KissMeData/082800/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,195800,3147170300,6980,6980,6980,6980,4740
20250228,195700,3147170300,6980,6980,6980,6980,0
20250228,195600,3147170300,6980,6980,6980,6980,0
20250228,195500,3147170300,6980,6980,6980,6980,0
20250228,195400,3147170300,6980,6980,6980,6980,0
20250228,195300,3147170300,6980,6980,6980,6980,0
20250228,195200,3147170300,6980,6980,6980,6980,0
20250228,195100,3147170300,6980,6980,6980,6980,0
20250228,195000,3147170300,6980,6980,6980,6980,0
20250228,194900,3147170300,6980,6980,6980,6980,0
20250228,194800,3147170300,6980,6980,6980,6980,0
20250228,194700,3147170300,6980,6980,6980,6980,0
20250228,194600,3147170300,6980,6980,6980,6980,0
20250228,194500,3147170300,6980,6980,6980,6980,0
20250228,194400,3147170300,6980,6980,6980,6980,0
20250228,194300,3147170300,6980,6980,6980,6980,0
20250228,194200,3147170300,6980,6980,6980,6980,0
20250228,194100,3147170300,6980,6980,6980,6980,0
20250228,194000,3147170300,6980,6980,6980,6980,0
20250228,193900,3147170300,6980,6980,6980,6980,0
20250228,193800,3147170300,6980,6980,6980,6980,0
20250228,193700,3147170300,6980,6980,6980,6980,0
20250228,193600,3147170300,6980,6980,6980,6980,0
20250228,193500,3147170300,6980,6980,6980,6980,0
20250228,193400,3147170300,6980,6980,6980,6980,0
20250228,193300,3147170300,6980,6980,6980,6980,0
20250228,193200,3147170300,6980,6980,6980,6980,0
20250228,193100,3147170300,6980,6980,6980,6980,0
20250228,193000,3147170300,6980,6980,6980,6980,0
20250228,192900,3147170300,6980,6980,6980,6980,0
20250228,192800,3147170300,6980,6980,6980,6980,4740
20250228,192700,3147170300,6980,6980,6980,6980,0
20250228,192600,3147170300,6980,6980,6980,6980,0
20250228,192500,3147170300,6980,6980,6980,6980,0
20250228,192400,3147170300,6980,6980,6980,6980,0
20250228,192300,3147170300,6980,6980,6980,6980,0
20250228,192200,3147170300,6980,6980,6980,6980,0
20250228,192100,3147170300,6980,6980,6980,6980,0
20250228,192000,3147170300,6980,6980,6980,6980,0
20250228,191900,3147170300,6980,6980,6980,6980,0
20250228,191800,3147170300,6980,6980,6980,6980,0
20250228,191700,3147170300,6980,6980,6980,6980,0
20250228,191600,3147170300,6980,6980,6980,6980,0
20250228,191500,3147170300,6980,6980,6980,6980,0
20250228,191400,3147170300,6980,6980,6980,6980,0
20250228,191300,3147170300,6980,6980,6980,6980,0
20250228,191200,3147170300,6980,6980,6980,6980,0
20250228,191100,3147170300,6980,6980,6980,6980,0
20250228,191000,3147170300,6980,6980,6980,6980,0
20250228,190900,3147170300,6980,6980,6980,6980,0
20250228,190800,3147170300,6980,6980,6980,6980,0
20250228,190700,3147170300,6980,6980,6980,6980,0
20250228,190600,3147170300,6980,6980,6980,6980,0
20250228,190500,3147170300,6980,6980,6980,6980,0
20250228,190400,3147170300,6980,6980,6980,6980,0
20250228,190300,3147170300,6980,6980,6980,6980,0
20250228,190200,3147170300,6980,6980,6980,6980,0
20250228,190100,3147170300,6980,6980,6980,6980,0
20250228,190000,3147170300,6980,6980,6980,6980,0
20250228,185900,3147170300,6980,6980,6980,6980,0
20250228,185800,3147170300,6980,6980,6980,6980,4740
20250228,185700,3147170300,6980,6980,6980,6980,0
20250228,185600,3147170300,6980,6980,6980,6980,0
20250228,185500,3147170300,6980,6980,6980,6980,0
20250228,185400,3147170300,6980,6980,6980,6980,0
20250228,185300,3147170300,6980,6980,6980,6980,0
20250228,185200,3147170300,6980,6980,6980,6980,0
20250228,185100,3147170300,6980,6980,6980,6980,0
20250228,185000,3147170300,6980,6980,6980,6980,0
20250228,184900,3147170300,6980,6980,6980,6980,0
20250228,184800,3147170300,6980,6980,6980,6980,0
20250228,184700,3147170300,6980,6980,6980,6980,0
20250228,184600,3147170300,6980,6980,6980,6980,0
20250228,184500,3147170300,6980,6980,6980,6980,0
20250228,184400,3147170300,6980,6980,6980,6980,0
20250228,184300,3147170300,6980,6980,6980,6980,0
20250228,184200,3147170300,6980,6980,6980,6980,0
20250228,184100,3147170300,6980,6980,6980,6980,0
20250228,184000,3147170300,6980,6980,6980,6980,0
20250228,183900,3147170300,6980,6980,6980,6980,0
20250228,183800,3147170300,6980,6980,6980,6980,0
20250228,183700,3147170300,6980,6980,6980,6980,0
20250228,183600,3147170300,6980,6980,6980,6980,0
20250228,183500,3147170300,6980,6980,6980,6980,0
20250228,183400,3147170300,6980,6980,6980,6980,0
20250228,183300,3147170300,6980,6980,6980,6980,0
20250228,183200,3147170300,6980,6980,6980,6980,0
20250228,183100,3147170300,6980,6980,6980,6980,0
20250228,183000,3147170300,6980,6980,6980,6980,0
20250228,182900,3147170300,6980,6980,6980,6980,0
20250228,182800,3147170300,6980,6980,6980,6980,4740
20250228,182700,3147170300,6980,6980,6980,6980,0
20250228,182600,3147170300,6980,6980,6980,6980,0
20250228,182500,3147170300,6980,6980,6980,6980,0
20250228,182400,3147170300,6980,6980,6980,6980,0
20250228,182300,3147170300,6980,6980,6980,6980,0
20250228,182200,3147170300,6980,6980,6980,6980,0
20250228,182100,3147170300,6980,6980,6980,6980,0
20250228,182000,3147170300,6980,6980,6980,6980,0
20250228,181900,3147170300,6980,6980,6980,6980,0
20250228,181800,3147170300,6980,6980,6980,6980,0
20250228,181700,3147170300,6980,6980,6980,6980,0
20250228,181600,3147170300,6980,6980,6980,6980,0
20250228,181500,3147170300,6980,6980,6980,6980,0
20250228,181400,3147170300,6980,6980,6980,6980,0
20250228,181300,3147170300,6980,6980,6980,6980,0
20250228,181200,3147170300,6980,6980,6980,6980,0
20250228,181100,3147170300,6980,6980,6980,6980,0
20250228,181000,3147170300,6980,6980,6980,6980,0
20250228,180900,3147170300,6980,6980,6980,6980,0
20250228,180800,3147170300,6980,6980,6980,6980,0
20250228,180700,3147170300,6980,6980,6980,6980,0
20250228,180600,3147170300,6980,6980,6980,6980,0
20250228,180500,3147170300,6980,6980,6980,6980,0
20250228,180400,3147170300,6980,6980,6980,6980,0
20250228,180300,3147170300,6980,6980,6980,6980,0
20250228,180200,3147170300,6980,6980,6980,6980,0
20250228,180100,3147170300,6980,6980,6980,6980,0
20250228,180000,3147170300,6980,6980,6980,6980,0
20250228,175900,3147170300,6980,6980,6980,6980,0
20250228,175800,3147170300,6980,6980,6980,6980,4740
20250228,175700,3147170300,6980,6980,6980,6980,0
20250228,175600,3147170300,6980,6980,6980,6980,0
20250228,175500,3147170300,6980,6980,6980,6980,0
20250228,175400,3147170300,6980,6980,6980,6980,0
20250228,175300,3147170300,6980,6980,6980,6980,0
20250228,175200,3147170300,6980,6980,6980,6980,0
20250228,175100,3147170300,6980,6980,6980,6980,0
20250228,175000,3147170300,6980,6980,6980,6980,0
20250228,174900,3147170300,6980,6980,6980,6980,0
20250228,174800,3147170300,6980,6980,6980,6980,0
20250228,174700,3147170300,6980,6980,6980,6980,0
20250228,174600,3147170300,6980,6980,6980,6980,0
20250228,174500,3147170300,6980,6980,6980,6980,0
20250228,174400,3147170300,6980,6980,6980,6980,0
20250228,174300,3147170300,6980,6980,6980,6980,0
20250228,174200,3147170300,6980,6980,6980,6980,0
20250228,174100,3147170300,6980,6980,6980,6980,0
20250228,174000,3147170300,6980,6980,6980,6980,0
20250228,173900,3147170300,6980,6980,6980,6980,0
20250228,173800,3147170300,6980,6980,6980,6980,0
20250228,173700,3147170300,6980,6980,6980,6980,0
20250228,173600,3147170300,6980,6980,6980,6980,0
20250228,173500,3147170300,6980,6980,6980,6980,0
20250228,173400,3147170300,6980,6980,6980,6980,0
20250228,173300,3147170300,6980,6980,6980,6980,0
20250228,173200,3147170300,6980,6980,6980,6980,0
20250228,173100,3147170300,6980,6980,6980,6980,0
20250228,173000,3147170300,6980,6980,6980,6980,0
20250228,172900,3147170300,6980,6980,6980,6980,0
20250228,172800,3147170300,6980,6980,6980,6980,4740
20250228,172700,3147170300,6980,6980,6980,6980,0
20250228,172600,3147170300,6980,6980,6980,6980,0
20250228,172500,3147170300,6980,6980,6980,6980,0
20250228,172400,3147170300,6980,6980,6980,6980,0
20250228,172300,3147170300,6980,6980,6980,6980,0
20250228,172200,3147170300,6980,6980,6980,6980,0
20250228,172100,3147170300,6980,6980,6980,6980,0
20250228,172000,3147170300,6980,6980,6980,6980,0
20250228,171900,3147170300,6980,6980,6980,6980,0
20250228,171800,3147170300,6980,6980,6980,6980,0
20250228,171700,3147170300,6980,6980,6980,6980,0
20250228,171600,3147170300,6980,6980,6980,6980,0
20250228,171500,3147170300,6980,6980,6980,6980,0
20250228,171400,3147170300,6980,6980,6980,6980,0
20250228,171300,3147170300,6980,6980,6980,6980,0
20250228,171200,3147170300,6980,6980,6980,6980,0
20250228,171100,3147170300,6980,6980,6980,6980,0
20250228,171000,3147170300,6980,6980,6980,6980,0
20250228,170900,3147170300,6980,6980,6980,6980,0
20250228,170800,3147170300,6980,6980,6980,6980,0
20250228,170700,3147170300,6980,6980,6980,6980,0
20250228,170600,3147170300,6980,6980,6980,6980,0
20250228,170500,3147170300,6980,6980,6980,6980,0
20250228,170400,3147170300,6980,6980,6980,6980,0
20250228,170300,3147170300,6980,6980,6980,6980,0
20250228,170200,3147170300,6980,6980,6980,6980,0
20250228,170100,3147170300,6980,6980,6980,6980,0
20250228,170000,3147170300,6980,6980,6980,6980,0
20250228,165900,3147170300,6980,6980,6980,6980,0
20250228,165800,3147170300,6980,6980,6980,6980,4740
20250228,165700,3147170300,6980,6980,6980,6980,0
20250228,165600,3147170300,6980,6980,6980,6980,0
20250228,165500,3147170300,6980,6980,6980,6980,0
20250228,165400,3147170300,6980,6980,6980,6980,0
20250228,165300,3147170300,6980,6980,6980,6980,0
20250228,165200,3147170300,6980,6980,6980,6980,0
20250228,165100,3147170300,6980,6980,6980,6980,0
20250228,165000,3147170300,6980,6980,6980,6980,0
20250228,164900,3147170300,6980,6980,6980,6980,0
20250228,164800,3147170300,6980,6980,6980,6980,0
20250228,164700,3147170300,6980,6980,6980,6980,0
20250228,164600,3147170300,6980,6980,6980,6980,0
20250228,164500,3147170300,6980,6980,6980,6980,0
20250228,164400,3147170300,6980,6980,6980,6980,0
20250228,164300,3147170300,6980,6980,6980,6980,0
20250228,164200,3147170300,6980,6980,6980,6980,0
20250228,164100,3147170300,6980,6980,6980,6980,0
20250228,164000,3147170300,6980,6980,6980,6980,0
20250228,163900,3147170300,6980,6980,6980,6980,0
20250228,163800,3147170300,6980,6980,6980,6980,0
20250228,163700,3147170300,6980,6980,6980,6980,0
20250228,163600,3147170300,6980,6980,6980,6980,0
20250228,163500,3147170300,6980,6980,6980,6980,0
20250228,163400,3147170300,6980,6980,6980,6980,0
20250228,163300,3147170300,6980,6980,6980,6980,0
20250228,163200,3147170300,6980,6980,6980,6980,0
20250228,163100,3147170300,6980,6980,6980,6980,0
20250228,163000,3147170300,6980,6980,6980,6980,0
20250228,162900,3147170300,6980,6980,6980,6980,0
20250228,162800,3147170300,6980,6980,6980,6980,4740
20250228,162700,3147170300,6980,6980,6980,6980,0
20250228,162600,3147170300,6980,6980,6980,6980,0
20250228,162500,3147170300,6980,6980,6980,6980,0
20250228,162400,3147170300,6980,6980,6980,6980,0
20250228,162300,3147170300,6980,6980,6980,6980,0
20250228,162200,3147170300,6980,6980,6980,6980,0
20250228,162100,3147170300,6980,6980,6980,6980,0
20250228,162000,3147170300,6980,6980,6980,6980,0
20250228,161900,3147170300,6980,6980,6980,6980,0
20250228,161800,3147170300,6980,6980,6980,6980,0
20250228,161700,3147170300,6980,6980,6980,6980,0
20250228,161600,3147170300,6980,6980,6980,6980,0
20250228,161500,3147170300,6980,6980,6980,6980,0
20250228,161400,3147170300,6980,6980,6980,6980,0
20250228,161300,3147170300,6980,6980,6980,6980,0
20250228,161200,3147170300,6980,6980,6980,6980,0
20250228,161100,3147170300,6980,6980,6980,6980,0
20250228,161000,3147170300,6980,6980,6980,6980,0
20250228,160900,3147170300,6980,6980,6980,6980,0
20250228,160800,3147170300,6980,6980,6980,6980,0
20250228,160700,3147170300,6980,6980,6980,6980,0
20250228,160600,3147170300,6980,6980,6980,6980,0
20250228,160500,3147170300,6980,6980,6980,6980,0
20250228,160400,3147170300,6980,6980,6980,6980,0
20250228,160300,3147170300,6980,6980,6980,6980,0
20250228,160200,3147170300,6980,6980,6980,6980,0
20250228,160100,3147170300,6980,6980,6980,6980,0
20250228,160000,3147170300,6980,6980,6980,6980,0
20250228,155900,3147170300,6980,6980,6980,6980,0
20250228,155800,3147170300,6980,6980,6980,6980,4740
20250228,155700,3147170300,6980,6980,6980,6980,0
20250228,155600,3147170300,6980,6980,6980,6980,0
20250228,155500,3147170300,6980,6980,6980,6980,0
20250228,155400,3147170300,6980,6980,6980,6980,0
20250228,155300,3147170300,6980,6980,6980,6980,0
20250228,155200,3147170300,6980,6980,6980,6980,0
20250228,155100,3147170300,6980,6980,6980,6980,0
20250228,155000,3147170300,6980,6980,6980,6980,0
20250228,154900,3147170300,6980,6980,6980,6980,0
20250228,154800,3147170300,6980,6980,6980,6980,0
20250228,154700,3147170300,6980,6980,6980,6980,0
20250228,154600,3147170300,6980,6980,6980,6980,0
20250228,154500,3147170300,6980,6980,6980,6980,0
20250228,154400,3147170300,6980,6980,6980,6980,0
20250228,154300,3147170300,6980,6980,6980,6980,0
20250228,154200,3147170300,6980,6980,6980,6980,0
20250228,154100,3147170300,6980,6980,6980,6980,0
20250228,154000,3147170300,6980,6980,6980,6980,0
20250228,153900,3147170300,6980,6980,6980,6980,0
20250228,153800,3147170300,6980,6980,6980,6980,0
20250228,153700,3147170300,6980,6980,6980,6980,0
20250228,153600,3147170300,6980,6980,6980,6980,0
20250228,153500,3147170300,6980,6980,6980,6980,0
20250228,153400,3147170300,6980,6980,6980,6980,0
20250228,153300,3147170300,6980,6980,6980,6980,0
20250228,153200,3147170300,6980,6980,6980,6980,0
20250228,153100,3147170300,6980,6980,6980,6980,0
20250228,153000,3147170300,6980,6980,6980,6980,4740
20250228,152900,3114085100,6970,6970,6970,6970,0
20250228,152800,3114085100,6970,6970,6970,6970,0
20250228,152700,3114085100,6970,6970,6970,6970,0
20250228,152600,3114085100,6970,6970,6970,6970,0
20250228,152500,3114085100,6970,6970,6970,6970,0
20250228,152400,3114085100,6970,6970,6970,6970,0
20250228,152300,3114085100,6970,6970,6970,6970,0
20250228,152200,3114085100,6970,6970,6970,6970,0
20250228,152100,3114085100,6970,6970,6970,6970,0
20250228,152000,3114085100,6970,6970,6970,6970,0
20250228,151900,3114085100,6970,6970,6990,6970,1801
20250228,151800,3101530800,6970,6990,6990,6970,2175
20250228,151700,3086348000,6990,6980,6990,6980,64
20250228,151600,3085900860,6980,6980,6980,6980,200
20250228,151500,3084504860,7000,6980,7000,6970,5324
20250228,151400,3047357590,6990,6990,7000,6990,175
20250228,151300,3046134200,6990,6980,7000,6980,1692
20250228,151200,3034304280,6990,6980,6990,6980,1321
20250228,151100,3025081700,6990,6990,6990,6990,210
20250228,151000,3023613800,6970,6980,6980,6970,2106
20250228,150900,3008915920,6980,6990,6990,6980,181
20250228,150800,3007652430,6980,6980,6980,6980,920
20250228,150700,3001230830,6990,6990,6990,6990,750
20250228,150600,2995988330,6990,7000,7000,6990,1550
20250228,150500,2985152920,7000,7000,7000,7000,5
20250228,150400,2985117920,7000,7010,7010,7000,551
20250228,150300,2981258790,7010,7010,7010,7010,258
20250228,150200,2979450210,7010,7000,7010,7000,312
20250228,150100,2977264590,7010,6990,7010,6990,1015
20250228,150000,2970158650,7000,7000,7000,6990,180
20250228,145900,2968899150,6990,6990,6990,6990,50
20250228,145800,2968549650,6990,6990,6990,6990,121
20250228,145700,2967703860,6990,6990,6990,6990,10
20250228,145600,2967633960,6990,6990,6990,6990,50
20250228,145500,2967284460,6990,7000,7000,6990,1306
20250228,145400,2958153510,7020,7020,7020,7020,630
20250228,145300,2953730910,7020,7000,7020,6980,806
20250228,145200,2948086050,7020,7020,7020,7020,100
20250228,145100,2947384050,7020,7010,7020,7010,51
20250228,145000,2947026340,7020,7000,7020,7000,161
20250228,144900,2945898950,7000,7000,7000,7000,204
20250228,144800,2944470950,7000,6990,7000,6990,227
20250228,144700,2942883850,7000,7000,7000,7000,23
20250228,144600,2942722850,7000,6990,7000,6990,1242
20250228,144500,2934029250,6990,7010,7010,6990,1560
20250228,144400,2923094580,7010,7010,7010,7010,30
20250228,144300,2922884280,7000,7000,7000,7000,68
20250228,144200,2922408280,7000,7000,7000,7000,1
20250228,144100,2922401280,7010,7010,7010,7010,0
20250228,144000,2922401280,7010,7000,7020,7000,89
20250228,143900,2921777550,7000,6960,7000,6960,1363
20250228,143800,2912262080,6960,6960,6960,6960,456
20250228,143700,2909088320,6960,6970,6980,6960,286
20250228,143600,2907096520,6970,6960,6980,6960,919
20250228,143500,2900695770,6970,6970,6970,6970,134
20250228,143400,2899761790,6970,6960,6980,6960,540
20250228,143300,2895997590,6960,6960,6960,6960,69
20250228,143200,2895517350,6960,6960,6960,6960,256
20250228,143100,2893735590,6970,6980,6980,6960,173
20250228,143000,2892530440,6980,6970,6980,6950,2645
20250228,142900,2874085650,6950,6970,6970,6950,250
20250228,142800,2872347140,6960,6960,6960,6960,108
20250228,142700,2871595460,6970,6960,6970,6960,31
20250228,142600,2871379690,6970,6960,6970,6960,9
20250228,142500,2871317030,6960,6970,6970,6960,94
20250228,142400,2870662780,6970,6970,6970,6970,106
20250228,142300,2869923960,6970,6960,6970,6960,136
20250228,142200,2868977310,6980,6980,6980,6970,126
20250228,142100,2868097840,6950,6970,6980,6950,1003
20250228,142000,2861110130,6960,6970,6980,6960,1440
20250228,141900,2851085460,6970,6970,6970,6960,372
20250228,141800,2848495700,6970,6980,6980,6970,1892
20250228,141700,2835304550,6980,6970,6980,6970,246
20250228,141600,2833589020,6980,6970,6980,6970,493
20250228,141500,2830149450,6980,6980,6980,6980,28
20250228,141400,2829954010,6970,6980,6980,6970,425
20250228,141300,2826991460,6970,6980,6980,6970,671
20250228,141200,2822312880,6980,6990,6990,6980,51
20250228,141100,2821956890,6990,6970,6990,6970,340
20250228,141000,2819585270,6970,6980,6980,6970,295
20250228,140900,2817528680,6970,6980,6980,6970,2400
20250228,140800,2800791160,6980,6990,6990,6970,1607
20250228,140700,2789585650,6990,7000,7000,6990,1151
20250228,140600,2781539140,7000,7000,7000,7000,1123
20250228,140500,2773678140,7000,7000,7000,7000,400
20250228,140400,2770878140,7000,7010,7010,7000,1943
20250228,140300,2757277130,7010,7020,7020,7010,230
20250228,140200,2755664820,7030,7030,7030,7030,0
20250228,140100,2755664820,7030,7030,7030,7030,100
20250228,140000,2754961820,7030,7000,7030,7000,141
20250228,135900,2753971220,7030,7030,7030,7030,0
20250228,135800,2753971220,7030,7000,7030,7000,358
20250228,135700,2751465020,7000,7000,7000,7000,301
20250228,135600,2749358020,7000,7010,7010,7000,477
20250228,135500,2746018580,7010,7020,7040,7010,1578
20250228,135400,2734949940,7020,7020,7020,7020,500
20250228,135300,2731439940,7030,7040,7040,7020,795
20250228,135200,2725856620,7040,7040,7040,7040,2
20250228,135100,2725842540,7030,7050,7050,7030,1177
20250228,135000,2717565970,7050,7050,7050,7050,0
20250228,134900,2717565970,7050,7050,7050,7050,0
20250228,134800,2717565970,7050,7050,7050,7050,380
20250228,134700,2714886970,7060,7060,7060,7060,39
20250228,134600,2714611630,7060,7040,7060,7040,19
20250228,134500,2714477550,7040,7040,7040,7030,566
20250228,134400,2710493410,7040,7040,7040,7040,20
20250228,134300,2710352610,7040,7040,7040,7040,102
20250228,134200,2709634530,7040,7040,7040,7040,0
20250228,134100,2709634530,7040,7040,7040,7040,140
20250228,134000,2708648930,7040,7050,7050,7040,170
20250228,133900,2707452100,7060,7060,7060,7060,0
20250228,133800,2707452100,7060,7060,7060,7060,0
20250228,133700,2707452100,7060,7060,7060,7060,403
20250228,133600,2704606920,7060,7060,7060,7060,101
20250228,133500,2703893860,7050,7050,7050,7050,1
20250228,133400,2703886810,7060,7060,7060,7060,0
20250228,133300,2703886810,7060,7060,7060,7060,30
20250228,133200,2703675010,7060,7060,7060,7060,1
20250228,133100,2703667950,7010,7050,7050,7010,2703
20250228,133000,2684650060,7060,7060,7060,7060,335
20250228,132900,2682284960,7060,7080,7080,7060,1350
20250228,132800,2672745450,7080,7070,7080,7070,231
20250228,132700,2671110170,7070,7080,7080,7070,1005
20250228,132600,2664000630,7080,7080,7080,7080,311
20250228,132500,2661798750,7080,7070,7080,7070,31
20250228,132400,2661579470,7070,7070,7070,7070,196
20250228,132300,2660193750,7070,7070,7070,7070,30
20250228,132200,2659981650,7070,7070,7070,7070,0
20250228,132100,2659981650,7070,7070,7070,7070,35
20250228,132000,2659734200,7070,7070,7070,7070,11
20250228,131900,2659656430,7060,7060,7060,7060,10
20250228,131800,2659585830,7060,7060,7060,7060,34
20250228,131700,2659345790,7070,7060,7070,7060,510
20250228,131600,2655745090,7060,7060,7060,7060,220
20250228,131500,2654191890,7070,7070,7070,7060,123
20250228,131400,2653322290,7090,7080,7090,7080,50
20250228,131300,2652967820,7060,7090,7090,7060,714
20250228,131200,2647924620,7090,7090,7090,7090,205
20250228,131100,2646471170,7080,7080,7080,7080,82
20250228,131000,2645890610,7080,7080,7080,7080,1
20250228,130900,2645883530,7080,7080,7080,7080,0
20250228,130800,2645883530,7080,7080,7080,7070,1370
20250228,130700,2636195820,7080,7080,7090,7080,343
20250228,130600,2633767280,7090,7080,7090,7080,277
20250228,130500,2631805320,7080,7080,7080,7080,6
20250228,130400,2631762840,7090,7090,7090,7090,500
20250228,130300,2628217840,7090,7090,7090,7090,8
20250228,130200,2628161120,7100,7080,7100,7080,217
20250228,130100,2626620600,7110,7110,7110,7110,0
20250228,130000,2626620600,7110,7110,7110,7080,102
20250228,125900,2625896410,7080,7050,7080,7050,504
20250228,125800,2622340030,7050,7070,7070,7050,1810
20250228,125700,2609570330,7060,7070,7080,7060,829
20250228,125600,2603717020,7080,7080,7080,7080,0
20250228,125500,2603717020,7080,7080,7080,7080,50
20250228,125400,2603363020,7080,7080,7080,7080,1
20250228,125300,2603355940,7080,7070,7080,7060,590
20250228,125200,2599189370,7080,7060,7080,7060,141
20250228,125100,2598191130,7080,7070,7080,7060,206
20250228,125000,2596734370,7090,7090,7090,7090,100
20250228,124900,2596025370,7110,7110,7110,7110,321
20250228,124800,2593743060,7110,7080,7120,7080,530
20250228,124700,2589973790,7070,7070,7070,7070,10
20250228,124600,2589903090,7060,7060,7060,7060,300
20250228,124500,2587785090,7060,7060,7060,7060,61
20250228,124400,2587354430,7060,7080,7080,7050,2404
20250228,124300,2570379080,7090,7110,7110,7090,2949
20250228,124200,2549465900,7110,7110,7110,7110,11
20250228,124100,2549387690,7100,7100,7100,7100,1229
20250228,124000,2540661790,7090,7100,7100,7090,491
20250228,123900,2537176430,7110,7130,7130,7100,28
20250228,123800,2536977320,7130,7140,7140,7120,49
20250228,123700,2536627800,7140,7100,7140,7090,5963
20250228,123600,2494205260,7100,7110,7110,7090,2766
20250228,123500,2474574640,7120,7100,7120,7100,51
20250228,123400,2474212520,7100,7100,7120,7100,1147
20250228,123300,2466066100,7100,7130,7130,7100,568
20250228,123200,2462016500,7130,7130,7130,7130,158
20250228,123100,2460889960,7130,7100,7130,7100,479
20250228,123000,2457484500,7100,7120,7120,7100,709
20250228,122900,2452445480,7130,7140,7140,7130,936
20250228,122800,2445771750,7140,7120,7140,7100,3374
20250228,122700,2421762430,7120,7130,7140,7110,1440
20250228,122600,2411486850,7110,7100,7110,7100,605
20250228,122500,2407185400,7110,7100,7110,7090,154
20250228,122400,2406091960,7090,7080,7090,7080,574
20250228,122300,2402027990,7070,7080,7080,7070,521
20250228,122200,2398344220,7070,7080,7090,7060,2557
20250228,122100,2380254010,7080,7110,7140,7080,1808
20250228,122000,2367408690,7110,7160,7160,7110,1262
20250228,121900,2358407050,7130,7130,7150,7120,3272
20250228,121800,2335088370,7120,7250,7250,7110,4300
20250228,121700,2304279090,7250,7200,7300,7140,27357
20250228,121600,2106382080,7200,7110,7200,7110,11641
20250228,121500,2023009120,7100,7060,7100,7060,1690
20250228,121400,2011043910,7060,7080,7080,7060,897
20250228,121300,2004702210,7100,7060,7100,7060,3229
20250228,121200,1981777430,7060,7070,7100,7050,328
20250228,121100,1979458960,7060,7120,7130,7060,9305
20250228,121000,1913213350,7120,6980,7120,6980,7864
20250228,120900,1857834540,6970,6970,6970,6970,1104
20250228,120800,1850139660,6940,6940,6940,6940,0
20250228,120700,1850139660,6940,6940,6940,6940,1563
20250228,120600,1839292440,6940,6960,6960,6940,315
20250228,120500,1837102140,6960,6960,6960,6960,16
20250228,120400,1836990780,6940,6940,6940,6940,2218
20250228,120300,1821597860,6960,6960,6960,6960,0
20250228,120200,1821597860,6960,6960,6960,6960,0
20250228,120100,1821597860,6960,6950,6960,6940,110
20250228,120000,1820834210,6940,6940,6940,6940,3
20250228,115900,1820813390,6940,6940,6940,6940,0
20250228,115800,1820813390,6940,6950,6950,6940,413
20250228,115700,1817947020,6950,6950,6950,6950,1402
20250228,115600,1808203120,6950,6960,6960,6950,427
20250228,115500,1805234050,6960,6970,6970,6950,190
20250228,115400,1803912040,6970,6970,6970,6970,0
20250228,115300,1803912040,6970,6970,6970,6970,0
20250228,115200,1803912040,6970,6970,6970,6970,400
20250228,115100,1801124040,6960,6960,6960,6960,46
20250228,115000,1800803880,6960,6960,6960,6960,0
20250228,114900,1800803880,6960,6960,6960,6960,100
20250228,114800,1800107880,6970,6970,6970,6970,1
20250228,114700,1800100910,6950,6950,6950,6950,46
20250228,114600,1799781210,6970,6970,6970,6970,127
20250228,114500,1798896020,6970,6960,6970,6960,577
20250228,114400,1794876330,6960,6960,6960,6960,5
20250228,114300,1794841530,6960,6960,6960,6960,331
20250228,114200,1792537770,6960,6970,6970,6960,294
20250228,114100,1790491520,6970,6980,6980,6970,89
20250228,114000,1789871120,6980,6970,6980,6970,474
20250228,113900,1786566640,6970,6970,6970,6970,550
20250228,113800,1782733140,6970,6970,6970,6970,7
20250228,113700,1782684350,6980,6990,6990,6980,646
20250228,113600,1778173270,6990,6980,6990,6980,24
20250228,113500,1778005580,6990,7000,7000,6990,11
20250228,113400,1777928590,7010,7000,7010,7000,1051
20250228,113300,1770571580,7000,6990,7000,6960,641
20250228,113200,1766096200,6990,6980,6990,6960,975
20250228,113100,1759290190,6960,6960,6960,6960,64
20250228,113000,1758844750,6950,6960,6960,6950,446
20250228,112900,1755742200,6960,6960,6960,6960,197
20250228,112800,1754371080,6970,6970,6970,6970,20
20250228,112700,1754231680,6970,6970,6970,6970,258
20250228,112600,1752433420,6970,6970,6970,6970,71
20250228,112500,1751938550,6970,6970,6990,6970,154
20250228,112400,1750864970,6970,6970,6970,6970,0
20250228,112300,1750864970,6970,6970,6970,6970,0
20250228,112200,1750864970,6970,6970,6970,6970,5
20250228,112100,1750830120,6970,6970,6970,6970,0
20250228,112000,1750830120,6970,6970,6970,6970,100
20250228,111900,1750133120,7000,7000,7000,6960,4833
20250228,111800,1716398060,7000,6970,7000,6970,2262
20250228,111700,1700607290,6990,6960,6990,6950,419
20250228,111600,1697693260,6980,6960,6980,6930,193
20250228,111500,1696350990,6980,6950,6980,6930,313
20250228,111400,1694178020,6960,6960,6990,6920,632
20250228,111300,1689780050,6970,6990,6990,6970,421
20250228,111200,1686844860,6990,6970,6990,6970,828
20250228,111100,1681071170,6970,6990,6990,6950,1678
20250228,111000,1669372810,6970,6940,6970,6940,952
20250228,110900,1662756900,6940,6940,6940,6910,9117
20250228,110800,1599674490,6960,6970,6970,6930,2110
20250228,110700,1585015750,6970,6960,6980,6960,35
20250228,110600,1584771820,6980,6990,6990,6930,13409
20250228,110500,1491550890,6990,6990,6990,6960,2134
20250228,110400,1476697030,7000,6980,7000,6970,2467
20250228,110300,1459492580,6990,6990,6990,6990,468
20250228,110200,1456221260,6990,7000,7000,6990,443
20250228,110100,1453124260,7000,7000,7000,6990,1038
20250228,110000,1445863260,7000,7000,7000,7000,50
20250228,105900,1445513260,7010,7000,7010,7000,301
20250228,105800,1443403260,7010,7010,7010,7010,500
20250228,105700,1439898260,7010,7010,7010,7010,611
20250228,105600,1435615150,7010,7010,7010,7010,300
20250228,105500,1433512150,7020,7020,7020,7020,10
20250228,105400,1433441950,7020,7020,7020,7020,155
20250228,105300,1432353850,7020,7010,7020,7000,29
20250228,105200,1432150570,6990,6990,7000,6990,605
20250228,105100,1427920620,6990,6990,6990,6990,0
20250228,105000,1427920620,6990,6990,6990,6990,50
20250228,104900,1427571120,6990,7000,7000,6990,250
20250228,104800,1425823450,7000,7000,7000,7000,702
20250228,104700,1420909450,7000,7020,7020,7000,1276
20250228,104600,1411974610,7010,7010,7010,7010,301
20250228,104500,1409864600,7030,7030,7030,7010,14
20250228,104400,1409766200,7020,7030,7030,7010,127
20250228,104300,1408875650,7010,7020,7020,7010,276
20250228,104200,1406938150,7020,7020,7020,7020,1
20250228,104100,1406931130,7010,7010,7010,7010,200
20250228,104000,1405529130,7010,7010,7010,7010,0
20250228,103900,1405529130,7010,6990,7010,6990,1534
20250228,103800,1394789940,7000,6990,7000,6990,726
20250228,103700,1389713040,7000,7000,7000,6960,5671
20250228,103600,1350215070,7000,7000,7000,7000,1
20250228,103500,1350208070,7010,6970,7010,6960,1900
20250228,103400,1336960650,6970,6980,6980,6970,214
20250228,103300,1335468460,6980,6980,6980,6980,1103
20250228,103200,1327769520,6980,6970,6990,6960,4922
20250228,103100,1293482370,6970,6990,7000,6970,6385
20250228,103000,1248897810,7000,6990,7000,6990,2842
20250228,102900,1229031670,7000,7000,7000,6990,680
20250228,102800,1224271740,7000,7000,7000,7000,322
20250228,102700,1222017740,7010,6990,7010,6990,465
20250228,102600,1218767370,7010,7010,7010,7000,1425
20250228,102500,1208792350,7000,7010,7010,7000,3520
20250228,102400,1184121290,7010,7030,7030,7010,4714
20250228,102300,1151069250,7030,7040,7040,7020,538
20250228,102200,1147284160,7030,7030,7030,7030,0
20250228,102100,1147284160,7030,7040,7040,7030,550
20250228,102000,1143417160,7040,7050,7070,7040,161
20250228,101900,1142282590,7070,7050,7070,7030,1352
20250228,101800,1132759130,7070,7080,7080,7060,663
20250228,101700,1128066480,7080,7050,7080,7050,33
20250228,101600,1127833220,7060,7060,7090,7060,262
20250228,101500,1125981970,7070,7040,7090,7040,3352
20250228,101400,1102296880,7050,7050,7050,7050,182
20250228,101300,1101013780,7050,7040,7050,7030,289
20250228,101200,1098979740,7040,7010,7040,7010,3782
20250228,101100,1072392500,7040,7010,7040,7010,438
20250228,101000,1069316480,7030,7000,7030,7000,52
20250228,100900,1068952430,7000,7020,7020,7000,2984
20250228,100800,1048057880,7030,7020,7030,7020,4
20250228,100700,1048029780,7020,7020,7020,7020,95
20250228,100600,1047362880,7030,7030,7030,7030,81
20250228,100500,1046793450,7040,7050,7050,7030,894
20250228,100400,1040506260,7050,7030,7050,7030,459
20250228,100300,1037275240,7030,7030,7040,7010,629
20250228,100200,1032854180,7030,7020,7030,7020,65
20250228,100100,1032397380,7020,7020,7020,7020,91
20250228,100000,1031758560,7020,7010,7030,7010,176
20250228,095900,1030523080,7000,7000,7000,6990,316
20250228,095800,1028311430,7000,7000,7000,7000,1
20250228,095700,1028304430,6990,7000,7000,6990,477
20250228,095600,1024969690,7000,7000,7000,6990,55
20250228,095500,1024584880,7000,7000,7000,7000,732
20250228,095400,1019460880,7000,7000,7000,6990,130
20250228,095300,1018550930,7020,7000,7020,7000,32
20250228,095200,1018326890,7000,7000,7000,7000,560
20250228,095100,1014406890,7000,7020,7020,7000,402
20250228,095000,1011588860,7020,7040,7040,7020,112
20250228,094900,1010801990,7040,7040,7060,7040,24
20250228,094800,1010632730,7060,7020,7060,7010,437
20250228,094700,1007552380,7040,6990,7050,6990,1657
20250228,094600,995916270,6990,7000,7000,6980,137
20250228,094500,994958560,7000,7000,7000,6980,118
20250228,094400,994134040,6980,7000,7000,6980,232
20250228,094300,992514220,6990,7000,7000,6990,519
20250228,094200,988883560,7010,7000,7020,7000,806
20250228,094100,983233200,7010,6980,7010,6970,2555
20250228,094000,965387850,6990,6990,6990,6960,837
20250228,093900,959558340,6970,7000,7000,6970,550
20250228,093800,955722980,6990,6970,6990,6970,726
20250228,093700,950662280,6970,6990,6990,6970,1734
20250228,093600,938563150,6990,6970,6990,6970,723
20250228,093500,933516810,6970,6980,6990,6970,1225
20250228,093400,924977700,6980,6990,7000,6980,1607
20250228,093300,913759790,7000,7000,7000,7000,91
20250228,093200,913122790,7000,7000,7010,6990,81
20250228,093100,912555730,7000,7010,7010,6970,4108
20250228,093000,883911020,7010,7000,7020,6990,39
20250228,092900,883638080,7030,6990,7030,6990,109
20250228,092800,882875020,7000,6980,7000,6970,608
20250228,092700,878631180,6960,6980,6990,6960,481
20250228,092600,875278080,6960,6960,7000,6960,1521
20250228,092500,864676430,6960,7030,7030,6960,8939
20250228,092400,802097830,7030,7040,7040,7030,108
20250228,092300,801338000,7050,7050,7060,7030,615
20250228,092200,797000630,7050,7040,7050,7030,376
20250228,092100,794350150,7050,7030,7050,7030,414
20250228,092000,791437340,7050,7060,7080,7020,1216
20250228,091900,782873450,7080,7070,7080,7060,141
20250228,091800,781875220,7080,7020,7080,7020,5318
20250228,091700,744391450,7040,7030,7050,7020,3425
20250228,091600,720340970,7050,7050,7060,7020,3335
20250228,091500,696873420,7050,7070,7070,7050,6013
20250228,091400,654411330,7080,7080,7090,7070,1578
20250228,091300,643243430,7070,7070,7080,7070,730
20250228,091200,638080160,7060,7070,7070,7050,1301
20250228,091100,628897680,7070,7050,7070,7020,1843
20250228,091000,615909620,7070,7140,7140,7000,12938
20250228,090900,524772350,7130,7170,7170,7130,839
20250228,090800,518774230,7160,7190,7210,7140,8110
20250228,090700,460604620,7200,7160,7200,7160,5155
20250228,090600,423521960,7160,7180,7230,7140,10552
20250228,090500,347792760,7170,7160,7280,7140,15721
20250228,090400,234638370,7140,7070,7160,7030,3797
20250228,090300,207736550,7070,7060,7090,7020,5842
20250228,090200,166492380,7020,7050,7240,7020,12282
20250228,090100,79401690,7040,7050,7080,7000,1429
20250228,090000,69353250,7050,7000,7050,7000,9661