KissMeData/036540/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192100,6659605635,3190,3190,3190,3190,764293
20250228,192000,6659605635,3190,3190,3190,3190,0
20250228,191900,6659605635,3190,3190,3190,3190,0
20250228,191800,6659605635,3190,3190,3190,3190,0
20250228,191700,6659605635,3190,3190,3190,3190,0
20250228,191600,6659605635,3190,3190,3190,3190,0
20250228,191500,6659605635,3190,3190,3190,3190,0
20250228,191400,6659605635,3190,3190,3190,3190,0
20250228,191300,6659605635,3190,3190,3190,3190,0
20250228,191200,6659605635,3190,3190,3190,3190,0
20250228,191100,6659605635,3190,3190,3190,3190,0
20250228,191000,6659605635,3190,3190,3190,3190,0
20250228,190900,6659605635,3190,3190,3190,3190,0
20250228,190800,6659605635,3190,3190,3190,3190,0
20250228,190700,6659605635,3190,3190,3190,3190,0
20250228,190600,6659605635,3190,3190,3190,3190,0
20250228,190500,6659605635,3190,3190,3190,3190,0
20250228,190400,6659605635,3190,3190,3190,3190,0
20250228,190300,6659605635,3190,3190,3190,3190,0
20250228,190200,6659605635,3190,3190,3190,3190,0
20250228,190100,6659605635,3190,3190,3190,3190,0
20250228,190000,6659605635,3190,3190,3190,3190,0
20250228,185900,6659605635,3190,3190,3190,3190,0
20250228,185800,6659605635,3190,3190,3190,3190,0
20250228,185700,6659605635,3190,3190,3190,3190,0
20250228,185600,6659605635,3190,3190,3190,3190,0
20250228,185500,6659605635,3190,3190,3190,3190,0
20250228,185400,6659605635,3190,3190,3190,3190,0
20250228,185300,6659605635,3190,3190,3190,3190,0
20250228,185200,6659605635,3190,3190,3190,3190,0
20250228,185100,6659605635,3190,3190,3190,3190,764293
20250228,185000,6659605635,3190,3190,3190,3190,0
20250228,184900,6659605635,3190,3190,3190,3190,0
20250228,184800,6659605635,3190,3190,3190,3190,0
20250228,184700,6659605635,3190,3190,3190,3190,0
20250228,184600,6659605635,3190,3190,3190,3190,0
20250228,184500,6659605635,3190,3190,3190,3190,0
20250228,184400,6659605635,3190,3190,3190,3190,0
20250228,184300,6659605635,3190,3190,3190,3190,0
20250228,184200,6659605635,3190,3190,3190,3190,0
20250228,184100,6659605635,3190,3190,3190,3190,0
20250228,184000,6659605635,3190,3190,3190,3190,0
20250228,183900,6659605635,3190,3190,3190,3190,0
20250228,183800,6659605635,3190,3190,3190,3190,0
20250228,183700,6659605635,3190,3190,3190,3190,0
20250228,183600,6659605635,3190,3190,3190,3190,0
20250228,183500,6659605635,3190,3190,3190,3190,0
20250228,183400,6659605635,3190,3190,3190,3190,0
20250228,183300,6659605635,3190,3190,3190,3190,0
20250228,183200,6659605635,3190,3190,3190,3190,0
20250228,183100,6659605635,3190,3190,3190,3190,0
20250228,183000,6659605635,3190,3190,3190,3190,0
20250228,182900,6659605635,3190,3190,3190,3190,0
20250228,182800,6659605635,3190,3190,3190,3190,0
20250228,182700,6659605635,3190,3190,3190,3190,0
20250228,182600,6659605635,3190,3190,3190,3190,0
20250228,182500,6659605635,3190,3190,3190,3190,0
20250228,182400,6659605635,3190,3190,3190,3190,0
20250228,182300,6659605635,3190,3190,3190,3190,0
20250228,182200,6659605635,3190,3190,3190,3190,0
20250228,182100,6659605635,3190,3190,3190,3190,764293
20250228,182000,6659605635,3190,3190,3190,3190,0
20250228,181900,6659605635,3190,3190,3190,3190,0
20250228,181800,6659605635,3190,3190,3190,3190,0
20250228,181700,6659605635,3190,3190,3190,3190,0
20250228,181600,6659605635,3190,3190,3190,3190,0
20250228,181500,6659605635,3190,3190,3190,3190,0
20250228,181400,6659605635,3190,3190,3190,3190,0
20250228,181300,6659605635,3190,3190,3190,3190,0
20250228,181200,6659605635,3190,3190,3190,3190,0
20250228,181100,6659605635,3190,3190,3190,3190,0
20250228,181000,6659605635,3190,3190,3190,3190,0
20250228,180900,6659605635,3190,3190,3190,3190,0
20250228,180800,6659605635,3190,3190,3190,3190,0
20250228,180700,6659605635,3190,3190,3190,3190,0
20250228,180600,6659605635,3190,3190,3190,3190,0
20250228,180500,6659605635,3190,3190,3190,3190,0
20250228,180400,6659605635,3190,3190,3190,3190,0
20250228,180300,6659605635,3190,3190,3190,3190,0
20250228,180200,6659605635,3190,3190,3190,3190,0
20250228,180100,6659605635,3190,3190,3190,3190,0
20250228,180000,6659605635,3190,3190,3190,3190,0
20250228,175900,6659605635,3190,3190,3190,3190,0
20250228,175800,6659605635,3190,3190,3190,3190,0
20250228,175700,6659605635,3190,3190,3190,3190,0
20250228,175600,6659605635,3190,3190,3190,3190,0
20250228,175500,6659605635,3190,3190,3190,3190,0
20250228,175400,6659605635,3190,3190,3190,3190,0
20250228,175300,6659605635,3190,3190,3190,3190,0
20250228,175200,6659605635,3190,3190,3190,3190,0
20250228,175100,6659605635,3190,3190,3190,3190,764293
20250228,175000,6659605635,3190,3190,3190,3190,0
20250228,174900,6659605635,3190,3190,3190,3190,0
20250228,174800,6659605635,3190,3190,3190,3190,0
20250228,174700,6659605635,3190,3190,3190,3190,0
20250228,174600,6659605635,3190,3190,3190,3190,0
20250228,174500,6659605635,3190,3190,3190,3190,0
20250228,174400,6659605635,3190,3190,3190,3190,0
20250228,174300,6659605635,3190,3190,3190,3190,0
20250228,174200,6659605635,3190,3190,3190,3190,0
20250228,174100,6659605635,3190,3190,3190,3190,0
20250228,174000,6659605635,3190,3190,3190,3190,0
20250228,173900,6659605635,3190,3190,3190,3190,0
20250228,173800,6659605635,3190,3190,3190,3190,0
20250228,173700,6659605635,3190,3190,3190,3190,0
20250228,173600,6659605635,3190,3190,3190,3190,0
20250228,173500,6659605635,3190,3190,3190,3190,0
20250228,173400,6659605635,3190,3190,3190,3190,0
20250228,173300,6659605635,3190,3190,3190,3190,0
20250228,173200,6659605635,3190,3190,3190,3190,0
20250228,173100,6659605635,3190,3190,3190,3190,0
20250228,173000,6659605635,3190,3190,3190,3190,0
20250228,172900,6659605635,3190,3190,3190,3190,0
20250228,172800,6659605635,3190,3190,3190,3190,0
20250228,172700,6659605635,3190,3190,3190,3190,0
20250228,172600,6659605635,3190,3190,3190,3190,0
20250228,172500,6659605635,3190,3190,3190,3190,0
20250228,172400,6659605635,3190,3190,3190,3190,0
20250228,172300,6659605635,3190,3190,3190,3190,0
20250228,172200,6659605635,3190,3190,3190,3190,0
20250228,172100,6659605635,3190,3190,3190,3190,764293
20250228,172000,6659605635,3190,3190,3190,3190,0
20250228,171900,6659605635,3190,3190,3190,3190,0
20250228,171800,6659605635,3190,3190,3190,3190,0
20250228,171700,6659605635,3190,3190,3190,3190,0
20250228,171600,6659605635,3190,3190,3190,3190,0
20250228,171500,6659605635,3190,3190,3190,3190,0
20250228,171400,6659605635,3190,3190,3190,3190,0
20250228,171300,6659605635,3190,3190,3190,3190,0
20250228,171200,6659605635,3190,3190,3190,3190,0
20250228,171100,6659605635,3190,3190,3190,3190,0
20250228,171000,6659605635,3190,3190,3190,3190,0
20250228,170900,6659605635,3190,3190,3190,3190,0
20250228,170800,6659605635,3190,3190,3190,3190,0
20250228,170700,6659605635,3190,3190,3190,3190,0
20250228,170600,6659605635,3190,3190,3190,3190,0
20250228,170500,6659605635,3190,3190,3190,3190,0
20250228,170400,6659605635,3190,3190,3190,3190,0
20250228,170300,6659605635,3190,3190,3190,3190,0
20250228,170200,6659605635,3190,3190,3190,3190,0
20250228,170100,6659605635,3190,3190,3190,3190,0
20250228,170000,6659605635,3190,3190,3190,3190,0
20250228,165900,6659605635,3190,3190,3190,3190,0
20250228,165800,6659605635,3190,3190,3190,3190,0
20250228,165700,6659605635,3190,3190,3190,3190,0
20250228,165600,6659605635,3190,3190,3190,3190,0
20250228,165500,6659605635,3190,3190,3190,3190,0
20250228,165400,6659605635,3190,3190,3190,3190,0
20250228,165300,6659605635,3190,3190,3190,3190,0
20250228,165200,6659605635,3190,3190,3190,3190,0
20250228,165100,6659605635,3190,3190,3190,3190,764293
20250228,165000,6659605635,3190,3190,3190,3190,0
20250228,164900,6659605635,3190,3190,3190,3190,0
20250228,164800,6659605635,3190,3190,3190,3190,0
20250228,164700,6659605635,3190,3190,3190,3190,0
20250228,164600,6659605635,3190,3190,3190,3190,0
20250228,164500,6659605635,3190,3190,3190,3190,0
20250228,164400,6659605635,3190,3190,3190,3190,0
20250228,164300,6659605635,3190,3190,3190,3190,0
20250228,164200,6659605635,3190,3190,3190,3190,0
20250228,164100,6659605635,3190,3190,3190,3190,0
20250228,164000,6659605635,3190,3190,3190,3190,0
20250228,163900,6659605635,3190,3190,3190,3190,0
20250228,163800,6659605635,3190,3190,3190,3190,0
20250228,163700,6659605635,3190,3190,3190,3190,0
20250228,163600,6659605635,3190,3190,3190,3190,0
20250228,163500,6659605635,3190,3190,3190,3190,0
20250228,163400,6659605635,3190,3190,3190,3190,0
20250228,163300,6659605635,3190,3190,3190,3190,0
20250228,163200,6659605635,3190,3190,3190,3190,0
20250228,163100,6659605635,3190,3190,3190,3190,0
20250228,163000,6659605635,3190,3190,3190,3190,0
20250228,162900,6659605635,3190,3190,3190,3190,0
20250228,162800,6659605635,3190,3190,3190,3190,0
20250228,162700,6659605635,3190,3190,3190,3190,0
20250228,162600,6659605635,3190,3190,3190,3190,0
20250228,162500,6659605635,3190,3190,3190,3190,0
20250228,162400,6659605635,3190,3190,3190,3190,0
20250228,162300,6659605635,3190,3190,3190,3190,0
20250228,162200,6659605635,3190,3190,3190,3190,0
20250228,162100,6659605635,3190,3190,3190,3190,764293
20250228,162000,6659605635,3190,3190,3190,3190,0
20250228,161900,6659605635,3190,3190,3190,3190,0
20250228,161800,6659605635,3190,3190,3190,3190,0
20250228,161700,6659605635,3190,3190,3190,3190,0
20250228,161600,6659605635,3190,3190,3190,3190,0
20250228,161500,6659605635,3190,3190,3190,3190,0
20250228,161400,6659605635,3190,3190,3190,3190,0
20250228,161300,6659605635,3190,3190,3190,3190,0
20250228,161200,6659605635,3190,3190,3190,3190,0
20250228,161100,6659605635,3190,3190,3190,3190,0
20250228,161000,6659605635,3190,3190,3190,3190,0
20250228,160900,6659605635,3190,3190,3190,3190,0
20250228,160800,6659605635,3190,3190,3190,3190,0
20250228,160700,6659605635,3190,3190,3190,3190,0
20250228,160600,6659605635,3190,3190,3190,3190,0
20250228,160500,6659605635,3190,3190,3190,3190,0
20250228,160400,6659605635,3190,3190,3190,3190,0
20250228,160300,6659605635,3190,3190,3190,3190,0
20250228,160200,6659605635,3190,3190,3190,3190,0
20250228,160100,6659605635,3190,3190,3190,3190,0
20250228,160000,6659605635,3190,3190,3190,3190,0
20250228,155900,6659605635,3190,3190,3190,3190,0
20250228,155800,6659605635,3190,3190,3190,3190,0
20250228,155700,6659605635,3190,3190,3190,3190,0
20250228,155600,6659605635,3190,3190,3190,3190,0
20250228,155500,6659605635,3190,3190,3190,3190,0
20250228,155400,6659605635,3190,3190,3190,3190,0
20250228,155300,6659605635,3190,3190,3190,3190,0
20250228,155200,6659605635,3190,3190,3190,3190,0
20250228,155100,6659605635,3190,3190,3190,3190,764293
20250228,155000,6659605635,3190,3190,3190,3190,0
20250228,154900,6659605635,3190,3190,3190,3190,0
20250228,154800,6659605635,3190,3190,3190,3190,0
20250228,154700,6659605635,3190,3190,3190,3190,0
20250228,154600,6659605635,3190,3190,3190,3190,0
20250228,154500,6659605635,3190,3190,3190,3190,0
20250228,154400,6659605635,3190,3190,3190,3190,0
20250228,154300,6659605635,3190,3190,3190,3190,0
20250228,154200,6659605635,3190,3190,3190,3190,0
20250228,154100,6659605635,3190,3190,3190,3190,0
20250228,154000,6659605635,3190,3190,3190,3190,0
20250228,153900,6659605635,3190,3190,3190,3190,0
20250228,153800,6659605635,3190,3190,3190,3190,0
20250228,153700,6659605635,3190,3190,3190,3190,0
20250228,153600,6659605635,3190,3190,3190,3190,0
20250228,153500,6659605635,3190,3190,3190,3190,0
20250228,153400,6659605635,3190,3190,3190,3190,0
20250228,153300,6659605635,3190,3190,3190,3190,0
20250228,153200,6659605635,3190,3190,3190,3190,0
20250228,153100,6659605635,3190,3190,3190,3190,0
20250228,153000,6659605635,3190,3190,3190,3190,764293
20250228,152900,4221510965,3220,3220,3220,3220,0
20250228,152800,4221510965,3220,3220,3220,3220,0
20250228,152700,4221510965,3220,3220,3220,3220,0
20250228,152600,4221510965,3220,3220,3220,3220,0
20250228,152500,4221510965,3220,3220,3220,3220,0
20250228,152400,4221510965,3220,3220,3220,3220,0
20250228,152300,4221510965,3220,3220,3220,3220,0
20250228,152200,4221510965,3220,3220,3220,3220,0
20250228,152100,4221510965,3220,3220,3220,3220,0
20250228,152000,4221510965,3220,3220,3220,3220,0
20250228,151900,4221510965,3220,3210,3220,3205,4071
20250228,151800,4208442075,3210,3210,3215,3205,11680
20250228,151700,4170958205,3215,3210,3215,3210,8913
20250228,151600,4142345855,3210,3215,3215,3210,3702
20250228,151500,4130451125,3215,3210,3220,3210,7441
20250228,151400,4106525585,3215,3215,3220,3205,14790
20250228,151300,4059051830,3215,3210,3220,3210,5202
20250228,151200,4042324875,3210,3220,3225,3210,4491
20250228,151100,4027887445,3220,3210,3225,3210,5899
20250228,151000,4008908975,3215,3220,3220,3210,3476
20250228,150900,3997741725,3215,3215,3220,3215,1444
20250228,150800,3993098975,3215,3215,3225,3210,3200
20250228,150700,3982813875,3215,3215,3220,3215,4026
20250228,150600,3969870105,3220,3215,3220,3215,1768
20250228,150500,3964184840,3215,3225,3225,3215,303
20250228,150400,3963209795,3225,3225,3225,3215,3263
20250228,150300,3952698205,3230,3215,3235,3210,8601
20250228,150200,3925035380,3210,3215,3215,3210,3053
20250228,150100,3915229490,3215,3215,3215,3210,4628
20250228,150000,3900352425,3210,3215,3215,3210,810
20250228,145900,3897751045,3215,3215,3215,3210,2635
20250228,145800,3889292630,3215,3215,3215,3210,1663
20250228,145700,3883952595,3210,3215,3215,3210,1028
20250228,145600,3880652165,3210,3210,3215,3210,962
20250228,145500,3877564095,3210,3215,3215,3210,673
20250228,145400,3875403715,3210,3215,3215,3210,1071
20250228,145300,3871965525,3215,3210,3215,3210,417
20250228,145200,3870625710,3215,3215,3215,3215,81
20250228,145100,3870365295,3215,3215,3215,3215,3420
20250228,145000,3859369995,3210,3215,3215,3210,667
20250228,144900,3857227890,3215,3220,3220,3215,283
20250228,144800,3856317730,3220,3215,3220,3215,212
20250228,144700,3855635845,3220,3210,3220,3210,6742
20250228,144600,3833986360,3210,3210,3210,3205,773
20250228,144500,3831508325,3210,3210,3210,3210,4185
20250228,144400,3818074475,3210,3210,3210,3205,1673
20250228,144300,3812704520,3210,3210,3210,3210,15
20250228,144200,3812656370,3210,3205,3210,3205,1235
20250228,144100,3808695020,3210,3215,3220,3205,3842
20250228,144000,3796360900,3220,3220,3220,3220,38
20250228,143900,3796238540,3220,3220,3220,3215,434
20250228,143800,3794842675,3220,3205,3220,3205,15671
20250228,143700,3744564320,3205,3200,3205,3200,8034
20250228,143600,3718816255,3205,3205,3205,3200,680
20250228,143500,3716640025,3200,3205,3205,3200,3603
20250228,143400,3705095160,3200,3205,3205,3200,614
20250228,143300,3703129935,3200,3205,3205,3200,2736
20250228,143200,3694368610,3200,3205,3205,3200,1119
20250228,143100,3690785160,3205,3205,3205,3200,1085
20250228,143000,3687312610,3200,3205,3205,3200,1664
20250228,142900,3681982440,3205,3205,3205,3200,655
20250228,142800,3679884790,3205,3205,3205,3200,2432
20250228,142700,3672090475,3205,3205,3205,3205,176
20250228,142600,3671526395,3205,3205,3205,3200,311
20250228,142500,3670530915,3200,3205,3205,3200,4729
20250228,142400,3655398090,3205,3205,3210,3200,4408
20250228,142300,3641280590,3205,3205,3210,3205,7032
20250228,142200,3618724155,3205,3205,3205,3205,1367
20250228,142100,3614342920,3205,3205,3205,3205,744
20250228,142000,3611958400,3205,3200,3205,3200,12714
20250228,141900,3571221520,3205,3210,3210,3205,9970
20250228,141800,3539267610,3210,3210,3210,3210,2141
20250228,141700,3532395000,3210,3210,3210,3205,504
20250228,141600,3530777170,3210,3210,3210,3210,537
20250228,141500,3529053400,3210,3210,3215,3210,1585
20250228,141400,3523962695,3205,3205,3205,3205,2319
20250228,141300,3516530300,3205,3205,3205,3200,11949
20250228,141200,3478239555,3205,3205,3205,3200,1916
20250228,141100,3472100300,3200,3210,3210,3200,20754
20250228,141000,3405629915,3210,3210,3210,3205,1344
20250228,140900,3401321860,3205,3210,3210,3205,993
20250228,140800,3398135050,3210,3210,3215,3205,11981
20250228,140700,3359696340,3210,3210,3215,3210,890
20250228,140600,3356839280,3210,3210,3215,3210,717
20250228,140500,3354537695,3215,3215,3220,3210,11901
20250228,140400,3316300235,3220,3215,3220,3215,866
20250228,140300,3313512535,3220,3215,3220,3215,2618
20250228,140200,3305090125,3220,3220,3220,3215,5112
20250228,140100,3288654145,3220,3220,3220,3215,93
20250228,140000,3288355035,3220,3220,3220,3220,46
20250228,135900,3288206915,3220,3215,3220,3215,4275
20250228,135800,3274446150,3215,3220,3220,3215,2323
20250228,135700,3266968540,3220,3225,3225,3215,9344
20250228,135600,3236891410,3220,3225,3225,3220,68
20250228,135500,3236672380,3225,3225,3230,3225,3139
20250228,135400,3226549085,3225,3225,3230,3225,84
20250228,135300,3226278130,3225,3230,3230,3225,339
20250228,135200,3225183435,3230,3235,3235,3230,3591
20250228,135100,3213584465,3235,3235,3235,3230,25
20250228,135000,3213503640,3235,3235,3240,3230,339
20250228,134900,3212407110,3235,3240,3240,3235,69
20250228,134800,3212183675,3240,3235,3240,3235,1172
20250228,134700,3208392230,3230,3240,3245,3230,285
20250228,134600,3207470095,3245,3235,3245,3235,9325
20250228,134500,3177299490,3235,3235,3240,3235,485
20250228,134400,3175730225,3240,3235,3240,3235,398
20250228,134300,3174442675,3240,3235,3240,3235,322
20250228,134200,3173400945,3235,3240,3240,3235,160
20250228,134100,3172883020,3240,3240,3240,3235,599
20250228,134000,3170945025,3240,3240,3240,3235,61
20250228,133900,3170747665,3240,3235,3240,3235,112
20250228,133800,3170385035,3240,3245,3245,3240,1012
20250228,133700,3167105510,3240,3245,3250,3240,1394
20250228,133600,3162583840,3250,3235,3270,3235,10439
20250228,133500,3128737570,3230,3230,3235,3220,16416
20250228,133400,3075797830,3230,3235,3235,3225,342
20250228,133300,3074693110,3230,3235,3235,3230,915
20250228,133200,3071735400,3240,3235,3240,3235,1052
20250228,133100,3068331845,3235,3240,3240,3235,740
20250228,133000,3065934880,3240,3230,3240,3230,8903
20250228,132900,3037146810,3230,3230,3230,3225,3117
20250228,132800,3027079405,3225,3225,3230,3225,919
20250228,132700,3024113005,3225,3230,3230,3225,2289
20250228,132600,3016720455,3225,3230,3230,3225,289
20250228,132500,3015787525,3225,3225,3230,3225,1963
20250228,132400,3009456830,3230,3225,3230,3225,206
20250228,132300,3008791710,3230,3230,3230,3230,119
20250228,132200,3008407340,3225,3230,3230,3225,2389
20250228,132100,3000700550,3230,3225,3235,3225,6451
20250228,132000,2979885665,3225,3225,3225,3225,2450
20250228,131900,2971984415,3225,3225,3230,3220,791
20250228,131800,2969435975,3230,3225,3230,3225,399
20250228,131700,2968148965,3225,3225,3230,3220,4245
20250228,131600,2954458950,3225,3215,3225,3210,5012
20250228,131500,2938342950,3215,3215,3215,3210,544
20250228,131400,2936594295,3210,3210,3215,3205,2328
20250228,131300,2929121510,3210,3210,3210,3205,4114
20250228,131200,2915919220,3210,3210,3210,3205,6204
20250228,131100,2896012375,3215,3210,3215,3205,3507
20250228,131000,2884755055,3210,3215,3215,3210,2571
20250228,130900,2876502010,3210,3215,3215,3210,2774
20250228,130800,2867592045,3215,3215,3215,3210,393
20250228,130700,2866330355,3210,3215,3215,3210,2785
20250228,130600,2857378790,3210,3220,3220,3205,27510
20250228,130500,2769005390,3215,3215,3220,3215,766
20250228,130400,2766542690,3220,3220,3220,3215,578
20250228,130300,2764682930,3220,3220,3220,3215,2581
20250228,130200,2756373225,3215,3220,3220,3215,1717
20250228,130100,2750853035,3220,3215,3220,3215,1005
20250228,130000,2747621895,3220,3230,3230,3215,10573
20250228,125900,2713561680,3230,3230,3230,3225,3910
20250228,125800,2700949880,3230,3230,3230,3230,997
20250228,125700,2697729570,3230,3230,3230,3230,219
20250228,125600,2697022200,3230,3230,3230,3225,1429
20250228,125500,2692410575,3230,3230,3230,3230,1293
20250228,125400,2688234185,3230,3230,3230,3225,1651
20250228,125300,2682901555,3230,3230,3230,3230,129
20250228,125200,2682484885,3230,3225,3230,3225,3434
20250228,125100,2671409390,3225,3225,3225,3220,404
20250228,125000,2670106590,3225,3225,3225,3220,129
20250228,124900,2669690690,3225,3225,3225,3220,1367
20250228,124800,2665282365,3225,3225,3225,3220,236
20250228,124700,2664521665,3225,3225,3225,3225,39
20250228,124600,2664395890,3225,3220,3225,3220,6515
20250228,124500,2643417090,3220,3220,3220,3215,678
20250228,124400,2641234795,3215,3220,3220,3215,222
20250228,124300,2640520845,3220,3220,3220,3215,1412
20250228,124200,2635975195,3220,3220,3220,3215,526
20250228,124100,2634283000,3220,3220,3220,3215,181
20250228,124000,2633700900,3215,3220,3220,3215,55
20250228,123900,2633523900,3220,3220,3220,3220,41
20250228,123800,2633391880,3215,3220,3220,3215,1166
20250228,123700,2629642360,3215,3220,3220,3215,1767
20250228,123600,2623959045,3220,3220,3220,3215,2171
20250228,123500,2616969930,3220,3225,3225,3220,190
20250228,123400,2616358030,3225,3225,3225,3225,6
20250228,123300,2616338680,3225,3225,3225,3210,9279
20250228,123200,2586506315,3220,3220,3225,3215,8052
20250228,123100,2560609340,3220,3220,3225,3220,586
20250228,123000,2558722410,3220,3230,3230,3220,10551
20250228,122900,2524727955,3230,3230,3230,3230,299
20250228,122800,2523762185,3230,3230,3230,3230,45
20250228,122700,2523616835,3225,3230,3230,3225,81
20250228,122600,2523355365,3230,3230,3230,3230,104
20250228,122500,2523019445,3230,3230,3230,3230,106
20250228,122400,2522677065,3230,3230,3230,3230,1535
20250228,122300,2517719015,3230,3230,3235,3230,1023
20250228,122200,2514414610,3230,3230,3230,3230,6171
20250228,122100,2494482280,3230,3230,3230,3230,37
20250228,122000,2494362770,3230,3230,3230,3230,54
20250228,121900,2494188350,3230,3230,3230,3225,373
20250228,121800,2492985015,3230,3225,3230,3220,2318
20250228,121700,2485506945,3220,3230,3230,3220,10295
20250228,121600,2452319865,3225,3230,3235,3225,1184
20250228,121500,2448497550,3230,3235,3235,3230,777
20250228,121400,2445987830,3230,3230,3230,3225,2064
20250228,121300,2439321115,3230,3235,3235,3230,389
20250228,121200,2438064635,3235,3230,3235,3230,199
20250228,121100,2437421855,3230,3230,3230,3230,1211
20250228,121000,2433510325,3230,3230,3230,3230,356
20250228,120900,2432360445,3230,3230,3230,3225,465
20250228,120800,2430858505,3230,3235,3235,3230,2347
20250228,120700,2423277665,3235,3230,3235,3225,7222
20250228,120600,2399932930,3225,3235,3240,3225,11311
20250228,120500,2363433910,3230,3230,3235,3225,6804
20250228,120400,2341453440,3230,3225,3230,3225,1186
20250228,120300,2337624820,3225,3235,3235,3225,7277
20250228,120200,2314122030,3235,3235,3235,3230,1718
20250228,120100,2308572720,3230,3230,3235,3230,841
20250228,120000,2305856255,3230,3230,3235,3230,2537
20250228,115900,2297661620,3230,3235,3240,3230,3301
20250228,115800,2286992225,3240,3235,3240,3235,1100
20250228,115700,2283433565,3235,3240,3245,3235,1719
20250228,115600,2277870885,3240,3245,3245,3240,154
20250228,115500,2277371915,3235,3245,3245,3235,8463
20250228,115400,2249965490,3240,3240,3245,3240,866
20250228,115300,2247159430,3245,3240,3245,3240,94
20250228,115200,2246854860,3240,3245,3245,3240,2269
20250228,115100,2239502455,3245,3250,3250,3245,1949
20250228,115000,2233177900,3250,3250,3250,3250,699
20250228,114900,2230906150,3250,3250,3250,3250,263
20250228,114800,2230051400,3250,3245,3250,3240,15010
20250228,114700,2181406970,3245,3255,3255,3240,18922
20250228,114600,2119972520,3255,3250,3255,3250,204
20250228,114500,2119309250,3255,3255,3255,3255,322
20250228,114400,2118261140,3255,3250,3255,3250,556
20250228,114300,2116451365,3255,3255,3255,3255,39
20250228,114200,2116324420,3255,3255,3255,3255,171
20250228,114100,2115767815,3255,3255,3260,3255,1287
20250228,114000,2111578620,3260,3255,3260,3255,1082
20250228,113900,2108056700,3255,3255,3255,3255,1135
20250228,113800,2104362275,3255,3255,3255,3255,33
20250228,113700,2104254860,3255,3255,3255,3255,354
20250228,113600,2103102590,3260,3265,3265,3260,504
20250228,113500,2101459315,3265,3265,3265,3265,87
20250228,113400,2101175260,3265,3260,3265,3260,1364
20250228,113300,2096727960,3260,3250,3260,3250,6321
20250228,113200,2076152355,3250,3250,3255,3250,215
20250228,113100,2075453580,3250,3250,3255,3250,836
20250228,113000,2072736560,3250,3255,3255,3250,136
20250228,112900,2072294535,3250,3255,3255,3250,1322
20250228,112800,2067997990,3255,3255,3260,3240,75830
20250228,112700,1821742860,3260,3255,3260,3255,13980
20250228,112600,1776237575,3255,3255,3255,3250,506
20250228,112500,1774591595,3255,3255,3255,3255,926
20250228,112400,1771577465,3255,3255,3255,3250,2322
20250228,112300,1764027175,3255,3255,3260,3250,6557
20250228,112200,1742711045,3250,3255,3260,3250,8201
20250228,112100,1716032535,3255,3255,3260,3255,1729
20250228,112000,1710404580,3260,3255,3260,3255,7386
20250228,111900,1686363125,3255,3265,3270,3255,14141
20250228,111800,1640234970,3270,3270,3270,3270,38
20250228,111700,1640110710,3270,3270,3270,3270,7
20250228,111600,1640087820,3270,3270,3270,3265,350
20250228,111500,1638944385,3270,3265,3270,3265,1649
20250228,111400,1633559575,3265,3270,3275,3265,6361
20250228,111300,1612772285,3270,3275,3275,3270,4623
20250228,111200,1597654415,3275,3280,3280,3270,12606
20250228,111100,1556381810,3280,3280,3280,3280,191
20250228,111000,1555755330,3280,3275,3280,3275,1766
20250228,110900,1549962860,3275,3275,3280,3275,75
20250228,110800,1549716935,3280,3280,3280,3275,190
20250228,110700,1549093745,3280,3285,3285,3280,1777
20250228,110600,1543265075,3285,3285,3285,3285,519
20250228,110500,1541560160,3285,3280,3285,3280,204
20250228,110400,1540891020,3280,3280,3280,3275,4643
20250228,110300,1525662160,3280,3280,3280,3280,3642
20250228,110200,1513716400,3280,3275,3280,3275,545
20250228,110100,1511931370,3275,3280,3280,3275,1315
20250228,110000,1507618195,3280,3275,3280,3275,2614
20250228,105900,1499044320,3280,3280,3280,3280,33
20250228,105800,1498936080,3280,3285,3285,3275,3629
20250228,105700,1487041795,3285,3280,3285,3280,537
20250228,105600,1485279785,3280,3280,3285,3280,4265
20250228,105500,1471290320,3285,3285,3285,3280,436
20250228,105400,1469859505,3285,3285,3285,3285,6
20250228,105300,1469839795,3285,3285,3285,3285,396
20250228,105200,1468538935,3285,3285,3285,3280,734
20250228,105100,1466128075,3285,3285,3285,3280,2777
20250228,105000,1457012105,3290,3290,3290,3285,247
20250228,104900,1456199685,3290,3285,3290,3285,192
20250228,104800,1455568785,3290,3290,3290,3290,502
20250228,104700,1453917205,3290,3290,3290,3290,54
20250228,104600,1453739545,3285,3290,3290,3285,2667
20250228,104500,1444978045,3285,3290,3290,3285,1934
20250228,104400,1438616335,3290,3290,3290,3285,168
20250228,104300,1438064365,3290,3290,3290,3285,1291
20250228,104200,1433818155,3290,3290,3290,3285,55
20250228,104100,1433637315,3290,3290,3290,3290,605
20250228,104000,1431646865,3285,3290,3290,3285,1674
20250228,103900,1426143905,3290,3290,3290,3285,3026
20250228,103800,1416188415,3290,3295,3295,3285,1673
20250228,103700,1410688730,3295,3290,3295,3290,1254
20250228,103600,1406560610,3290,3280,3290,3280,6839
20250228,103500,1384120400,3280,3280,3280,3275,1254
20250228,103400,1380013290,3280,3280,3280,3275,108
20250228,103300,1379659130,3280,3280,3280,3275,5954
20250228,103200,1360134890,3280,3285,3285,3280,9833
20250228,103100,1327880685,3285,3280,3290,3280,2131
20250228,103000,1320889595,3285,3295,3295,3285,13410
20250228,102900,1276836530,3290,3290,3295,3290,549
20250228,102800,1275030175,3285,3285,3295,3285,1543
20250228,102700,1269953595,3285,3295,3295,3285,432
20250228,102600,1268532245,3290,3290,3295,3290,159
20250228,102500,1268008750,3290,3295,3295,3290,4
20250228,102400,1267995575,3290,3290,3295,3290,431
20250228,102300,1266577575,3290,3285,3290,3285,667
20250228,102200,1264385645,3290,3295,3295,3290,13367
20250228,102100,1220392980,3290,3295,3295,3290,599
20250228,102000,1218421255,3295,3290,3295,3290,2646
20250228,101900,1209711310,3295,3295,3295,3290,498
20250228,101800,1208072860,3295,3295,3295,3290,93
20250228,101700,1207766460,3290,3295,3295,3290,523
20250228,101600,1206045730,3295,3295,3295,3290,764
20250228,101500,1203529605,3295,3295,3295,3285,2322
20250228,101400,1195892175,3290,3295,3295,3290,148
20250228,101300,1195405210,3295,3295,3295,3295,54
20250228,101200,1195227280,3290,3295,3295,3290,65
20250228,101100,1195013155,3295,3290,3295,3290,1757
20250228,101000,1189232595,3285,3290,3295,3285,300
20250228,100900,1188245480,3290,3295,3295,3290,670
20250228,100800,1186041020,3295,3285,3295,3285,8418
20250228,100700,1158329390,3285,3290,3290,3285,544
20250228,100600,1156542330,3290,3285,3290,3285,5046
20250228,100500,1139966190,3285,3295,3295,3280,27423
20250228,100400,1049810785,3295,3290,3295,3290,4599
20250228,100300,1034660255,3295,3295,3300,3290,3596
20250228,100200,1022817870,3295,3300,3305,3295,4559
20250228,100100,1007778180,3290,3295,3300,3290,2327
20250228,100000,1000106580,3295,3290,3295,3290,2971
20250228,095900,990324185,3290,3285,3290,3285,4910
20250228,095800,974180175,3295,3295,3300,3285,13186
20250228,095700,930745860,3295,3290,3295,3290,3841
20250228,095600,918091855,3290,3290,3300,3290,5997
20250228,095500,898344520,3290,3300,3300,3290,2292
20250228,095400,890802585,3295,3305,3310,3295,20702
20250228,095300,822505220,3305,3310,3310,3300,4481
20250228,095200,807697030,3305,3310,3310,3305,2367
20250228,095100,799869060,3305,3305,3305,3305,2751
20250228,095000,790777005,3310,3315,3320,3310,4498
20250228,094900,775884895,3315,3315,3325,3310,1216
20250228,094800,771856135,3315,3310,3315,3310,1618
20250228,094700,766493750,3310,3315,3315,3310,1291
20250228,094600,762219605,3315,3310,3315,3310,2179
20250228,094500,755006970,3310,3310,3315,3310,1577
20250228,094400,749786965,3310,3320,3320,3310,2716
20250228,094300,740783410,3315,3325,3325,3315,2932
20250228,094200,731054010,3325,3325,3325,3325,168
20250228,094100,730495410,3325,3335,3335,3320,2422
20250228,094000,722438140,3335,3325,3340,3325,969
20250228,093900,719208605,3325,3330,3330,3320,5080
20250228,093800,702312075,3330,3335,3335,3330,205
20250228,093700,701629250,3335,3335,3335,3335,266
20250228,093600,700742140,3335,3330,3335,3330,2092
20250228,093500,693774250,3325,3325,3330,3325,64
20250228,093400,693561330,3325,3325,3330,3325,1051
20250228,093300,690066750,3325,3330,3335,3325,681
20250228,093200,687799075,3330,3335,3335,3330,1369
20250228,093100,683240255,3335,3340,3340,3330,1501
20250228,093000,678231490,3335,3325,3335,3320,2373
20250228,092900,670332725,3325,3320,3325,3320,4
20250228,092800,670319430,3320,3320,3320,3320,921
20250228,092700,667261710,3320,3325,3325,3315,441
20250228,092600,665798260,3320,3325,3330,3320,954
20250228,092500,662630140,3325,3325,3330,3325,670
20250228,092400,660402010,3330,3325,3330,3320,1587
20250228,092300,655132485,3325,3325,3325,3325,93
20250228,092200,654823260,3320,3330,3330,3315,5460
20250228,092100,636679935,3325,3330,3330,3325,1122
20250228,092000,632946820,3330,3325,3330,3325,749
20250228,091900,630455675,3325,3325,3330,3325,905
20250228,091800,627444895,3325,3335,3345,3320,7298
20250228,091700,603118555,3340,3330,3340,3330,5746
20250228,091600,583956935,3325,3315,3325,3315,1467
20250228,091500,579086945,3310,3305,3310,3300,12465
20250228,091400,537935405,3305,3310,3310,3300,5977
20250228,091300,518167100,3310,3305,3310,3305,2938
20250228,091200,508444895,3305,3315,3315,3305,2598
20250228,091100,499851490,3315,3310,3320,3310,2072
20250228,091000,492983465,3310,3305,3320,3300,12759
20250228,090900,450780155,3320,3310,3320,3305,4291
20250228,090800,436581960,3310,3320,3320,3305,9858
20250228,090700,403981025,3320,3325,3325,3305,19538
20250228,090600,339295965,3325,3320,3330,3320,4822
20250228,090500,323273580,3320,3325,3325,3305,11795
20250228,090400,284162595,3325,3320,3330,3320,4395
20250228,090300,269537795,3320,3310,3335,3310,4847
20250228,090200,253440920,3310,3300,3320,3295,5652
20250228,090100,234753285,3300,3330,3340,3300,38034
20250228,090000,108927200,3335,3360,3370,3325,32411