KissMeData/030960/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191400,32986590310,10350,10350,10350,10350,15655
20250228,191300,32986590310,10350,10350,10350,10350,0
20250228,191200,32986590310,10350,10350,10350,10350,0
20250228,191100,32986590310,10350,10350,10350,10350,0
20250228,191000,32986590310,10350,10350,10350,10350,0
20250228,190900,32986590310,10350,10350,10350,10350,0
20250228,190800,32986590310,10350,10350,10350,10350,0
20250228,190700,32986590310,10350,10350,10350,10350,0
20250228,190600,32986590310,10350,10350,10350,10350,0
20250228,190500,32986590310,10350,10350,10350,10350,0
20250228,190400,32986590310,10350,10350,10350,10350,0
20250228,190300,32986590310,10350,10350,10350,10350,0
20250228,190200,32986590310,10350,10350,10350,10350,0
20250228,190100,32986590310,10350,10350,10350,10350,0
20250228,190000,32986590310,10350,10350,10350,10350,0
20250228,185900,32986590310,10350,10350,10350,10350,0
20250228,185800,32986590310,10350,10350,10350,10350,0
20250228,185700,32986590310,10350,10350,10350,10350,0
20250228,185600,32986590310,10350,10350,10350,10350,0
20250228,185500,32986590310,10350,10350,10350,10350,0
20250228,185400,32986590310,10350,10350,10350,10350,0
20250228,185300,32986590310,10350,10350,10350,10350,0
20250228,185200,32986590310,10350,10350,10350,10350,0
20250228,185100,32986590310,10350,10350,10350,10350,0
20250228,185000,32986590310,10350,10350,10350,10350,0
20250228,184900,32986590310,10350,10350,10350,10350,0
20250228,184800,32986590310,10350,10350,10350,10350,0
20250228,184700,32986590310,10350,10350,10350,10350,0
20250228,184600,32986590310,10350,10350,10350,10350,0
20250228,184500,32986590310,10350,10350,10350,10350,0
20250228,184400,32986590310,10350,10350,10350,10350,15655
20250228,184300,32986590310,10350,10350,10350,10350,0
20250228,184200,32986590310,10350,10350,10350,10350,0
20250228,184100,32986590310,10350,10350,10350,10350,0
20250228,184000,32986590310,10350,10350,10350,10350,0
20250228,183900,32986590310,10350,10350,10350,10350,0
20250228,183800,32986590310,10350,10350,10350,10350,0
20250228,183700,32986590310,10350,10350,10350,10350,0
20250228,183600,32986590310,10350,10350,10350,10350,0
20250228,183500,32986590310,10350,10350,10350,10350,0
20250228,183400,32986590310,10350,10350,10350,10350,0
20250228,183300,32986590310,10350,10350,10350,10350,0
20250228,183200,32986590310,10350,10350,10350,10350,0
20250228,183100,32986590310,10350,10350,10350,10350,0
20250228,183000,32986590310,10350,10350,10350,10350,0
20250228,182900,32986590310,10350,10350,10350,10350,0
20250228,182800,32986590310,10350,10350,10350,10350,0
20250228,182700,32986590310,10350,10350,10350,10350,0
20250228,182600,32986590310,10350,10350,10350,10350,0
20250228,182500,32986590310,10350,10350,10350,10350,0
20250228,182400,32986590310,10350,10350,10350,10350,0
20250228,182300,32986590310,10350,10350,10350,10350,0
20250228,182200,32986590310,10350,10350,10350,10350,0
20250228,182100,32986590310,10350,10350,10350,10350,0
20250228,182000,32986590310,10350,10350,10350,10350,0
20250228,181900,32986590310,10350,10350,10350,10350,0
20250228,181800,32986590310,10350,10350,10350,10350,0
20250228,181700,32986590310,10350,10350,10350,10350,0
20250228,181600,32986590310,10350,10350,10350,10350,0
20250228,181500,32986590310,10350,10350,10350,10350,0
20250228,181400,32986590310,10350,10350,10350,10350,15655
20250228,181300,32986590310,10350,10350,10350,10350,0
20250228,181200,32986590310,10350,10350,10350,10350,0
20250228,181100,32986590310,10350,10350,10350,10350,0
20250228,181000,32986590310,10350,10350,10350,10350,0
20250228,180900,32986590310,10350,10350,10350,10350,0
20250228,180800,32986590310,10350,10350,10350,10350,0
20250228,180700,32986590310,10350,10350,10350,10350,0
20250228,180600,32986590310,10350,10350,10350,10350,0
20250228,180500,32986590310,10350,10350,10350,10350,0
20250228,180400,32986590310,10350,10350,10350,10350,0
20250228,180300,32986590310,10350,10350,10350,10350,0
20250228,180200,32986590310,10350,10350,10350,10350,0
20250228,180100,32986590310,10350,10350,10350,10350,0
20250228,180000,32986590310,10350,10350,10350,10350,0
20250228,175900,32986590310,10350,10350,10350,10350,0
20250228,175800,32986590310,10350,10350,10350,10350,0
20250228,175700,32986590310,10350,10350,10350,10350,0
20250228,175600,32986590310,10350,10350,10350,10350,0
20250228,175500,32986590310,10350,10350,10350,10350,0
20250228,175400,32986590310,10350,10350,10350,10350,0
20250228,175300,32986590310,10350,10350,10350,10350,0
20250228,175200,32986590310,10350,10350,10350,10350,0
20250228,175100,32986590310,10350,10350,10350,10350,0
20250228,175000,32986590310,10350,10350,10350,10350,0
20250228,174900,32986590310,10350,10350,10350,10350,0
20250228,174800,32986590310,10350,10350,10350,10350,0
20250228,174700,32986590310,10350,10350,10350,10350,0
20250228,174600,32986590310,10350,10350,10350,10350,0
20250228,174500,32986590310,10350,10350,10350,10350,0
20250228,174400,32986590310,10350,10350,10350,10350,15655
20250228,174300,32986590310,10350,10350,10350,10350,0
20250228,174200,32986590310,10350,10350,10350,10350,0
20250228,174100,32986590310,10350,10350,10350,10350,0
20250228,174000,32986590310,10350,10350,10350,10350,0
20250228,173900,32986590310,10350,10350,10350,10350,0
20250228,173800,32986590310,10350,10350,10350,10350,0
20250228,173700,32986590310,10350,10350,10350,10350,0
20250228,173600,32986590310,10350,10350,10350,10350,0
20250228,173500,32986590310,10350,10350,10350,10350,0
20250228,173400,32986590310,10350,10350,10350,10350,0
20250228,173300,32986590310,10350,10350,10350,10350,0
20250228,173200,32986590310,10350,10350,10350,10350,0
20250228,173100,32986590310,10350,10350,10350,10350,0
20250228,173000,32986590310,10350,10350,10350,10350,0
20250228,172900,32986590310,10350,10350,10350,10350,0
20250228,172800,32986590310,10350,10350,10350,10350,0
20250228,172700,32986590310,10350,10350,10350,10350,0
20250228,172600,32986590310,10350,10350,10350,10350,0
20250228,172500,32986590310,10350,10350,10350,10350,0
20250228,172400,32986590310,10350,10350,10350,10350,0
20250228,172300,32986590310,10350,10350,10350,10350,0
20250228,172200,32986590310,10350,10350,10350,10350,0
20250228,172100,32986590310,10350,10350,10350,10350,0
20250228,172000,32986590310,10350,10350,10350,10350,0
20250228,171900,32986590310,10350,10350,10350,10350,0
20250228,171800,32986590310,10350,10350,10350,10350,0
20250228,171700,32986590310,10350,10350,10350,10350,0
20250228,171600,32986590310,10350,10350,10350,10350,0
20250228,171500,32986590310,10350,10350,10350,10350,0
20250228,171400,32986590310,10350,10350,10350,10350,15655
20250228,171300,32986590310,10350,10350,10350,10350,0
20250228,171200,32986590310,10350,10350,10350,10350,0
20250228,171100,32986590310,10350,10350,10350,10350,0
20250228,171000,32986590310,10350,10350,10350,10350,0
20250228,170900,32986590310,10350,10350,10350,10350,0
20250228,170800,32986590310,10350,10350,10350,10350,0
20250228,170700,32986590310,10350,10350,10350,10350,0
20250228,170600,32986590310,10350,10350,10350,10350,0
20250228,170500,32986590310,10350,10350,10350,10350,0
20250228,170400,32986590310,10350,10350,10350,10350,0
20250228,170300,32986590310,10350,10350,10350,10350,0
20250228,170200,32986590310,10350,10350,10350,10350,0
20250228,170100,32986590310,10350,10350,10350,10350,0
20250228,170000,32986590310,10350,10350,10350,10350,0
20250228,165900,32986590310,10350,10350,10350,10350,0
20250228,165800,32986590310,10350,10350,10350,10350,0
20250228,165700,32986590310,10350,10350,10350,10350,0
20250228,165600,32986590310,10350,10350,10350,10350,0
20250228,165500,32986590310,10350,10350,10350,10350,0
20250228,165400,32986590310,10350,10350,10350,10350,0
20250228,165300,32986590310,10350,10350,10350,10350,0
20250228,165200,32986590310,10350,10350,10350,10350,0
20250228,165100,32986590310,10350,10350,10350,10350,0
20250228,165000,32986590310,10350,10350,10350,10350,0
20250228,164900,32986590310,10350,10350,10350,10350,0
20250228,164800,32986590310,10350,10350,10350,10350,0
20250228,164700,32986590310,10350,10350,10350,10350,0
20250228,164600,32986590310,10350,10350,10350,10350,0
20250228,164500,32986590310,10350,10350,10350,10350,0
20250228,164400,32986590310,10350,10350,10350,10350,15655
20250228,164300,32986590310,10350,10350,10350,10350,0
20250228,164200,32986590310,10350,10350,10350,10350,0
20250228,164100,32986590310,10350,10350,10350,10350,0
20250228,164000,32986590310,10350,10350,10350,10350,0
20250228,163900,32986590310,10350,10350,10350,10350,0
20250228,163800,32986590310,10350,10350,10350,10350,0
20250228,163700,32986590310,10350,10350,10350,10350,0
20250228,163600,32986590310,10350,10350,10350,10350,0
20250228,163500,32986590310,10350,10350,10350,10350,0
20250228,163400,32986590310,10350,10350,10350,10350,0
20250228,163300,32986590310,10350,10350,10350,10350,0
20250228,163200,32986590310,10350,10350,10350,10350,0
20250228,163100,32986590310,10350,10350,10350,10350,0
20250228,163000,32986590310,10350,10350,10350,10350,0
20250228,162900,32986590310,10350,10350,10350,10350,0
20250228,162800,32986590310,10350,10350,10350,10350,0
20250228,162700,32986590310,10350,10350,10350,10350,0
20250228,162600,32986590310,10350,10350,10350,10350,0
20250228,162500,32986590310,10350,10350,10350,10350,0
20250228,162400,32986590310,10350,10350,10350,10350,0
20250228,162300,32986590310,10350,10350,10350,10350,0
20250228,162200,32986590310,10350,10350,10350,10350,0
20250228,162100,32986590310,10350,10350,10350,10350,0
20250228,162000,32986590310,10350,10350,10350,10350,0
20250228,161900,32986590310,10350,10350,10350,10350,0
20250228,161800,32986590310,10350,10350,10350,10350,0
20250228,161700,32986590310,10350,10350,10350,10350,0
20250228,161600,32986590310,10350,10350,10350,10350,0
20250228,161500,32986590310,10350,10350,10350,10350,0
20250228,161400,32986590310,10350,10350,10350,10350,15655
20250228,161300,32986590310,10350,10350,10350,10350,0
20250228,161200,32986590310,10350,10350,10350,10350,0
20250228,161100,32986590310,10350,10350,10350,10350,0
20250228,161000,32986590310,10350,10350,10350,10350,0
20250228,160900,32986590310,10350,10350,10350,10350,0
20250228,160800,32986590310,10350,10350,10350,10350,0
20250228,160700,32986590310,10350,10350,10350,10350,0
20250228,160600,32986590310,10350,10350,10350,10350,0
20250228,160500,32986590310,10350,10350,10350,10350,0
20250228,160400,32986590310,10350,10350,10350,10350,0
20250228,160300,32986590310,10350,10350,10350,10350,0
20250228,160200,32986590310,10350,10350,10350,10350,0
20250228,160100,32986590310,10350,10350,10350,10350,0
20250228,160000,32986590310,10350,10350,10350,10350,0
20250228,155900,32986590310,10350,10350,10350,10350,0
20250228,155800,32986590310,10350,10350,10350,10350,0
20250228,155700,32986590310,10350,10350,10350,10350,0
20250228,155600,32986590310,10350,10350,10350,10350,0
20250228,155500,32986590310,10350,10350,10350,10350,0
20250228,155400,32986590310,10350,10350,10350,10350,0
20250228,155300,32986590310,10350,10350,10350,10350,0
20250228,155200,32986590310,10350,10350,10350,10350,0
20250228,155100,32986590310,10350,10350,10350,10350,0
20250228,155000,32986590310,10350,10350,10350,10350,0
20250228,154900,32986590310,10350,10350,10350,10350,0
20250228,154800,32986590310,10350,10350,10350,10350,0
20250228,154700,32986590310,10350,10350,10350,10350,0
20250228,154600,32986590310,10350,10350,10350,10350,0
20250228,154500,32986590310,10350,10350,10350,10350,0
20250228,154400,32986590310,10350,10350,10350,10350,15655
20250228,154300,32986590310,10350,10350,10350,10350,0
20250228,154200,32986590310,10350,10350,10350,10350,0
20250228,154100,32986590310,10350,10350,10350,10350,0
20250228,154000,32986590310,10350,10350,10350,10350,0
20250228,153900,32986590310,10350,10350,10350,10350,0
20250228,153800,32986590310,10350,10350,10350,10350,0
20250228,153700,32986590310,10350,10350,10350,10350,0
20250228,153600,32986590310,10350,10350,10350,10350,0
20250228,153500,32986590310,10350,10350,10350,10350,0
20250228,153400,32986590310,10350,10350,10350,10350,0
20250228,153300,32986590310,10350,10350,10350,10350,0
20250228,153200,32986590310,10350,10350,10350,10350,0
20250228,153100,32986590310,10350,10350,10350,10350,0
20250228,153000,32986590310,10350,10350,10350,10350,15655
20250228,152900,32824561060,10250,10250,10250,10250,0
20250228,152800,32824561060,10250,10250,10250,10250,0
20250228,152700,32824561060,10250,10250,10250,10250,0
20250228,152600,32824561060,10250,10250,10250,10250,0
20250228,152500,32824561060,10250,10250,10250,10250,0
20250228,152400,32824561060,10250,10250,10250,10250,0
20250228,152300,32824561060,10250,10250,10250,10250,0
20250228,152200,32824561060,10250,10250,10250,10250,0
20250228,152100,32824561060,10250,10250,10250,10250,0
20250228,152000,32824561060,10250,10250,10250,10250,0
20250228,151900,32824561060,10250,10260,10260,10220,1940
20250228,151800,32804701370,10260,10240,10260,10200,2554
20250228,151700,32778587230,10250,10200,10260,10170,4720
20250228,151600,32730524050,10200,10220,10220,10200,5502
20250228,151500,32674379690,10210,10270,10290,10210,7333
20250228,151400,32599244600,10260,10270,10280,10260,548
20250228,151300,32593620410,10270,10310,10310,10260,3524
20250228,151200,32557391790,10310,10300,10320,10300,1507
20250228,151100,32541862040,10270,10310,10310,10270,2187
20250228,151000,32519383990,10310,10270,10310,10270,1608
20250228,150900,32502850360,10260,10300,10310,10260,3349
20250228,150800,32468459320,10300,10290,10310,10270,1674
20250228,150700,32451248140,10290,10270,10290,10260,1119
20250228,150600,32439755100,10260,10290,10290,10260,5108
20250228,150500,32387245960,10280,10290,10330,10270,3546
20250228,150400,32350759050,10300,10350,10350,10280,7434
20250228,150300,32274140850,10330,10340,10360,10330,1576
20250228,150200,32257852530,10340,10330,10370,10330,1704
20250228,150100,32240231440,10340,10350,10350,10340,237
20250228,150000,32237779520,10350,10330,10350,10330,1107
20250228,145900,32226332680,10330,10380,10380,10310,2624
20250228,145800,32199253750,10380,10330,10380,10320,826
20250228,145700,32190721480,10330,10340,10370,10320,2683
20250228,145600,32163003230,10340,10370,10400,10340,1077
20250228,145500,32151849650,10380,10350,10380,10340,1770
20250228,145400,32133520260,10360,10360,10360,10350,986
20250228,145300,32123311930,10350,10340,10360,10310,7707
20250228,145200,32043738820,10340,10360,10360,10340,2034
20250228,145100,32022691810,10360,10400,10400,10350,2805
20250228,145000,31993625320,10390,10380,10390,10380,297
20250228,144900,31990539650,10380,10360,10380,10350,4262
20250228,144800,31946398850,10360,10390,10390,10360,1930
20250228,144700,31926383290,10390,10380,10390,10380,699
20250228,144600,31919127170,10370,10390,10410,10370,8322
20250228,144500,31832744740,10390,10430,10430,10380,769
20250228,144400,31824756670,10390,10410,10410,10380,1855
20250228,144300,31805481700,10410,10410,10430,10410,509
20250228,144200,31800177410,10410,10400,10430,10400,1239
20250228,144100,31787276190,10390,10390,10390,10360,2605
20250228,144000,31760257040,10380,10400,10410,10380,1440
20250228,143900,31745293090,10400,10380,10440,10380,1546
20250228,143800,31729212240,10380,10480,10480,10380,6697
20250228,143700,31659465110,10440,10460,10480,10440,1269
20250228,143600,31646203700,10460,10500,10500,10460,3194
20250228,143500,31612739410,10510,10500,10510,10490,1050
20250228,143400,31601714280,10500,10520,10520,10490,2283
20250228,143300,31577745640,10520,10490,10520,10490,1256
20250228,143200,31564560100,10490,10500,10520,10490,643
20250228,143100,31557811760,10500,10500,10500,10500,361
20250228,143000,31554021260,10500,10530,10550,10500,1378
20250228,142900,31539517130,10530,10520,10530,10500,289
20250228,142800,31536476250,10500,10510,10530,10500,1670
20250228,142700,31518920660,10500,10500,10500,10500,59
20250228,142600,31518301160,10520,10510,10520,10450,2564
20250228,142500,31491456650,10470,10490,10490,10470,1684
20250228,142400,31473806360,10490,10470,10500,10470,962
20250228,142300,31463712680,10470,10520,10530,10470,2099
20250228,142200,31441677970,10500,10540,10540,10490,1934
20250228,142100,31421348270,10540,10530,10540,10510,1766
20250228,142000,31402769150,10540,10550,10550,10520,364
20250228,141900,31398935150,10550,10630,10630,10510,3245
20250228,141800,31364652050,10620,10510,10650,10490,7691
20250228,141700,31283178920,10510,10510,10530,10490,688
20250228,141600,31275943720,10510,10570,10570,10510,2173
20250228,141500,31253076620,10570,10460,10570,10440,2297
20250228,141400,31229021170,10450,10500,10510,10450,3036
20250228,141300,31197193210,10530,10530,10540,10490,1746
20250228,141200,31178827810,10500,10570,10620,10500,7464
20250228,141100,31100013530,10520,10460,10650,10460,12045
20250228,141000,30972640090,10450,10440,10490,10440,420
20250228,140900,30968244600,10440,10480,10490,10430,777
20250228,140800,30960130780,10430,10440,10440,10430,2460
20250228,140700,30934471370,10440,10450,10450,10440,193
20250228,140600,30932454820,10450,10500,10500,10450,419
20250228,140500,30928069310,10490,10500,10520,10490,275
20250228,140400,30925181920,10500,10440,10500,10430,612
20250228,140300,30918779650,10430,10430,10460,10430,1827
20250228,140200,30899700050,10430,10430,10460,10430,908
20250228,140100,30890220820,10430,10420,10440,10410,1183
20250228,140000,30877891900,10480,10510,10520,10410,3089
20250228,135900,30845558430,10500,10510,10530,10500,626
20250228,135800,30838978940,10530,10540,10550,10510,3982
20250228,135700,30797032150,10550,10500,10560,10500,7232
20250228,135600,30720838490,10500,10540,10550,10500,5753
20250228,135500,30660218030,10540,10470,10540,10460,5221
20250228,135400,30605348920,10470,10470,10490,10470,508
20250228,135300,30600030120,10470,10460,10490,10450,644
20250228,135200,30593288860,10450,10440,10460,10440,1172
20250228,135100,30581041900,10440,10430,10450,10430,1359
20250228,135000,30566858560,10430,10430,10440,10430,486
20250228,134900,30561784740,10420,10420,10420,10420,0
20250228,134800,30561784740,10420,10390,10420,10380,1052
20250228,134700,30550839580,10390,10410,10410,10380,768
20250228,134600,30542857710,10380,10390,10400,10380,1188
20250228,134500,30530522800,10400,10410,10410,10400,1088
20250228,134400,30519207580,10400,10420,10420,10400,1000
20250228,134300,30508795470,10420,10430,10440,10420,1239
20250228,134200,30495860630,10430,10440,10470,10430,1351
20250228,134100,30481734700,10410,10440,10470,10410,2109
20250228,134000,30459735060,10420,10410,10420,10410,455
20250228,133900,30454997420,10410,10440,10440,10410,603
20250228,133800,30448715050,10410,10400,10410,10400,125
20250228,133700,30447413900,10400,10400,10450,10380,1352
20250228,133600,30433348010,10390,10380,10390,10380,138
20250228,133500,30431915020,10400,10410,10410,10380,670
20250228,133400,30424943090,10420,10480,10480,10410,848
20250228,133300,30416088790,10450,10360,10480,10360,2653
20250228,133200,30388470700,10360,10360,10360,10350,700
20250228,133100,30381218750,10350,10400,10410,10350,5181
20250228,133000,30327535420,10400,10390,10440,10390,1655
20250228,132900,30310322540,10430,10380,10490,10380,1812
20250228,132800,30291423900,10370,10320,10530,10310,7141
20250228,132700,30217169720,10320,10360,10380,10320,3032
20250228,132600,30185817910,10350,10350,10370,10350,1433
20250228,132500,30170983980,10350,10370,10370,10350,357
20250228,132400,30167286000,10370,10340,10370,10330,11107
20250228,132300,30052508740,10320,10330,10330,10320,823
20250228,132200,30044012590,10360,10360,10360,10300,6125
20250228,132100,29980783740,10360,10340,10430,10340,2699
20250228,132000,29952809970,10330,10430,10430,10330,19533
20250228,131900,29750133590,10420,10430,10480,10420,3515
20250228,131800,29713473250,10430,10450,10450,10430,10512
20250228,131700,29603666970,10450,10480,10480,10450,2271
20250228,131600,29579908830,10490,10520,10520,10490,2250
20250228,131500,29556284730,10520,10530,10540,10520,5300
20250228,131400,29500528120,10540,10500,10550,10500,174
20250228,131300,29498693630,10510,10500,10510,10500,284
20250228,131200,29495710200,10500,10500,10500,10500,718
20250228,131100,29488171200,10500,10520,10520,10480,3935
20250228,131000,29446864040,10500,10490,10500,10490,914
20250228,130900,29437268570,10490,10510,10560,10490,1861
20250228,130800,29417669650,10560,10480,10570,10480,1784
20250228,130700,29398844330,10550,10540,10550,10480,1545
20250228,130600,29382610780,10520,10520,10550,10520,1163
20250228,130500,29370364150,10530,10480,10530,10480,1758
20250228,130400,29351871670,10480,10460,10480,10440,2849
20250228,130300,29322092430,10460,10470,10470,10460,506
20250228,130200,29316796490,10470,10450,10470,10450,941
20250228,130100,29306956970,10460,10460,10490,10450,2037
20250228,130000,29285648110,10460,10470,10500,10440,2008
20250228,125900,29264635240,10470,10520,10520,10470,252
20250228,125800,29261992560,10500,10500,10520,10500,1205
20250228,125700,29249330380,10490,10500,10500,10460,1243
20250228,125600,29236323350,10480,10460,10500,10460,717
20250228,125500,29228800190,10460,10480,10510,10460,3403
20250228,125400,29193144090,10480,10520,10520,10480,2294
20250228,125300,29169033850,10530,10470,10530,10470,609
20250228,125200,29162640340,10470,10510,10530,10470,3904
20250228,125100,29121647370,10510,10510,10530,10510,246
20250228,125000,29119061760,10540,10520,10550,10510,441
20250228,124900,29114420840,10520,10540,10540,10510,1097
20250228,124800,29102866800,10540,10500,10540,10480,5191
20250228,124700,29048371940,10510,10560,10560,10510,2833
20250228,124600,29018546510,10570,10570,10590,10570,458
20250228,124500,29013704210,10590,10590,10620,10590,303
20250228,124400,29010494580,10600,10530,10610,10530,3053
20250228,124300,28978166250,10540,10540,10540,10530,459
20250228,124200,28973332120,10540,10550,10560,10540,1472
20250228,124100,28957803540,10560,10540,10560,10540,413
20250228,124000,28953448430,10560,10530,10580,10520,2748
20250228,123900,28924407730,10530,10580,10580,10530,1046
20250228,123800,28913356970,10580,10510,10600,10500,3317
20250228,123700,28878319540,10520,10520,10530,10510,136
20250228,123600,28876889160,10520,10520,10540,10490,4774
20250228,123500,28826706190,10520,10540,10540,10470,2872
20250228,123400,28796521780,10540,10550,10570,10530,2359
20250228,123300,28771634170,10550,10490,10560,10490,2388
20250228,123200,28746484540,10490,10570,10580,10450,23812
20250228,123100,28496592930,10560,10600,10610,10560,5973
20250228,123000,28433345360,10600,10610,10640,10600,1689
20250228,122900,28415420070,10610,10640,10650,10610,2870
20250228,122800,28384945430,10630,10640,10640,10630,307
20250228,122700,28381679210,10620,10630,10650,10610,1228
20250228,122600,28368634430,10670,10690,10720,10630,2313
20250228,122500,28343908580,10730,10630,10770,10630,4840
20250228,122400,28292020600,10630,10630,10630,10610,720
20250228,122300,28284372080,10620,10650,10650,10600,1541
20250228,122200,28268026730,10620,10620,10620,10600,1385
20250228,122100,28253333180,10620,10640,10640,10600,3562
20250228,122000,28215522220,10640,10660,10660,10640,987
20250228,121900,28205003130,10670,10630,10670,10630,726
20250228,121800,28197285570,10640,10610,10640,10610,1785
20250228,121700,28178312230,10610,10640,10640,10610,1090
20250228,121600,28166738460,10630,10670,10670,10620,2638
20250228,121500,28138658370,10640,10690,10690,10640,4900
20250228,121400,28086494690,10660,10660,10710,10650,674
20250228,121300,28079304820,10650,10650,10700,10640,1628
20250228,121200,28061935290,10650,10740,10740,10650,3384
20250228,121100,28025840220,10690,10760,10790,10680,5620
20250228,121000,27965466980,10780,10720,10790,10680,7429
20250228,120900,27885652420,10720,10670,10740,10620,7353
20250228,120800,27806901470,10670,10580,10700,10570,2396
20250228,120700,27781388770,10580,10580,10610,10580,2051
20250228,120600,27759679940,10570,10590,10660,10570,9240
20250228,120500,27661842320,10590,10680,10690,10590,5041
20250228,120400,27608297350,10690,10650,10690,10640,1097
20250228,120300,27596615930,10650,10690,10690,10640,1471
20250228,120200,27580914780,10690,10700,10700,10640,825
20250228,120100,27572119260,10650,10720,10720,10650,1361
20250228,120000,27557587270,10720,10740,10810,10720,5748
20250228,115900,27495655060,10720,10660,10770,10620,3445
20250228,115800,27458700090,10620,10610,10660,10610,2680
20250228,115700,27430227520,10610,10650,10650,10610,4567
20250228,115600,27381688740,10660,10650,10690,10650,383
20250228,115500,27377608990,10690,10690,10690,10640,1738
20250228,115400,27359097650,10700,10690,10730,10630,2624
20250228,115300,27331102290,10710,10740,10760,10690,1645
20250228,115200,27313476610,10740,10720,10740,10670,3227
20250228,115100,27278954300,10720,10730,10750,10670,2681
20250228,115000,27250242100,10720,10760,10770,10690,4785
20250228,114900,27198951270,10770,10680,10790,10670,8892
20250228,114800,27103474320,10690,10660,10720,10640,3622
20250228,114700,27064780950,10680,10660,10680,10620,2545
20250228,114600,27037674080,10660,10580,10670,10580,1056
20250228,114500,27026468680,10570,10660,10660,10570,3813
20250228,114400,26986058920,10660,10710,10710,10660,950
20250228,114300,26975909910,10680,10630,10720,10630,1629
20250228,114200,26958542270,10630,10670,10690,10630,1786
20250228,114100,26939517580,10670,10710,10710,10650,659
20250228,114000,26932486580,10660,10630,10760,10630,3073
20250228,113900,26899617010,10650,10670,10690,10630,1872
20250228,113800,26879665100,10670,10760,10760,10670,3648
20250228,113700,26840648490,10780,10620,10800,10610,7303
20250228,113600,26762282560,10620,10630,10640,10620,526
20250228,113500,26756692260,10630,10570,10640,10570,2721
20250228,113400,26727811360,10570,10640,10640,10570,4449
20250228,113300,26680653210,10640,10650,10660,10590,3987
20250228,113200,26638286720,10640,10700,10700,10640,2000
20250228,113100,26616991610,10670,10600,10710,10600,3550
20250228,113000,26579151370,10600,10640,10650,10530,23570
20250228,112900,26329571700,10630,10660,10660,10630,1452
20250228,112800,26314124680,10680,10670,10680,10620,11200
20250228,112700,26194899080,10680,10710,10750,10670,5579
20250228,112600,26135174260,10700,10770,10770,10670,5066
20250228,112500,26080842900,10760,10680,10800,10650,4557
20250228,112400,26031919170,10650,10710,10730,10630,10122
20250228,112300,25923929510,10700,10810,10830,10660,23026
20250228,112200,25676988680,10810,10790,10830,10780,2343
20250228,112100,25651691050,10780,10800,10840,10770,4133
20250228,112000,25607054810,10790,10800,10800,10760,6865
20250228,111900,25533056190,10800,10880,10890,10780,6772
20250228,111800,25459648680,10860,10790,10860,10760,5987
20250228,111700,25395062730,10800,10900,10900,10770,11958
20250228,111600,25265515210,10890,10950,10960,10850,18118
20250228,111500,25067754710,10940,10870,11010,10840,36985
20250228,111400,24663136330,10870,10870,10930,10760,16511
20250228,111300,24483739930,10850,10850,10860,10760,9651
20250228,111200,24379322150,10860,10690,10860,10670,12393
20250228,111100,24245644150,10690,10800,10840,10690,21253
20250228,111000,24017361970,10800,10870,10870,10780,21114
20250228,110900,23789176400,10860,10900,10970,10820,19635
20250228,110800,23575425570,10910,11040,11040,10860,45099
20250228,110700,23082179890,11030,10810,11090,10780,88060
20250228,110600,22116636940,10810,10850,10860,10800,5267
20250228,110500,22059593840,10850,10840,10870,10740,26120
20250228,110400,21777193450,10820,10880,10880,10780,17435
20250228,110300,21588571410,10880,10910,10940,10810,36934
20250228,110200,21186804520,10890,10730,10940,10720,61161
20250228,110100,20521209220,10790,10670,10900,10660,55007
20250228,110000,19928177030,10680,10570,10680,10560,9394
20250228,105900,19828128350,10570,10560,10570,10520,1916
20250228,105800,19807945960,10560,10580,10580,10510,8143
20250228,105700,19722136080,10580,10630,10640,10570,7818
20250228,105600,19639249020,10630,10650,10650,10610,1881
20250228,105500,19619265940,10650,10630,10660,10610,2863
20250228,105400,19588849730,10630,10570,10660,10570,3504
20250228,105300,19551656250,10570,10610,10680,10570,5580
20250228,105200,19492451210,10600,10640,10680,10590,5545
20250228,105100,19433553440,10680,10610,10690,10580,7463
20250228,105000,19354371760,10610,10660,10660,10590,9840
20250228,104900,19249887510,10650,10690,10710,10650,5681
20250228,104800,19189243000,10700,10680,10830,10640,13004
20250228,104700,19050238870,10840,10650,10840,10580,25777
20250228,104600,18774651370,10660,10600,10820,10600,36124
20250228,104500,18387076170,10610,10590,10770,10480,39918
20250228,104400,17961204330,10570,10490,10640,10470,13418
20250228,104300,17819439340,10490,10500,10510,10450,3925
20250228,104200,17778307970,10500,10470,10590,10440,10702
20250228,104100,17665782140,10470,10500,10520,10410,17652
20250228,104000,17481416520,10520,10490,10540,10470,17346
20250228,103900,17299384080,10490,10610,10610,10480,17282
20250228,103800,17117170180,10580,10570,10650,10540,8928
20250228,103700,17022864740,10560,10640,10690,10530,22545
20250228,103600,16783769110,10690,10730,10760,10620,19773
20250228,103500,16572416840,10730,10750,10820,10700,16388
20250228,103400,16396081950,10740,10830,10850,10740,24443
20250228,103300,16132512760,10800,10900,10910,10730,63781
20250228,103200,15441886150,10900,10630,10960,10550,138219
20250228,103100,13942806870,10620,10550,10690,10540,22472
20250228,103000,13704366290,10550,10570,10580,10480,19226
20250228,102900,13502042400,10570,10570,10690,10560,36920
20250228,102800,13110062270,10570,10570,10620,10540,21806
20250228,102700,12879219230,10580,10510,10680,10480,61147
20250228,102600,12232464320,10480,10530,10570,10440,47378
20250228,102500,11735350880,10530,10400,10540,10360,47803
20250228,102400,11235337450,10390,10400,10450,10280,33720
20250228,102300,10885874240,10380,10440,10470,10260,65090
20250228,102200,10212310660,10460,10730,10990,10350,162659
20250228,102100,8502530350,10710,10970,11080,10620,90709
20250228,102000,7516821300,11150,11150,11150,11150,0
20250228,101900,7516821300,11150,10780,11150,10760,220300
20250228,101800,5096379920,10800,10250,10870,10250,207680
20250228,101700,2884740700,10250,10210,10250,10200,2568
20250228,101600,2858486640,10180,10180,10220,10130,2858
20250228,101500,2829367580,10180,10180,10180,10180,8
20250228,101400,2829286140,10210,10210,10210,10170,599
20250228,101300,2823185810,10210,10210,10210,10210,100
20250228,101200,2822164810,10210,10200,10210,10200,453
20250228,101100,2817543710,10200,10180,10200,10170,350
20250228,101000,2813977140,10190,10180,10190,10180,258
20250228,100900,2811348320,10180,10180,10180,10180,262
20250228,100800,2808681160,10190,10210,10210,10180,29
20250228,100700,2808385820,10210,10220,10220,10170,445
20250228,100600,2803846660,10220,10230,10230,10210,900
20250228,100500,2794643300,10230,10190,10230,10170,2134
20250228,100400,2772873330,10170,10170,10200,10160,1794
20250228,100300,2754610900,10160,10150,10160,10100,322
20250228,100200,2751349320,10120,10200,10200,10100,3829
20250228,100100,2712624390,10200,10170,10200,10160,270
20250228,100000,2709879620,10180,10200,10200,10180,167
20250228,095900,2708178800,10200,10200,10200,10180,460
20250228,095800,2703487940,10200,10210,10230,10180,974
20250228,095700,2693556340,10220,10240,10250,10210,1136
20250228,095600,2681935420,10240,10250,10260,10230,2299
20250228,095500,2658373840,10240,10230,10240,10220,2633
20250228,095400,2631445200,10230,10240,10260,10220,3891
20250228,095300,2591575320,10260,10220,10260,10210,2479
20250228,095200,2566195780,10230,10210,10240,10200,1147
20250228,095100,2554455590,10220,10200,10250,10180,6529
20250228,095000,2487685350,10200,10150,10200,10150,1265
20250228,094900,2474810700,10150,10180,10190,10150,868
20250228,094800,2465987270,10180,10120,10190,10120,453
20250228,094700,2461386290,10100,10190,10200,10100,3669
20250228,094600,2424151570,10200,10160,10210,10150,1278
20250228,094500,2411140620,10160,10150,10160,10130,387
20250228,094400,2407209860,10140,10100,10140,10090,994
20250228,094300,2397162960,10100,10150,10150,10100,789
20250228,094200,2389170310,10160,10100,10160,10060,2486
20250228,094100,2364004280,10130,10030,10150,10030,2286
20250228,094000,2340912210,10030,10030,10040,10020,725
20250228,093900,2333641740,10020,10070,10070,10010,7895
20250228,093800,2254432850,10070,10070,10090,10070,1257
20250228,093700,2241770260,10060,10070,10070,10060,183
20250228,093600,2239929050,10060,10070,10090,10050,1779
20250228,093500,2222031940,10070,10110,10110,10060,3139
20250228,093400,2190407900,10110,10130,10130,10110,1191
20250228,093300,2178353870,10160,10130,10160,10120,142
20250228,093200,2176913690,10130,10170,10170,10130,719
20250228,093100,2169618890,10170,10140,10170,10130,475
20250228,093000,2164801240,10160,10130,10170,10120,1212
20250228,092900,2152495030,10170,10180,10180,10170,36
20250228,092800,2152128880,10180,10140,10180,10120,1228
20250228,092700,2139642340,10130,10120,10130,10100,1056
20250228,092600,2128957360,10120,10090,10150,10080,2477
20250228,092500,2103887990,10090,10090,10100,10080,819
20250228,092400,2095628160,10090,10120,10120,10090,3350
20250228,092300,2061773570,10140,10140,10150,10110,641
20250228,092200,2055286450,10100,10150,10150,10100,1473
20250228,092100,2040382060,10150,10100,10160,10100,1360
20250228,092000,2026616590,10100,10130,10140,10090,3005
20250228,091900,1996232690,10130,10140,10140,10090,3016
20250228,091800,1965746850,10120,10200,10200,10090,11811
20250228,091700,1845832430,10200,10230,10260,10190,10761
20250228,091600,1735986870,10240,10310,10320,10230,4158
20250228,091500,1693273120,10330,10290,10340,10290,5887
20250228,091400,1632559280,10300,10300,10300,10250,2305
20250228,091300,1608887440,10280,10230,10330,10220,8363
20250228,091200,1522881620,10230,10250,10280,10230,3540
20250228,091100,1486584380,10240,10240,10270,10230,2334
20250228,091000,1462659410,10240,10270,10280,10200,5915
20250228,090900,1402086400,10250,10320,10320,10250,3996
20250228,090800,1361011900,10300,10280,10330,10260,4999
20250228,090700,1309510060,10300,10240,10320,10180,11514
20250228,090600,1191782210,10250,10260,10290,10250,3995
20250228,090500,1150795060,10260,10280,10310,10250,7061
20250228,090400,1078261110,10290,10290,10500,10240,23177
20250228,090300,837906490,10290,10350,10360,10230,19230
20250228,090200,640052590,10340,10120,10420,10120,40643
20250228,090100,221836420,10100,10150,10150,10070,4107
20250228,090000,180360550,10150,10140,10170,10100,17789