KissMeData/026890/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191200,1028788660,7880,7880,7880,7880,1398
20250228,191100,1028788660,7880,7880,7880,7880,0
20250228,191000,1028788660,7880,7880,7880,7880,0
20250228,190900,1028788660,7880,7880,7880,7880,0
20250228,190800,1028788660,7880,7880,7880,7880,0
20250228,190700,1028788660,7880,7880,7880,7880,0
20250228,190600,1028788660,7880,7880,7880,7880,0
20250228,190500,1028788660,7880,7880,7880,7880,0
20250228,190400,1028788660,7880,7880,7880,7880,0
20250228,190300,1028788660,7880,7880,7880,7880,0
20250228,190200,1028788660,7880,7880,7880,7880,0
20250228,190100,1028788660,7880,7880,7880,7880,0
20250228,190000,1028788660,7880,7880,7880,7880,0
20250228,185900,1028788660,7880,7880,7880,7880,0
20250228,185800,1028788660,7880,7880,7880,7880,0
20250228,185700,1028788660,7880,7880,7880,7880,0
20250228,185600,1028788660,7880,7880,7880,7880,0
20250228,185500,1028788660,7880,7880,7880,7880,0
20250228,185400,1028788660,7880,7880,7880,7880,0
20250228,185300,1028788660,7880,7880,7880,7880,0
20250228,185200,1028788660,7880,7880,7880,7880,0
20250228,185100,1028788660,7880,7880,7880,7880,0
20250228,185000,1028788660,7880,7880,7880,7880,0
20250228,184900,1028788660,7880,7880,7880,7880,0
20250228,184800,1028788660,7880,7880,7880,7880,0
20250228,184700,1028788660,7880,7880,7880,7880,0
20250228,184600,1028788660,7880,7880,7880,7880,0
20250228,184500,1028788660,7880,7880,7880,7880,0
20250228,184400,1028788660,7880,7880,7880,7880,0
20250228,184300,1028788660,7880,7880,7880,7880,0
20250228,184200,1028788660,7880,7880,7880,7880,1398
20250228,184100,1028788660,7880,7880,7880,7880,0
20250228,184000,1028788660,7880,7880,7880,7880,0
20250228,183900,1028788660,7880,7880,7880,7880,0
20250228,183800,1028788660,7880,7880,7880,7880,0
20250228,183700,1028788660,7880,7880,7880,7880,0
20250228,183600,1028788660,7880,7880,7880,7880,0
20250228,183500,1028788660,7880,7880,7880,7880,0
20250228,183400,1028788660,7880,7880,7880,7880,0
20250228,183300,1028788660,7880,7880,7880,7880,0
20250228,183200,1028788660,7880,7880,7880,7880,0
20250228,183100,1028788660,7880,7880,7880,7880,0
20250228,183000,1028788660,7880,7880,7880,7880,0
20250228,182900,1028788660,7880,7880,7880,7880,0
20250228,182800,1028788660,7880,7880,7880,7880,0
20250228,182700,1028788660,7880,7880,7880,7880,0
20250228,182600,1028788660,7880,7880,7880,7880,0
20250228,182500,1028788660,7880,7880,7880,7880,0
20250228,182400,1028788660,7880,7880,7880,7880,0
20250228,182300,1028788660,7880,7880,7880,7880,0
20250228,182200,1028788660,7880,7880,7880,7880,0
20250228,182100,1028788660,7880,7880,7880,7880,0
20250228,182000,1028788660,7880,7880,7880,7880,0
20250228,181900,1028788660,7880,7880,7880,7880,0
20250228,181800,1028788660,7880,7880,7880,7880,0
20250228,181700,1028788660,7880,7880,7880,7880,0
20250228,181600,1028788660,7880,7880,7880,7880,0
20250228,181500,1028788660,7880,7880,7880,7880,0
20250228,181400,1028788660,7880,7880,7880,7880,0
20250228,181300,1028788660,7880,7880,7880,7880,0
20250228,181200,1028788660,7880,7880,7880,7880,1398
20250228,181100,1028788660,7880,7880,7880,7880,0
20250228,181000,1028788660,7880,7880,7880,7880,0
20250228,180900,1028788660,7880,7880,7880,7880,0
20250228,180800,1028788660,7880,7880,7880,7880,0
20250228,180700,1028788660,7880,7880,7880,7880,0
20250228,180600,1028788660,7880,7880,7880,7880,0
20250228,180500,1028788660,7880,7880,7880,7880,0
20250228,180400,1028788660,7880,7880,7880,7880,0
20250228,180300,1028788660,7880,7880,7880,7880,0
20250228,180200,1028788660,7880,7880,7880,7880,0
20250228,180100,1028788660,7880,7880,7880,7880,0
20250228,180000,1028788660,7880,7880,7880,7880,0
20250228,175900,1028788660,7880,7880,7880,7880,0
20250228,175800,1028788660,7880,7880,7880,7880,0
20250228,175700,1028788660,7880,7880,7880,7880,0
20250228,175600,1028788660,7880,7880,7880,7880,0
20250228,175500,1028788660,7880,7880,7880,7880,0
20250228,175400,1028788660,7880,7880,7880,7880,0
20250228,175300,1028788660,7880,7880,7880,7880,0
20250228,175200,1028788660,7880,7880,7880,7880,0
20250228,175100,1028788660,7880,7880,7880,7880,0
20250228,175000,1028788660,7880,7880,7880,7880,0
20250228,174900,1028788660,7880,7880,7880,7880,0
20250228,174800,1028788660,7880,7880,7880,7880,0
20250228,174700,1028788660,7880,7880,7880,7880,0
20250228,174600,1028788660,7880,7880,7880,7880,0
20250228,174500,1028788660,7880,7880,7880,7880,0
20250228,174400,1028788660,7880,7880,7880,7880,0
20250228,174300,1028788660,7880,7880,7880,7880,0
20250228,174200,1028788660,7880,7880,7880,7880,1398
20250228,174100,1028788660,7880,7880,7880,7880,0
20250228,174000,1028788660,7880,7880,7880,7880,0
20250228,173900,1028788660,7880,7880,7880,7880,0
20250228,173800,1028788660,7880,7880,7880,7880,0
20250228,173700,1028788660,7880,7880,7880,7880,0
20250228,173600,1028788660,7880,7880,7880,7880,0
20250228,173500,1028788660,7880,7880,7880,7880,0
20250228,173400,1028788660,7880,7880,7880,7880,0
20250228,173300,1028788660,7880,7880,7880,7880,0
20250228,173200,1028788660,7880,7880,7880,7880,0
20250228,173100,1028788660,7880,7880,7880,7880,0
20250228,173000,1028788660,7880,7880,7880,7880,0
20250228,172900,1028788660,7880,7880,7880,7880,0
20250228,172800,1028788660,7880,7880,7880,7880,0
20250228,172700,1028788660,7880,7880,7880,7880,0
20250228,172600,1028788660,7880,7880,7880,7880,0
20250228,172500,1028788660,7880,7880,7880,7880,0
20250228,172400,1028788660,7880,7880,7880,7880,0
20250228,172300,1028788660,7880,7880,7880,7880,0
20250228,172200,1028788660,7880,7880,7880,7880,0
20250228,172100,1028788660,7880,7880,7880,7880,0
20250228,172000,1028788660,7880,7880,7880,7880,0
20250228,171900,1028788660,7880,7880,7880,7880,0
20250228,171800,1028788660,7880,7880,7880,7880,0
20250228,171700,1028788660,7880,7880,7880,7880,0
20250228,171600,1028788660,7880,7880,7880,7880,0
20250228,171500,1028788660,7880,7880,7880,7880,0
20250228,171400,1028788660,7880,7880,7880,7880,0
20250228,171300,1028788660,7880,7880,7880,7880,0
20250228,171200,1028788660,7880,7880,7880,7880,1398
20250228,171100,1028788660,7880,7880,7880,7880,0
20250228,171000,1028788660,7880,7880,7880,7880,0
20250228,170900,1028788660,7880,7880,7880,7880,0
20250228,170800,1028788660,7880,7880,7880,7880,0
20250228,170700,1028788660,7880,7880,7880,7880,0
20250228,170600,1028788660,7880,7880,7880,7880,0
20250228,170500,1028788660,7880,7880,7880,7880,0
20250228,170400,1028788660,7880,7880,7880,7880,0
20250228,170300,1028788660,7880,7880,7880,7880,0
20250228,170200,1028788660,7880,7880,7880,7880,0
20250228,170100,1028788660,7880,7880,7880,7880,0
20250228,170000,1028788660,7880,7880,7880,7880,0
20250228,165900,1028788660,7880,7880,7880,7880,0
20250228,165800,1028788660,7880,7880,7880,7880,0
20250228,165700,1028788660,7880,7880,7880,7880,0
20250228,165600,1028788660,7880,7880,7880,7880,0
20250228,165500,1028788660,7880,7880,7880,7880,0
20250228,165400,1028788660,7880,7880,7880,7880,0
20250228,165300,1028788660,7880,7880,7880,7880,0
20250228,165200,1028788660,7880,7880,7880,7880,0
20250228,165100,1028788660,7880,7880,7880,7880,0
20250228,165000,1028788660,7880,7880,7880,7880,0
20250228,164900,1028788660,7880,7880,7880,7880,0
20250228,164800,1028788660,7880,7880,7880,7880,0
20250228,164700,1028788660,7880,7880,7880,7880,0
20250228,164600,1028788660,7880,7880,7880,7880,0
20250228,164500,1028788660,7880,7880,7880,7880,0
20250228,164400,1028788660,7880,7880,7880,7880,0
20250228,164300,1028788660,7880,7880,7880,7880,0
20250228,164200,1028788660,7880,7880,7880,7880,1398
20250228,164100,1028788660,7880,7880,7880,7880,0
20250228,164000,1028788660,7880,7880,7880,7880,0
20250228,163900,1028788660,7880,7880,7880,7880,0
20250228,163800,1028788660,7880,7880,7880,7880,0
20250228,163700,1028788660,7880,7880,7880,7880,0
20250228,163600,1028788660,7880,7880,7880,7880,0
20250228,163500,1028788660,7880,7880,7880,7880,0
20250228,163400,1028788660,7880,7880,7880,7880,0
20250228,163300,1028788660,7880,7880,7880,7880,0
20250228,163200,1028788660,7880,7880,7880,7880,0
20250228,163100,1028788660,7880,7880,7880,7880,0
20250228,163000,1028788660,7880,7880,7880,7880,0
20250228,162900,1028788660,7880,7880,7880,7880,0
20250228,162800,1028788660,7880,7880,7880,7880,0
20250228,162700,1028788660,7880,7880,7880,7880,0
20250228,162600,1028788660,7880,7880,7880,7880,0
20250228,162500,1028788660,7880,7880,7880,7880,0
20250228,162400,1028788660,7880,7880,7880,7880,0
20250228,162300,1028788660,7880,7880,7880,7880,0
20250228,162200,1028788660,7880,7880,7880,7880,0
20250228,162100,1028788660,7880,7880,7880,7880,0
20250228,162000,1028788660,7880,7880,7880,7880,0
20250228,161900,1028788660,7880,7880,7880,7880,0
20250228,161800,1028788660,7880,7880,7880,7880,0
20250228,161700,1028788660,7880,7880,7880,7880,0
20250228,161600,1028788660,7880,7880,7880,7880,0
20250228,161500,1028788660,7880,7880,7880,7880,0
20250228,161400,1028788660,7880,7880,7880,7880,0
20250228,161300,1028788660,7880,7880,7880,7880,0
20250228,161200,1028788660,7880,7880,7880,7880,1398
20250228,161100,1028788660,7880,7880,7880,7880,0
20250228,161000,1028788660,7880,7880,7880,7880,0
20250228,160900,1028788660,7880,7880,7880,7880,0
20250228,160800,1028788660,7880,7880,7880,7880,0
20250228,160700,1028788660,7880,7880,7880,7880,0
20250228,160600,1028788660,7880,7880,7880,7880,0
20250228,160500,1028788660,7880,7880,7880,7880,0
20250228,160400,1028788660,7880,7880,7880,7880,0
20250228,160300,1028788660,7880,7880,7880,7880,0
20250228,160200,1028788660,7880,7880,7880,7880,0
20250228,160100,1028788660,7880,7880,7880,7880,0
20250228,160000,1028788660,7880,7880,7880,7880,0
20250228,155900,1028788660,7880,7880,7880,7880,0
20250228,155800,1028788660,7880,7880,7880,7880,0
20250228,155700,1028788660,7880,7880,7880,7880,0
20250228,155600,1028788660,7880,7880,7880,7880,0
20250228,155500,1028788660,7880,7880,7880,7880,0
20250228,155400,1028788660,7880,7880,7880,7880,0
20250228,155300,1028788660,7880,7880,7880,7880,0
20250228,155200,1028788660,7880,7880,7880,7880,0
20250228,155100,1028788660,7880,7880,7880,7880,0
20250228,155000,1028788660,7880,7880,7880,7880,0
20250228,154900,1028788660,7880,7880,7880,7880,0
20250228,154800,1028788660,7880,7880,7880,7880,0
20250228,154700,1028788660,7880,7880,7880,7880,0
20250228,154600,1028788660,7880,7880,7880,7880,0
20250228,154500,1028788660,7880,7880,7880,7880,0
20250228,154400,1028788660,7880,7880,7880,7880,0
20250228,154300,1028788660,7880,7880,7880,7880,0
20250228,154200,1028788660,7880,7880,7880,7880,1398
20250228,154100,1028788660,7880,7880,7880,7880,0
20250228,154000,1028788660,7880,7880,7880,7880,0
20250228,153900,1028788660,7880,7880,7880,7880,0
20250228,153800,1028788660,7880,7880,7880,7880,0
20250228,153700,1028788660,7880,7880,7880,7880,0
20250228,153600,1028788660,7880,7880,7880,7880,0
20250228,153500,1028788660,7880,7880,7880,7880,0
20250228,153400,1028788660,7880,7880,7880,7880,0
20250228,153300,1028788660,7880,7880,7880,7880,0
20250228,153200,1028788660,7880,7880,7880,7880,0
20250228,153100,1028788660,7880,7880,7880,7880,0
20250228,153000,1028788660,7880,7880,7880,7880,1398
20250228,152900,1017772420,7750,7750,7750,7750,0
20250228,152800,1017772420,7750,7750,7750,7750,0
20250228,152700,1017772420,7750,7750,7750,7750,0
20250228,152600,1017772420,7750,7750,7750,7750,0
20250228,152500,1017772420,7750,7750,7750,7750,0
20250228,152400,1017772420,7750,7750,7750,7750,0
20250228,152300,1017772420,7750,7750,7750,7750,0
20250228,152200,1017772420,7750,7750,7750,7750,0
20250228,152100,1017772420,7750,7750,7750,7750,0
20250228,152000,1017772420,7750,7750,7750,7750,0
20250228,151900,1017772420,7750,7870,7870,7730,124
20250228,151800,1016799430,7900,7710,7900,7710,4116
20250228,151700,984680410,7690,7700,7700,7690,1470
20250228,151600,973363080,7710,7710,7710,7700,1894
20250228,151500,958779250,7700,7700,7740,7700,1375
20250228,151400,948190700,7710,7720,7720,7710,2188
20250228,151300,931301880,7720,7720,7720,7720,808
20250228,151200,925064120,7740,7740,7760,7730,961
20250228,151100,917633770,7740,7740,7740,7740,270
20250228,151000,915543970,7730,7730,7730,7730,19
20250228,150900,915397100,7730,7730,7730,7730,40
20250228,150800,915087900,7720,7730,7730,7720,646
20250228,150700,910095470,7730,7730,7730,7720,579
20250228,150600,905619850,7730,7740,7740,7730,301
20250228,150500,903291380,7740,7760,7760,7740,1370
20250228,150400,892670280,7770,7770,7770,7770,1
20250228,150300,892662510,7760,7790,7790,7760,270
20250228,150200,890564550,7790,7790,7790,7790,0
20250228,150100,890564550,7790,7790,7790,7790,107
20250228,150000,889731020,7760,7810,7810,7760,19886
20250228,145900,735226880,7810,7820,7820,7810,679
20250228,145800,729923400,7820,7820,7820,7820,0
20250228,145700,729923400,7820,7820,7820,7820,0
20250228,145600,729923400,7820,7830,7830,7820,2384
20250228,145500,711277510,7860,7830,7860,7830,1000
20250228,145400,703433170,7820,7820,7820,7820,183
20250228,145300,702002110,7820,7820,7820,7820,34
20250228,145200,701736230,7810,7810,7810,7810,0
20250228,145100,701736230,7810,7810,7810,7810,722
20250228,145000,696097410,7800,7800,7800,7800,100
20250228,144900,695317410,7810,7810,7810,7810,0
20250228,144800,695317410,7810,7810,7810,7810,5
20250228,144700,695278360,7820,7820,7820,7820,0
20250228,144600,695278360,7820,7820,7820,7820,0
20250228,144500,695278360,7820,7820,7820,7820,0
20250228,144400,695278360,7820,7820,7820,7820,1
20250228,144300,695270540,7820,7790,7820,7790,193
20250228,144200,693767040,7810,7810,7810,7810,81
20250228,144100,693134430,7840,7840,7840,7840,1
20250228,144000,693126590,7810,7820,7820,7810,757
20250228,143900,687212380,7810,7810,7810,7810,0
20250228,143800,687212380,7810,7810,7810,7810,0
20250228,143700,687212380,7810,7810,7810,7810,760
20250228,143600,681276780,7800,7800,7800,7800,190
20250228,143500,679794780,7790,7780,7790,7780,101
20250228,143400,679008300,7770,7770,7770,7770,0
20250228,143300,679008300,7770,7770,7770,7770,0
20250228,143200,679008300,7770,7770,7770,7770,533
20250228,143100,674866890,7770,7770,7770,7770,6
20250228,143000,674820270,7790,7760,7790,7760,280
20250228,142900,672639100,7770,7780,7780,7770,1056
20250228,142800,664431170,7800,7800,7800,7790,357
20250228,142700,661649910,7800,7800,7800,7800,24
20250228,142600,661462710,7800,7810,7810,7800,179
20250228,142500,660066160,7810,7810,7810,7810,52
20250228,142400,659660040,7810,7810,7810,7810,14
20250228,142300,659550700,7800,7800,7800,7800,40
20250228,142200,659238700,7800,7810,7820,7800,535
20250228,142100,655062750,7820,7810,7820,7810,329
20250228,142000,652491160,7810,7860,7860,7800,7232
20250228,141900,595869820,7870,7870,7870,7870,817
20250228,141800,589440030,7880,7880,7880,7880,6
20250228,141700,589392750,7880,7900,7900,7880,318
20250228,141600,586886890,7880,7880,7880,7880,0
20250228,141500,586886890,7880,7880,7880,7880,296
20250228,141400,584554410,7880,7880,7880,7880,0
20250228,141300,584554410,7880,7880,7880,7880,0
20250228,141200,584554410,7880,7910,7910,7880,22
20250228,141100,584381020,7880,7880,7880,7880,0
20250228,141000,584381020,7880,7900,7920,7880,1084
20250228,140900,575833040,7930,7920,7930,7910,5
20250228,140800,575793430,7910,7910,7910,7910,1
20250228,140700,575785520,7930,7910,7930,7910,117
20250228,140600,574859410,7910,7900,7910,7890,405
20250228,140500,571663930,7900,7900,7900,7900,0
20250228,140400,571663930,7900,7900,7900,7900,0
20250228,140300,571663930,7900,7900,7900,7900,39
20250228,140200,571355830,7880,7880,7880,7880,0
20250228,140100,571355830,7880,7880,7880,7880,391
20250228,140000,568274750,7880,7880,7900,7870,1067
20250228,135900,559874790,7910,7900,7910,7890,2695
20250228,135800,538595190,7900,7910,7910,7900,848
20250228,135700,531887600,7920,7920,7920,7920,0
20250228,135600,531887600,7920,7920,7920,7920,116
20250228,135500,530968880,7920,7920,7920,7920,6
20250228,135400,530921360,7920,7920,7920,7920,100
20250228,135300,530129360,7920,7920,7920,7920,150
20250228,135200,528941360,7920,7920,7920,7920,299
20250228,135100,526573280,7920,7920,7920,7920,0
20250228,135000,526573280,7920,7920,7920,7920,5
20250228,134900,526533680,7930,7930,7930,7930,0
20250228,134800,526533680,7930,7930,7930,7930,1
20250228,134700,526525750,7920,7920,7920,7920,123
20250228,134600,525551590,7920,7920,7920,7920,211
20250228,134500,523880470,7930,7930,7930,7930,2
20250228,134400,523864610,7930,7930,7930,7930,0
20250228,134300,523864610,7930,7930,7930,7930,4
20250228,134200,523832890,7930,7930,7930,7930,1
20250228,134100,523824960,7920,7920,7920,7920,0
20250228,134000,523824960,7920,7920,7920,7920,0
20250228,133900,523824960,7920,7920,7920,7920,0
20250228,133800,523824960,7920,7920,7920,7920,0
20250228,133700,523824960,7920,7920,7920,7920,30
20250228,133600,523587360,7920,7920,7920,7920,25
20250228,133500,523389360,7920,7920,7920,7920,1
20250228,133400,523381440,7930,7920,7930,7920,51
20250228,133300,522977510,7920,7920,7920,7920,1
20250228,133200,522969590,7920,7930,7930,7920,271
20250228,133100,520820720,7930,7930,7930,7930,0
20250228,133000,520820720,7930,7930,7930,7930,1
20250228,132900,520812790,7930,7930,7930,7930,0
20250228,132800,520812790,7930,7930,7930,7930,1
20250228,132700,520804860,7910,7910,7910,7910,2000
20250228,132600,504984860,7910,7920,7920,7910,132
20250228,132500,503939830,7910,7920,7920,7910,1090
20250228,132400,495315650,7920,7930,7930,7920,1201
20250228,132300,485801850,7940,7940,7940,7940,3
20250228,132200,485778030,7940,7940,7940,7940,0
20250228,132100,485778030,7940,7940,7940,7940,0
20250228,132000,485778030,7940,7940,7940,7940,0
20250228,131900,485778030,7940,7940,7940,7940,1
20250228,131800,485770090,7940,7940,7940,7930,9
20250228,131700,485698660,7930,7920,7930,7920,127
20250228,131600,484692800,7930,7930,7930,7930,418
20250228,131500,481378060,7940,7940,7940,7940,0
20250228,131400,481378060,7940,7940,7940,7930,73
20250228,131300,480799100,7940,7940,7940,7940,210
20250228,131200,479131700,7940,7940,7940,7940,314
20250228,131100,476638540,7940,7940,7940,7940,5
20250228,131000,476598840,7940,7940,7940,7940,1
20250228,130900,476590900,7940,7940,7940,7940,0
20250228,130800,476590900,7940,7940,7940,7940,0
20250228,130700,476590900,7940,7940,7940,7940,44
20250228,130600,476241540,7930,7930,7930,7930,51
20250228,130500,475837110,7930,7930,7930,7930,0
20250228,130400,475837110,7930,7940,7940,7930,20
20250228,130300,475678500,7940,7940,7940,7940,31
20250228,130200,475432360,7930,7930,7930,7930,81
20250228,130100,474790030,7930,7930,7930,7930,0
20250228,130000,474790030,7930,7930,7930,7930,89
20250228,125900,474084260,7920,7930,7930,7920,420
20250228,125800,470753860,7930,7930,7930,7930,31
20250228,125700,470508030,7920,7920,7920,7920,20
20250228,125600,470349630,7930,7930,7930,7930,0
20250228,125500,470349630,7930,7920,7930,7920,65
20250228,125400,469834370,7930,7930,7930,7930,1
20250228,125300,469826440,7920,7920,7920,7920,17
20250228,125200,469691800,7920,7930,7930,7920,5
20250228,125100,469652180,7920,7920,7920,7920,595
20250228,125000,464939780,7910,7910,7910,7910,20
20250228,124900,464781580,7920,7920,7920,7920,0
20250228,124800,464781580,7920,7920,7920,7920,1
20250228,124700,464773660,7910,7920,7920,7910,40
20250228,124600,464457050,7920,7920,7920,7920,1
20250228,124500,464449130,7910,7910,7910,7910,20
20250228,124400,464290930,7920,7920,7920,7920,57
20250228,124300,463839490,7920,7910,7920,7910,33
20250228,124200,463578330,7920,7920,7920,7920,1
20250228,124100,463570410,7920,7920,7920,7920,2
20250228,124000,463554570,7920,7910,7920,7910,30
20250228,123900,463317160,7910,7910,7910,7910,0
20250228,123800,463317160,7910,7910,7910,7910,20
20250228,123700,463158960,7920,7920,7920,7920,1
20250228,123600,463151040,7920,7920,7920,7920,9
20250228,123500,463079760,7920,7920,7920,7910,221
20250228,123400,461329640,7920,7920,7920,7920,21
20250228,123300,461163320,7920,7910,7920,7910,167
20250228,123200,459840870,7920,7930,7930,7920,1634
20250228,123100,446899490,7930,7930,7940,7930,42
20250228,123000,446566410,7920,7940,7940,7920,521
20250228,122900,442438250,7940,7940,7940,7940,1
20250228,122800,442430310,7940,7930,7940,7920,275
20250228,122700,440249820,7940,7940,7940,7940,340
20250228,122600,437550220,7940,7930,7940,7930,20
20250228,122500,437391610,7940,7930,7940,7930,228
20250228,122400,435581890,7930,7930,7930,7930,298
20250228,122300,433218750,7930,7920,7930,7920,21
20250228,122200,433052420,7930,7930,7930,7930,400
20250228,122100,429880420,7930,7920,7930,7920,220
20250228,122000,428136020,7930,7930,7930,7930,40
20250228,121900,427818820,7930,7930,7930,7930,2
20250228,121800,427802960,7920,7930,7930,7920,20
20250228,121700,427644550,7920,7920,7920,7920,0
20250228,121600,427644550,7920,7930,7930,7920,25
20250228,121500,427446500,7930,7930,7930,7930,51
20250228,121400,427042070,7930,7930,7930,7930,1
20250228,121300,427034140,7920,7920,7920,7920,687
20250228,121200,421593100,7930,7930,7930,7930,1
20250228,121100,421585170,7920,7920,7920,7920,19
20250228,121000,421434690,7930,7930,7930,7930,0
20250228,120900,421434690,7930,7920,7930,7910,1193
20250228,120800,411994430,7930,7940,7940,7930,868
20250228,120700,405111180,7940,7940,7940,7940,3
20250228,120600,405087360,7940,7940,7940,7930,231
20250228,120500,403253420,7940,7940,7940,7940,193
20250228,120400,401721000,7940,7930,7940,7930,39
20250228,120300,401411530,7940,7940,7940,7940,2
20250228,120200,401395650,7940,7940,7940,7940,115
20250228,120100,400482550,7930,7930,7930,7930,20
20250228,120000,400323950,7940,7940,7940,7940,3
20250228,115900,400300130,7930,7940,7940,7930,2
20250228,115800,400284260,7940,7940,7940,7940,0
20250228,115700,400284260,7940,7940,7940,7940,801
20250228,115600,393924320,7930,7940,7940,7930,519
20250228,115500,389803650,7940,7930,7940,7930,3
20250228,115400,389779840,7930,7930,7930,7930,20
20250228,115300,389621240,7940,7940,7940,7940,130
20250228,115200,388589040,7940,7930,7940,7930,21
20250228,115100,388422500,7940,7940,7940,7940,52
20250228,115000,388009620,7930,7940,7940,7930,205
20250228,114900,386383920,7940,7950,7950,7940,312
20250228,114800,383906620,7940,7940,7940,7940,600
20250228,114700,379142620,7940,7940,7940,7940,463
20250228,114600,375466400,7940,7940,7940,7940,500
20250228,114500,371496400,7940,7940,7940,7940,431
20250228,114400,368074260,7930,7930,7940,7930,129
20250228,114300,367050600,7940,7940,7940,7940,1298
20250228,114200,356744480,7930,7940,7940,7930,106
20250228,114100,355903650,7940,7940,7940,7940,1000
20250228,114000,347963650,7960,7960,7960,7960,68
20250228,113900,347422370,7940,7940,7960,7940,1146
20250228,113800,338323110,7940,7940,7940,7940,1
20250228,113700,338315170,7930,7940,7940,7930,109
20250228,113600,337449910,7940,7940,7940,7940,407
20250228,113500,334218330,7940,7940,7950,7940,1019
20250228,113400,326125790,7970,7970,7970,7970,11
20250228,113300,326038120,7950,7950,7950,7950,874
20250228,113200,319089820,7940,7950,7950,7940,21
20250228,113100,318923070,7950,7950,7950,7940,1336
20250228,113000,308303860,7950,7970,7970,7950,21
20250228,112900,308136890,7940,7940,7940,7940,0
20250228,112800,308136890,7940,7980,7990,7900,5826
20250228,112700,261819820,7990,8000,8000,7960,5015
20250228,112600,221830960,8010,8010,8010,8010,1
20250228,112500,221822950,8000,8000,8000,8000,20
20250228,112400,221662950,8000,8000,8000,8000,0
20250228,112300,221662950,8000,8000,8000,8000,20
20250228,112200,221502950,8020,8020,8020,8020,3
20250228,112100,221478890,8010,8010,8010,8010,2
20250228,112000,221462870,8000,8000,8000,8000,19
20250228,111900,221310870,8010,8010,8010,8010,2
20250228,111800,221294850,8000,8000,8000,8000,20
20250228,111700,221134850,8020,8020,8020,8020,1
20250228,111600,221126830,8000,8000,8000,8000,0
20250228,111500,221126830,8000,8010,8010,8000,21
20250228,111400,220958820,8000,8010,8010,8000,36
20250228,111300,220670470,8030,8020,8030,8020,138
20250228,111200,219562520,8030,8030,8030,8030,0
20250228,111100,219562520,8030,8030,8030,8030,31
20250228,111000,219313590,8020,8030,8030,8020,22
20250228,110900,219137130,8030,8030,8030,8030,1
20250228,110800,219129100,8020,8000,8020,8000,1830
20250228,110700,204473780,7990,7990,7990,7990,472
20250228,110600,200702500,8000,7980,8000,7980,20
20250228,110500,200542880,8000,8000,8000,8000,2
20250228,110400,200526880,7980,7970,7980,7970,772
20250228,110300,194367420,7970,7980,7980,7960,648
20250228,110200,189198640,7960,8000,8000,7960,1891
20250228,110100,174093670,8010,8010,8010,8010,564
20250228,110000,169576030,8020,8020,8020,8020,0
20250228,105900,169576030,8020,8020,8020,8020,1
20250228,105800,169568010,8020,8020,8020,8020,1
20250228,105700,169559990,8010,8010,8010,8010,0
20250228,105600,169559990,8010,8010,8010,8010,18
20250228,105500,169415810,8020,8020,8020,8020,1
20250228,105400,169407790,8020,8020,8020,8020,1
20250228,105300,169399770,8020,8020,8020,8020,0
20250228,105200,169399770,8020,8020,8020,8020,248
20250228,105100,167410810,8020,8020,8020,8020,203
20250228,105000,165782750,8030,8030,8030,8030,0
20250228,104900,165782750,8030,8030,8030,8030,0
20250228,104800,165782750,8030,8030,8030,8030,1
20250228,104700,165774720,8010,8020,8020,8010,511
20250228,104600,161681500,8020,8050,8050,8020,570
20250228,104500,157110020,8050,8060,8060,8020,4213
20250228,104400,123225710,8080,8080,8080,8080,0
20250228,104300,123225710,8080,8080,8080,8080,0
20250228,104200,123225710,8080,8080,8080,8080,1
20250228,104100,123217630,8070,8070,8070,8070,802
20250228,104000,116745490,8070,8070,8070,8070,10
20250228,103900,116664790,8070,8070,8070,8070,0
20250228,103800,116664790,8070,8060,8070,8060,30
20250228,103700,116422980,8070,8070,8070,8070,1
20250228,103600,116414910,8070,8070,8070,8070,1
20250228,103500,116406840,8060,8060,8070,8060,106
20250228,103400,115552470,8080,8080,8080,8080,0
20250228,103300,115552470,8080,8080,8080,8080,0
20250228,103200,115552470,8080,8080,8080,8080,50
20250228,103100,115148470,8080,8080,8080,8080,1
20250228,103000,115140390,8060,8060,8060,8060,733
20250228,102900,109232410,8060,8070,8070,8060,189
20250228,102800,107708560,8070,8080,8080,8070,105
20250228,102700,106860210,8080,8080,8080,8080,0
20250228,102600,106860210,8080,8100,8100,8070,1934
20250228,102500,91222580,8110,8110,8110,8110,1
20250228,102400,91214470,8110,8110,8110,8110,1
20250228,102300,91206360,8110,8110,8110,8110,0
20250228,102200,91206360,8110,8110,8110,8110,0
20250228,102100,91206360,8110,8110,8110,8110,0
20250228,102000,91206360,8110,8110,8110,8110,1
20250228,101900,91198250,8100,8110,8110,8100,3
20250228,101800,91173940,8110,8110,8110,8110,2
20250228,101700,91157720,8110,8110,8110,8110,10
20250228,101600,91076620,8110,8100,8110,8100,2
20250228,101500,91060410,8100,8100,8100,8100,10
20250228,101400,90979410,8110,8110,8110,8110,1
20250228,101300,90971300,8110,8110,8110,8110,0
20250228,101200,90971300,8110,8110,8110,8110,1
20250228,101100,90963190,8110,8110,8110,8110,1
20250228,101000,90955080,8110,8110,8110,8110,0
20250228,100900,90955080,8110,8110,8110,8110,1
20250228,100800,90946970,8100,8110,8110,8100,30
20250228,100700,90703960,8110,8110,8110,8110,0
20250228,100600,90703960,8110,8110,8110,8110,1
20250228,100500,90695850,8110,8110,8110,8110,0
20250228,100400,90695850,8110,8110,8110,8110,1
20250228,100300,90687740,8110,8090,8110,8090,34
20250228,100200,90412660,8110,8110,8110,8110,1
20250228,100100,90404550,8080,8100,8110,8070,2241
20250228,100000,72273520,8100,8100,8100,8100,44
20250228,095900,71917120,8110,8110,8110,8110,518
20250228,095800,67716140,8120,8110,8120,8110,30
20250228,095700,67472740,8120,8120,8120,8120,1
20250228,095600,67464620,8100,8120,8120,8100,725
20250228,095500,61583110,8130,8130,8130,8130,1
20250228,095400,61574980,8150,8130,8150,8130,18
20250228,095300,61428620,8120,8120,8120,8120,39
20250228,095200,61111940,8130,8130,8130,8130,0
20250228,095100,61111940,8130,8120,8130,8120,18
20250228,095000,60965770,8130,8130,8130,8130,179
20250228,094900,59510500,8140,8140,8140,8140,1
20250228,094800,59502360,8130,8130,8130,8130,20
20250228,094700,59339760,8140,8140,8140,8140,0
20250228,094600,59339760,8140,8140,8150,8140,48
20250228,094500,58949030,8160,8140,8190,8140,592
20250228,094400,54113070,8150,8140,8170,8140,581
20250228,094300,49368230,8140,8140,8140,8140,1
20250228,094200,49360090,8140,8140,8140,8140,0
20250228,094100,49360090,8140,8150,8160,8140,65
20250228,094000,48830530,8150,8150,8150,8150,2
20250228,093900,48814230,8160,8130,8160,8130,366
20250228,093800,45838260,8140,8150,8150,8120,287
20250228,093700,43504670,8150,8150,8150,8150,0
20250228,093600,43504670,8150,8150,8150,8140,309
20250228,093500,40988900,8160,8160,8160,8160,0
20250228,093400,40988900,8160,8150,8160,8140,2246
20250228,093300,22684060,8150,8160,8160,8150,245
20250228,093200,20685060,8170,8170,8170,8170,3
20250228,093100,20660550,8170,8160,8170,8160,20
20250228,093000,20497340,8170,8170,8170,8170,96
20250228,092900,19713020,8170,8170,8170,8170,20
20250228,092800,19549620,8180,8180,8180,8180,1
20250228,092700,19541440,8180,8180,8180,8180,3
20250228,092600,19516900,8180,8170,8180,8170,165
20250228,092500,18168840,8170,8170,8170,8170,0
20250228,092400,18168840,8170,8170,8170,8170,19
20250228,092300,18013610,8180,8180,8180,8180,1
20250228,092200,18005430,8170,8170,8170,8170,18
20250228,092100,17858370,8170,8170,8170,8170,20
20250228,092000,17694970,8170,8170,8170,8170,100
20250228,091900,16877970,8170,8170,8170,8170,30
20250228,091800,16632870,8180,8180,8180,8180,1
20250228,091700,16624690,8190,8170,8190,8170,30
20250228,091600,16379270,8160,8170,8170,8160,76
20250228,091500,15758540,8160,8160,8160,8160,0
20250228,091400,15758540,8160,8180,8180,8160,266
20250228,091300,13587950,8180,8190,8200,8170,253
20250228,091200,11520830,8210,8160,8210,8160,46
20250228,091100,11144470,8210,8180,8210,8180,90
20250228,091000,10408150,8180,8180,8180,8180,0
20250228,090900,10408150,8180,8180,8180,8160,120
20250228,090800,9426930,8180,8180,8180,8180,0
20250228,090700,9426930,8180,8190,8200,8170,38
20250228,090600,9116070,8200,8180,8210,8180,18
20250228,090500,8968470,8150,8150,8150,8150,0
20250228,090400,8968470,8150,8150,8150,8150,20
20250228,090300,8805470,8150,8150,8150,8150,262
20250228,090200,6670170,8150,8150,8150,8150,281
20250228,090100,4380020,8200,8200,8200,8200,401
20250228,090000,1091820,8200,8210,8210,8200,133