410,5400,8023
20250228,141100,1638776510,5420,5420,5420,5420,60
20250228,141000,1638451310,5420,5420,5420,5420,25
20250228,140900,1638315810,5440,5440,5440,5440,0
20250228,140800,1638315810,5440,5440,5440,5440,0
20250228,140700,1638315810,5440,5410,5440,5410,12
20250228,140600,1638250800,5410,5450,5450,5410,258
20250228,140500,1636850220,5460,5430,5460,5430,5767
20250228,140400,1605419570,5430,5430,5430,5430,68
20250228,140300,1605050330,5430,5430,5430,5430,2
20250228,140200,1605039470,5410,5410,5410,5410,1320
20250228,140100,1597898270,5420,5420,5420,5420,1
20250228,140000,1597892850,5430,5430,5430,5430,1
20250228,135900,1597887420,5420,5420,5420,5420,30
20250228,135800,1597724820,5420,5420,5420,5420,6000
20250228,135700,1565204820,5420,5420,5420,5420,10
20250228,135600,1565150620,5440,5440,5440,5440,24
20250228,135500,1565020060,5440,5440,5440,5440,8
20250228,135400,1564976540,5420,5440,5440,5420,6183
20250228,135300,1531449510,5450,5450,5450,5450,1
20250228,135200,1531444060,5440,5430,5440,5430,37
20250228,135100,1531243140,5450,5450,5450,5450,1
20250228,135000,1531237690,5450,5440,5450,5440,72
20250228,134900,1530845400,5440,5440,5440,5440,416
20250228,134800,1528582360,5450,5450,5450,5450,1
20250228,134700,1528576910,5440,5450,5450,5440,50
20250228,134600,1528304810,5450,5450,5450,5450,0
20250228,134500,1528304810,5450,5450,5450,5450,1
20250228,134400,1528299360,5440,5440,5440,5440,10
20250228,134300,1528244960,5450,5450,5450,5450,15
20250228,134200,1528163210,5450,5440,5450,5440,59
20250228,134100,1527842240,5440,5440,5440,5440,87
20250228,134000,1527368960,5450,5450,5450,5450,286
20250228,133900,1525810260,5440,5440,5440,5440,0
20250228,133800,1525810260,5440,5440,5440,5440,526
20250228,133700,1522948820,5450,5450,5450,5450,4
20250228,133600,1522927020,5450,5450,5450,5450,0
20250228,133500,1522927020,5450,5450,5450,5450,0
20250228,133400,1522927020,5450,5450,5450,5450,102
20250228,133300,1522371120,5450,5450,5450,5440,102
20250228,133200,1521815320,5450,5440,5450,5440,48
20250228,133100,1521553940,5450,5450,5450,5450,10
20250228,133000,1521499440,5450,5450,5450,5450,1
20250228,132900,1521493990,5450,5450,5450,5440,4
20250228,132800,1521472210,5450,5450,5450,5450,1651
20250228,132700,1512474260,5450,5450,5450,5450,1608
20250228,132600,1503710660,5450,5450,5450,5450,0
20250228,132500,1503710660,5450,5440,5450,5440,34
20250228,132400,1503525690,5440,5440,5440,5440,330
20250228,132300,1501730490,5440,5440,5440,5440,314
20250228,132200,1500022330,5440,5440,5440,5440,5
20250228,132100,1499995130,5440,5440,5440,5440,869
20250228,132000,1495267770,5440,5440,5440,5440,19
20250228,131900,1495164410,5440,5440,5440,5440,1000
20250228,131800,1489724410,5440,5440,5440,5440,0
20250228,131700,1489724410,5440,5430,5440,5430,9
20250228,131600,1489675520,5420,5420,5420,5420,0
20250228,131500,1489675520,5420,5420,5420,5420,186
20250228,131400,1488667400,5440,5440,5440,5440,0
20250228,131300,1488667400,5440,5440,5440,5440,0
20250228,131200,1488667400,5440,5420,5440,5420,1046
20250228,131100,1482979890,5430,5430,5430,5430,900
20250228,131000,1478092890,5430,5430,5430,5430,0
20250228,130900,1478092890,5430,5420,5430,5420,486
20250228,130800,1475458750,5430,5430,5430,5430,1
20250228,130700,1475453320,5420,5420,5420,5420,818
20250228,130600,1471019760,5430,5430,5430,5430,0
20250228,130500,1471019760,5430,5430,5430,5430,1
20250228,130400,1471014330,5420,5420,5420,5420,12
20250228,130300,1470949290,5430,5430,5430,5430,0
20250228,130200,1470949290,5430,5430,5430,5430,0
20250228,130100,1470949290,5430,5430,5430,5430,225
20250228,130000,1469727540,5440,5440,5440,5440,1
20250228,125900,1469722100,5440,5440,5440,5440,0
20250228,125800,1469722100,5440,5440,5440,5440,500
20250228,125700,1467002100,5440,5440,5440,5440,0
20250228,125600,1467002100,5440,5440,5440,5440,1
20250228,125500,1466996660,5450,5430,5450,5430,87
20250228,125400,1466524230,5450,5450,5450,5450,0
20250228,125300,1466524230,5450,5450,5450,5450,13
20250228,125200,1466453380,5450,5440,5450,5440,269
20250228,125100,1464990010,5440,5440,5440,5440,2029
20250228,125000,1453952250,5440,5440,5440,5440,2075
20250228,124900,1442664250,5440,5430,5440,5420,1023
20250228,124800,1437116640,5440,5440,5440,5440,1
20250228,124700,1437111200,5430,5430,5440,5430,190
20250228,124600,1436079480,5440,5430,5440,5430,334
20250228,124500,1434264010,5440,5440,5440,5440,5
20250228,124400,1434236810,5440,5430,5440,5430,60
20250228,124300,1433910990,5430,5420,5430,5420,104
20250228,124200,1433346300,5430,5430,5430,5430,1155
20250228,124100,1427074650,5430,5430,5430,5430,0
20250228,124000,1427074650,5430,5430,5430,5430,0
20250228,123900,1427074650,5430,5430,5430,5430,0
20250228,123800,1427074650,5430,5430,5430,5430,0
20250228,123700,1427074650,5430,5430,5430,5430,1
20250228,123600,1427069220,5430,5430,5430,5430,9
20250228,123500,1427020350,5420,5440,5440,5420,18
20250228,123400,1426922750,5420,5440,5440,5420,22
20250228,123300,1426803110,5440,5440,5440,5440,0
20250228,123200,1426803110,5440,5440,5440,5440,0
20250228,123100,1426803110,5440,5440,5440,5440,200
20250228,123000,1425715110,5440,5430,5440,5420,2548
20250228,122900,1411904460,5420,5430,5430,5420,303
20250228,122800,1410262170,5410,5420,5420,5410,70
20250228,122700,1409883140,5430,5430,5430,5430,0
20250228,122600,1409883140,5430,5430,5430,5430,10
20250228,122500,1409828840,5430,5430,5430,5430,0
20250228,122400,1409828840,5430,5430,5430,5430,0
20250228,122300,1409828840,5430,5430,5430,5430,50
20250228,122200,1409557340,5430,5410,5430,5410,104
20250228,122100,1408992640,5410,5430,5430,5410,131
20250228,122000,1408282590,5430,5430,5430,5430,0
20250228,121900,1408282590,5430,5420,5430,5420,101
20250228,121800,1407735160,5430,5430,5430,5430,13
20250228,121700,1407664570,5430,5420,5430,5420,101
20250228,121600,1407117140,5430,5430,5430,5430,10
20250228,121500,1407062840,5430,5420,5430,5420,4
20250228,121400,1407041150,5430,5430,5430,5430,15
20250228,121300,1406959700,5430,5430,5430,5430,0
20250228,121200,1406959700,5430,5430,5430,5430,151
20250228,121100,1406139770,5440,5430,5440,5430,626
20250228,121000,1402740580,5430,5450,5450,5430,13
20250228,120900,1402669830,5450,5450,5450,5450,0
20250228,120800,1402669830,5450,5450,5450,5440,184
20250228,120700,1401668560,5460,5450,5460,5430,554
20250228,120600,1398649960,5450,5450,5460,5440,376
20250228,120500,1396599960,5450,5460,5460,5450,578
20250228,120400,1393449850,5460,5450,5460,5450,1010
20250228,120300,1387942000,5450,5440,5450,5440,1422
20250228,120200,1380193010,5450,5440,5450,5440,635
20250228,120100,1376738600,5440,5440,5440,5440,947
20250228,120000,1371586920,5430,5440,5450,5430,2418
20250228,115900,1358435560,5430,5440,5450,5430,2029
20250228,115800,1347397920,5440,5430,5440,5430,1001
20250228,115700,1341962480,5430,5420,5430,5420,34
20250228,115600,1341778190,5430,5420,5440,5420,771
20250228,115500,1337599150,5440,5450,5450,5440,526
20250228,115400,1334737110,5450,5440,5450,5440,4264
20250228,115300,1311540310,5440,5440,5440,5440,2178
20250228,115200,1299691990,5440,5440,5440,5440,330
20250228,115100,1297896790,5440,5430,5440,5420,2106
20250228,115000,1286447830,5420,5420,5430,5420,1007
20250228,114900,1280988880,5420,5430,5430,5420,361
20250228,114800,1279028700,5430,5420,5430,5420,3836
20250228,114700,1258209570,5420,5410,5420,5410,70
20250228,114600,1257830860,5420,5410,5420,5400,3001
20250228,114500,1241621440,5400,5400,5400,5400,0
20250228,114400,1241621440,5400,5400,5420,5400,252
20250228,114300,1240256640,5400,5410,5420,5400,18
20250228,114200,1240159410,5420,5410,5420,5410,1229
20250228,114100,1233510500,5410,5410,5410,5410,515
20250228,114000,1230724350,5410,5410,5410,5410,300
20250228,113900,1229101350,5410,5410,5410,5410,7
20250228,113800,1229063480,5410,5410,5410,5410,186
20250228,113700,1228057220,5410,5410,5410,5410,2
20250228,113600,1228046400,5390,5400,5400,5390,984
20250228,113500,1222732980,5400,5400,5400,5400,0
20250228,113400,1222732980,5400,5390,5400,5390,639
20250228,113300,1219287550,5380,5380,5380,5380,0
20250228,113200,1219287550,5380,5370,5380,5370,354
20250228,113100,1217384820,5370,5370,5370,5370,45
20250228,113000,1217143170,5370,5370,5370,5370,70
20250228,112900,1216767270,5390,5370,5390,5370,2
20250228,112800,1216756510,5390,5390,5390,5390,100
20250228,112700,1216217510,5390,5390,5390,5370,3
20250228,112600,1216201360,5370,5380,5390,5370,519
20250228,112500,1213414130,5380,5380,5380,5380,12
20250228,112400,1213349570,5390,5380,5390,5380,119
20250228,112300,1212709340,5390,5370,5390,5370,120
20250228,112200,1212062940,5370,5390,5390,5370,200
20250228,112100,1210986940,5390,5390,5390,5390,0
20250228,112000,1210986940,5390,5370,5390,5370,3780
20250228,111900,1190679550,5370,5380,5380,5370,326
20250228,111800,1188927670,5380,5380,5380,5380,1000
20250228,111700,1183547670,5390,5390,5390,5390,2
20250228,111600,1183536890,5400,5400,5400,5400,1
20250228,111500,1183531490,5380,5380,5380,5380,383
20250228,111400,1181470950,5400,5400,5400,5400,3
20250228,111300,1181454750,5400,5400,5400,5400,0
20250228,111200,1181454750,5400,5400,5400,5400,3
20250228,111100,1181438550,5400,5410,5410,5380,2957
20250228,111000,1165529250,5410,5400,5410,5390,66
20250228,110900,1165173480,5390,5400,5400,5390,245
20250228,110800,1163852480,5410,5400,5410,5400,170
20250228,110700,1162934060,5410,5410,5410,5410,0
20250228,110600,1162934060,5410,5410,5410,5400,3
20250228,110500,1162917840,5390,5410,5410,5390,500
20250228,110400,1160222080,5430,5430,5430,5430,0
20250228,110300,1160222080,5430,5420,5430,5420,12
20250228,110200,1160157030,5430,5430,5430,5430,20
20250228,110100,1160048430,5440,5440,5440,5440,183
20250228,110000,1159052910,5440,5390,5440,5390,134
20250228,105900,1158328950,5440,5400,5440,5400,6293
20250228,105800,1124192130,5400,5420,5420,5400,164
20250228,105700,1123305250,5420,5420,5430,5420,324
20250228,105600,1121546870,5420,5410,5420,5410,3411
20250228,105500,1103073640,5410,5410,5410,5410,1
20250228,105400,1103068230,5390,5390,5390,5390,139
20250228,105300,1102319020,5400,5390,5400,5390,916
20250228,105200,1097376750,5360,5370,5370,5360,8112
20250228,105100,1053895140,5370,5390,5390,5370,77
20250228,105000,1053481590,5390,5390,5390,5390,1003
20250228,104900,1048075420,5360,5370,5370,5360,318
20250228,104800,1046369980,5390,5390,5390,5390,100
20250228,104700,1045830980,5390,5380,5390,5350,8054
20250228,104600,1002632690,5390,5380,5390,5380,159
20250228,104500,1001777230,5390,5380,5390,5380,16
20250228,104400,1001691140,5390,5380,5390,5380,1079
20250228,104300,995885900,5390,5390,5390,5390,800
20250228,104200,991573900,5390,5390,5390,5390,0
20250228,104100,991573900,5390,5360,5390,5360,895
20250228,104000,986761850,5390,5390,5390,5390,0
20250228,103900,986761850,5390,5360,5390,5360,1319
20250228,103800,979691920,5360,5360,5360,5360,6
20250228,103700,979659760,5360,5350,5360,5350,775
20250228,103600,975512920,5350,5350,5350,5350,0
20250228,103500,975512920,5350,5350,5350,5350,5
20250228,103400,975486170,5350,5340,5350,5330,84
20250228,103300,975038420,5350,5350,5360,5350,2077
20250228,103200,963926370,5320,5360,5360,5320,10140
20250228,103100,909883090,5360,5350,5360,5350,483
20250228,103000,907298900,5360,5350,5360,5350,430
20250228,102900,904996340,5350,5370,5380,5350,2528
20250228,102800,891462930,5370,5370,5390,5370,1584
20250228,102700,882956740,5370,5360,5370,5360,2004
20250228,102600,872215260,5370,5370,5370,5360,83
20250228,102500,871769930,5390,5390,5390,5390,1
20250228,102400,871764540,5380,5380,5390,5380,36
20250228,102300,871570840,5380,5390,5390,5380,5
20250228,102200,871543930,5400,5410,5410,5360,1321
20250228,102100,864403120,5410,5400,5410,5400,27
20250228,102000,864257270,5410,5390,5410,5390,646
20250228,101900,860774690,5400,5400,5400,5400,0
20250228,101800,860774690,5400,5400,5410,5360,370
20250228,101700,858785910,5400,5400,5410,5400,691
20250228,101600,855054500,5410,5400,5410,5400,1427
20250228,101500,847348650,5400,5400,5400,5400,111
20250228,101400,846749250,5400,5380,5400,5380,3085
20250228,101300,830143950,5380,5380,5380,5360,298
20250228,101200,828546410,5360,5380,5380,5360,286
20250228,101100,827009730,5360,5370,5390,5360,373
20250228,101000,825006200,5370,5370,5370,5370,202
20250228,100900,823921460,5360,5370,5370,5360,149
20250228,100800,823121800,5360,5350,5360,5350,90
20250228,100700,822639710,5350,5370,5370,5350,71
20250228,100600,822259840,5370,5370,5370,5370,126
20250228,100500,821583220,5370,5370,5370,5370,2
20250228,100400,821572480,5370,5370,5370,5350,2521
20250228,100300,808084710,5370,5370,5370,5370,0
20250228,100200,808084710,5370,5370,5370,5350,21
20250228,100100,807972170,5360,5360,5360,5360,44
20250228,100000,807736330,5360,5360,5360,5360,1001
20250228,095900,802370970,5330,5360,5360,5330,7604
20250228,095800,761817720,5360,5370,5370,5340,817
20250228,095700,757447930,5370,5360,5370,5350,8414
20250228,095600,712408680,5360,5360,5360,5360,1469
20250228,095500,704534840,5370,5370,5390,5370,416
20250228,095400,702300900,5390,5370,5400,5370,1861
20250228,095300,692288370,5370,5380,5380,5370,1488
20250228,095200,684293730,5390,5380,5390,5380,1153
20250228,095100,678090580,5380,5380,5380,5380,960
20250228,095000,672925780,5390,5380,5390,5370,3444
20250228,094900,654403050,5370,5370,5380,5360,633
20250228,094800,651006690,5370,5360,5380,5360,477
20250228,094700,648442160,5380,5380,5380,5380,17
20250228,094600,648350700,5360,5380,5380,5360,31717
20250228,094500,478032170,5380,5380,5380,5380,259
20250228,094400,476638750,5380,5380,5380,5380,3344
20250228,094300,458648030,5400,5400,5400,5400,0
20250228,094200,458648030,5400,5400,5400,5380,2286
20250228,094100,446316310,5400,5400,5400,5400,12
20250228,094000,446251510,5400,5390,5400,5390,194
20250228,093900,445204350,5390,5390,5390,5390,523
20250228,093800,442385380,5400,5400,5400,5400,211
20250228,093700,441245980,5400,5380,5400,5380,3254
20250228,093600,423739440,5380,5390,5390,5380,390
20250228,093500,421639340,5400,5400,5400,5380,531
20250228,093400,418779980,5400,5400,5400,5400,278
20250228,093300,417278780,5400,5390,5410,5380,1618
20250228,093200,408555570,5400,5410,5410,5390,836
20250228,093100,404041310,5410,5410,5410,5410,1
20250228,093000,404035900,5430,5430,5430,5430,13
20250228,092900,403965310,5430,5400,5430,5380,193
20250228,092800,402918680,5380,5370,5400,5370,3066
20250228,092700,386442610,5370,5380,5400,5370,2005
20250228,092600,375662610,5380,5410,5410,5380,3301
20250228,092500,357858690,5430,5420,5430,5410,3373
20250228,092400,339601690,5420,5420,5420,5410,295
20250228,092300,338004930,5420,5420,5420,5410,2302
20250228,092200,325551040,5420,5420,5430,5420,246
20250228,092100,324217700,5420,5420,5430,5420,1559
20250228,092000,315767430,5430,5440,5450,5420,272
20250228,091900,314292210,5440,5460,5460,5420,682
20250228,091800,310584930,5450,5430,5470,5430,1527
20250228,091700,302252860,5440,5410,5440,5410,4950
20250228,091600,275389250,5410,5420,5420,5380,1925
20250228,091500,265017940,5420,5390,5420,5380,1259
20250228,091400,258233700,5400,5420,5420,5400,2376
20250228,091300,245403280,5420,5420,5430,5410,4700
20250228,091200,219933710,5420,5390,5420,5390,3379
20250228,091100,201683470,5400,5390,5400,5390,1755
20250228,091000,192218940,5390,5390,5390,5380,3799
20250228,090900,171775140,5360,5380,5380,5360,3262
20250228,090800,154247780,5400,5390,5410,5380,1380
20250228,090700,146806410,5390,5390,5390,5390,361
20250228,090600,144860620,5390,5390,5400,5360,2479
20250228,090500,131507300,5390,5380,5390,5370,58
20250228,090400,131194790,5390,5390,5390,5360,1503
20250228,090300,123119780,5370,5360,5390,5350,7130
20250228,090200,84779480,5360,5360,5370,5350,1370
20250228,090100,77441520,5360,5360,5360,5350,1717
20250228,090000,68244970,5360,5370,5370,5350,12716