KissMeData/101390/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201300,1517501791,925,925,925,925,3705
20250228,201200,1517501791,925,925,925,925,0
20250228,201100,1517501791,925,925,925,925,0
20250228,201000,1517501791,925,925,925,925,0
20250228,200900,1517501791,925,925,925,925,0
20250228,200800,1517501791,925,925,925,925,0
20250228,200700,1517501791,925,925,925,925,0
20250228,200600,1517501791,925,925,925,925,0
20250228,200500,1517501791,925,925,925,925,0
20250228,200400,1517501791,925,925,925,925,0
20250228,200300,1517501791,925,925,925,925,0
20250228,200200,1517501791,925,925,925,925,0
20250228,200100,1517501791,925,925,925,925,0
20250228,200000,1517501791,925,925,925,925,0
20250228,195900,1517501791,925,925,925,925,0
20250228,195800,1517501791,925,925,925,925,0
20250228,195700,1517501791,925,925,925,925,0
20250228,195600,1517501791,925,925,925,925,0
20250228,195500,1517501791,925,925,925,925,0
20250228,195400,1517501791,925,925,925,925,0
20250228,195300,1517501791,925,925,925,925,0
20250228,195200,1517501791,925,925,925,925,0
20250228,195100,1517501791,925,925,925,925,0
20250228,195000,1517501791,925,925,925,925,0
20250228,194900,1517501791,925,925,925,925,0
20250228,194800,1517501791,925,925,925,925,0
20250228,194700,1517501791,925,925,925,925,0
20250228,194600,1517501791,925,925,925,925,0
20250228,194500,1517501791,925,925,925,925,0
20250228,194400,1517501791,925,925,925,925,0
20250228,194300,1517501791,925,925,925,925,3705
20250228,194200,1517501791,925,925,925,925,0
20250228,194100,1517501791,925,925,925,925,0
20250228,194000,1517501791,925,925,925,925,0
20250228,193900,1517501791,925,925,925,925,0
20250228,193800,1517501791,925,925,925,925,0
20250228,193700,1517501791,925,925,925,925,0
20250228,193600,1517501791,925,925,925,925,0
20250228,193500,1517501791,925,925,925,925,0
20250228,193400,1517501791,925,925,925,925,0
20250228,193300,1517501791,925,925,925,925,0
20250228,193200,1517501791,925,925,925,925,0
20250228,193100,1517501791,925,925,925,925,0
20250228,193000,1517501791,925,925,925,925,0
20250228,192900,1517501791,925,925,925,925,0
20250228,192800,1517501791,925,925,925,925,0
20250228,192700,1517501791,925,925,925,925,0
20250228,192600,1517501791,925,925,925,925,0
20250228,192500,1517501791,925,925,925,925,0
20250228,192400,1517501791,925,925,925,925,0
20250228,192300,1517501791,925,925,925,925,0
20250228,192200,1517501791,925,925,925,925,0
20250228,192100,1517501791,925,925,925,925,0
20250228,192000,1517501791,925,925,925,925,0
20250228,191900,1517501791,925,925,925,925,0
20250228,191800,1517501791,925,925,925,925,0
20250228,191700,1517501791,925,925,925,925,0
20250228,191600,1517501791,925,925,925,925,0
20250228,191500,1517501791,925,925,925,925,0
20250228,191400,1517501791,925,925,925,925,0
20250228,191300,1517501791,925,925,925,925,3705
20250228,191200,1517501791,925,925,925,925,0
20250228,191100,1517501791,925,925,925,925,0
20250228,191000,1517501791,925,925,925,925,0
20250228,190900,1517501791,925,925,925,925,0
20250228,190800,1517501791,925,925,925,925,0
20250228,190700,1517501791,925,925,925,925,0
20250228,190600,1517501791,925,925,925,925,0
20250228,190500,1517501791,925,925,925,925,0
20250228,190400,1517501791,925,925,925,925,0
20250228,190300,1517501791,925,925,925,925,0
20250228,190200,1517501791,925,925,925,925,0
20250228,190100,1517501791,925,925,925,925,0
20250228,190000,1517501791,925,925,925,925,0
20250228,185900,1517501791,925,925,925,925,0
20250228,185800,1517501791,925,925,925,925,0
20250228,185700,1517501791,925,925,925,925,0
20250228,185600,1517501791,925,925,925,925,0
20250228,185500,1517501791,925,925,925,925,0
20250228,185400,1517501791,925,925,925,925,0
20250228,185300,1517501791,925,925,925,925,0
20250228,185200,1517501791,925,925,925,925,0
20250228,185100,1517501791,925,925,925,925,0
20250228,185000,1517501791,925,925,925,925,0
20250228,184900,1517501791,925,925,925,925,0
20250228,184800,1517501791,925,925,925,925,0
20250228,184700,1517501791,925,925,925,925,0
20250228,184600,1517501791,925,925,925,925,0
20250228,184500,1517501791,925,925,925,925,0
20250228,184400,1517501791,925,925,925,925,0
20250228,184300,1517501791,925,925,925,925,3705
20250228,184200,1517501791,925,925,925,925,0
20250228,184100,1517501791,925,925,925,925,0
20250228,184000,1517501791,925,925,925,925,0
20250228,183900,1517501791,925,925,925,925,0
20250228,183800,1517501791,925,925,925,925,0
20250228,183700,1517501791,925,925,925,925,0
20250228,183600,1517501791,925,925,925,925,0
20250228,183500,1517501791,925,925,925,925,0
20250228,183400,1517501791,925,925,925,925,0
20250228,183300,1517501791,925,925,925,925,0
20250228,183200,1517501791,925,925,925,925,0
20250228,183100,1517501791,925,925,925,925,0
20250228,183000,1517501791,925,925,925,925,0
20250228,182900,1517501791,925,925,925,925,0
20250228,182800,1517501791,925,925,925,925,0
20250228,182700,1517501791,925,925,925,925,0
20250228,182600,1517501791,925,925,925,925,0
20250228,182500,1517501791,925,925,925,925,0
20250228,182400,1517501791,925,925,925,925,0
20250228,182300,1517501791,925,925,925,925,0
20250228,182200,1517501791,925,925,925,925,0
20250228,182100,1517501791,925,925,925,925,0
20250228,182000,1517501791,925,925,925,925,0
20250228,181900,1517501791,925,925,925,925,0
20250228,181800,1517501791,925,925,925,925,0
20250228,181700,1517501791,925,925,925,925,0
20250228,181600,1517501791,925,925,925,925,0
20250228,181500,1517501791,925,925,925,925,0
20250228,181400,1517501791,925,925,925,925,0
20250228,181300,1517501791,925,925,925,925,3705
20250228,181200,1517501791,925,925,925,925,0
20250228,181100,1517501791,925,925,925,925,0
20250228,181000,1517501791,925,925,925,925,0
20250228,180900,1517501791,925,925,925,925,0
20250228,180800,1517501791,925,925,925,925,0
20250228,180700,1517501791,925,925,925,925,0
20250228,180600,1517501791,925,925,925,925,0
20250228,180500,1517501791,925,925,925,925,0
20250228,180400,1517501791,925,925,925,925,0
20250228,180300,1517501791,925,925,925,925,0
20250228,180200,1517501791,925,925,925,925,0
20250228,180100,1517501791,925,925,925,925,0
20250228,180000,1517501791,925,925,925,925,0
20250228,175900,1517501791,925,925,925,925,0
20250228,175800,1517501791,925,925,925,925,0
20250228,175700,1517501791,925,925,925,925,0
20250228,175600,1517501791,925,925,925,925,0
20250228,175500,1517501791,925,925,925,925,0
20250228,175400,1517501791,925,925,925,925,0
20250228,175300,1517501791,925,925,925,925,0
20250228,175200,1517501791,925,925,925,925,0
20250228,175100,1517501791,925,925,925,925,0
20250228,175000,1517501791,925,925,925,925,0
20250228,174900,1517501791,925,925,925,925,0
20250228,174800,1517501791,925,925,925,925,0
20250228,174700,1517501791,925,925,925,925,0
20250228,174600,1517501791,925,925,925,925,0
20250228,174500,1517501791,925,925,925,925,0
20250228,174400,1517501791,925,925,925,925,0
20250228,174300,1517501791,925,925,925,925,3705
20250228,174200,1517501791,925,925,925,925,0
20250228,174100,1517501791,925,925,925,925,0
20250228,174000,1517501791,925,925,925,925,0
20250228,173900,1517501791,925,925,925,925,0
20250228,173800,1517501791,925,925,925,925,0
20250228,173700,1517501791,925,925,925,925,0
20250228,173600,1517501791,925,925,925,925,0
20250228,173500,1517501791,925,925,925,925,0
20250228,173400,1517501791,925,925,925,925,0
20250228,173300,1517501791,925,925,925,925,0
20250228,173200,1517501791,925,925,925,925,0
20250228,173100,1517501791,925,925,925,925,0
20250228,173000,1517501791,925,925,925,925,0
20250228,172900,1517501791,925,925,925,925,0
20250228,172800,1517501791,925,925,925,925,0
20250228,172700,1517501791,925,925,925,925,0
20250228,172600,1517501791,925,925,925,925,0
20250228,172500,1517501791,925,925,925,925,0
20250228,172400,1517501791,925,925,925,925,0
20250228,172300,1517501791,925,925,925,925,0
20250228,172200,1517501791,925,925,925,925,0
20250228,172100,1517501791,925,925,925,925,0
20250228,172000,1517501791,925,925,925,925,0
20250228,171900,1517501791,925,925,925,925,0
20250228,171800,1517501791,925,925,925,925,0
20250228,171700,1517501791,925,925,925,925,0
20250228,171600,1517501791,925,925,925,925,0
20250228,171500,1517501791,925,925,925,925,0
20250228,171400,1517501791,925,925,925,925,0
20250228,171300,1517501791,925,925,925,925,3705
20250228,171200,1517501791,925,925,925,925,0
20250228,171100,1517501791,925,925,925,925,0
20250228,171000,1517501791,925,925,925,925,0
20250228,170900,1517501791,925,925,925,925,0
20250228,170800,1517501791,925,925,925,925,0
20250228,170700,1517501791,925,925,925,925,0
20250228,170600,1517501791,925,925,925,925,0
20250228,170500,1517501791,925,925,925,925,0
20250228,170400,1517501791,925,925,925,925,0
20250228,170300,1517501791,925,925,925,925,0
20250228,170200,1517501791,925,925,925,925,0
20250228,170100,1517501791,925,925,925,925,0
20250228,170000,1517501791,925,925,925,925,0
20250228,165900,1517501791,925,925,925,925,0
20250228,165800,1517501791,925,925,925,925,0
20250228,165700,1517501791,925,925,925,925,0
20250228,165600,1517501791,925,925,925,925,0
20250228,165500,1517501791,925,925,925,925,0
20250228,165400,1517501791,925,925,925,925,0
20250228,165300,1517501791,925,925,925,925,0
20250228,165200,1517501791,925,925,925,925,0
20250228,165100,1517501791,925,925,925,925,0
20250228,165000,1517501791,925,925,925,925,0
20250228,164900,1517501791,925,925,925,925,0
20250228,164800,1517501791,925,925,925,925,0
20250228,164700,1517501791,925,925,925,925,0
20250228,164600,1517501791,925,925,925,925,0
20250228,164500,1517501791,925,925,925,925,0
20250228,164400,1517501791,925,925,925,925,0
20250228,164300,1517501791,925,925,925,925,3705
20250228,164200,1517501791,925,925,925,925,0
20250228,164100,1517501791,925,925,925,925,0
20250228,164000,1517501791,925,925,925,925,0
20250228,163900,1517501791,925,925,925,925,0
20250228,163800,1517501791,925,925,925,925,0
20250228,163700,1517501791,925,925,925,925,0
20250228,163600,1517501791,925,925,925,925,0
20250228,163500,1517501791,925,925,925,925,0
20250228,163400,1517501791,925,925,925,925,0
20250228,163300,1517501791,925,925,925,925,0
20250228,163200,1517501791,925,925,925,925,0
20250228,163100,1517501791,925,925,925,925,0
20250228,163000,1517501791,925,925,925,925,0
20250228,162900,1517501791,925,925,925,925,0
20250228,162800,1517501791,925,925,925,925,0
20250228,162700,1517501791,925,925,925,925,0
20250228,162600,1517501791,925,925,925,925,0
20250228,162500,1517501791,925,925,925,925,0
20250228,162400,1517501791,925,925,925,925,0
20250228,162300,1517501791,925,925,925,925,0
20250228,162200,1517501791,925,925,925,925,0
20250228,162100,1517501791,925,925,925,925,0
20250228,162000,1517501791,925,925,925,925,0
20250228,161900,1517501791,925,925,925,925,0
20250228,161800,1517501791,925,925,925,925,0
20250228,161700,1517501791,925,925,925,925,0
20250228,161600,1517501791,925,925,925,925,0
20250228,161500,1517501791,925,925,925,925,0
20250228,161400,1517501791,925,925,925,925,0
20250228,161300,1517501791,925,925,925,925,3705
20250228,161200,1517501791,925,925,925,925,0
20250228,161100,1517501791,925,925,925,925,0
20250228,161000,1517501791,925,925,925,925,0
20250228,160900,1517501791,925,925,925,925,0
20250228,160800,1517501791,925,925,925,925,0
20250228,160700,1517501791,925,925,925,925,0
20250228,160600,1517501791,925,925,925,925,0
20250228,160500,1517501791,925,925,925,925,0
20250228,160400,1517501791,925,925,925,925,0
20250228,160300,1517501791,925,925,925,925,0
20250228,160200,1517501791,925,925,925,925,0
20250228,160100,1517501791,925,925,925,925,0
20250228,160000,1517501791,925,925,925,925,0
20250228,155900,1517501791,925,925,925,925,0
20250228,155800,1517501791,925,925,925,925,0
20250228,155700,1517501791,925,925,925,925,0
20250228,155600,1517501791,925,925,925,925,0
20250228,155500,1517501791,925,925,925,925,0
20250228,155400,1517501791,925,925,925,925,0
20250228,155300,1517501791,925,925,925,925,0
20250228,155200,1517501791,925,925,925,925,0
20250228,155100,1517501791,925,925,925,925,0
20250228,155000,1517501791,925,925,925,925,0
20250228,154900,1517501791,925,925,925,925,0
20250228,154800,1517501791,925,925,925,925,0
20250228,154700,1517501791,925,925,925,925,0
20250228,154600,1517501791,925,925,925,925,0
20250228,154500,1517501791,925,925,925,925,0
20250228,154400,1517501791,925,925,925,925,0
20250228,154300,1517501791,925,925,925,925,3705
20250228,154200,1517501791,925,925,925,925,0
20250228,154100,1517501791,925,925,925,925,0
20250228,154000,1517501791,925,925,925,925,0
20250228,153900,1517501791,925,925,925,925,0
20250228,153800,1517501791,925,925,925,925,0
20250228,153700,1517501791,925,925,925,925,0
20250228,153600,1517501791,925,925,925,925,0
20250228,153500,1517501791,925,925,925,925,0
20250228,153400,1517501791,925,925,925,925,0
20250228,153300,1517501791,925,925,925,925,0
20250228,153200,1517501791,925,925,925,925,0
20250228,153100,1517501791,925,925,925,925,0
20250228,153000,1517501791,925,925,925,925,3705
20250228,152900,1514074666,931,931,931,931,0
20250228,152800,1514074666,931,931,931,931,0
20250228,152700,1514074666,931,931,931,931,0
20250228,152600,1514074666,931,931,931,931,0
20250228,152500,1514074666,931,931,931,931,0
20250228,152400,1514074666,931,931,931,931,0
20250228,152300,1514074666,931,931,931,931,0
20250228,152200,1514074666,931,931,931,931,0
20250228,152100,1514074666,931,931,931,931,0
20250228,152000,1514074666,931,931,931,931,0
20250228,151900,1514074666,931,931,931,931,0
20250228,151800,1514074666,931,928,931,926,749
20250228,151700,1513380172,926,929,929,926,2623
20250228,151600,1510949440,927,930,930,927,7372
20250228,151500,1504100998,929,931,931,929,2687
20250228,151400,1501602238,932,932,932,932,0
20250228,151300,1501602238,932,932,932,932,227
20250228,151200,1501390674,936,936,936,936,0
20250228,151100,1501390674,936,932,936,932,274
20250228,151000,1501135302,934,937,937,934,1738
20250228,150900,1499509893,937,937,937,937,74
20250228,150800,1499440555,935,936,936,935,488
20250228,150700,1498983945,935,933,935,933,1039
20250228,150600,1498012558,935,935,935,935,0
20250228,150500,1498012558,935,936,936,935,8
20250228,150400,1498005071,936,936,936,936,212
20250228,150300,1497806639,937,936,937,936,2160
20250228,150200,1495784878,936,935,936,935,50
20250228,150100,1495738081,936,936,936,936,1440
20250228,150000,1494390241,936,936,936,936,1
20250228,145900,1494389305,931,936,936,931,187
20250228,145800,1494214708,936,931,936,931,53
20250228,145700,1494165115,936,936,936,936,130
20250228,145600,1494043435,936,933,936,933,64
20250228,145500,1493983552,932,932,932,932,664
20250228,145400,1493364704,932,931,932,930,1777
20250228,145300,1491711851,931,931,931,931,100
20250228,145200,1491618751,930,930,930,930,50
20250228,145100,1491572251,932,932,932,932,1
20250228,145000,1491571319,929,929,929,929,2136
20250228,144900,1489586975,929,929,929,929,1144
20250228,144800,1488524199,929,931,931,929,1110
20250228,144700,1487492587,930,930,930,930,0
20250228,144600,1487492587,930,931,931,930,1031
20250228,144500,1486532729,932,933,933,932,2314
20250228,144400,1484375295,937,937,937,937,10
20250228,144300,1484365925,937,937,937,937,0
20250228,144200,1484365925,937,937,937,933,10947
20250228,144100,1474130417,939,939,939,939,21
20250228,144000,1474110698,939,940,940,939,490
20250228,143900,1473650128,941,941,941,941,0
20250228,143800,1473650128,941,941,942,938,643
20250228,143700,1473045757,938,938,938,938,0
20250228,143600,1473045757,938,938,938,938,0
20250228,143500,1473045757,938,938,938,938,1
20250228,143400,1473044819,937,941,941,937,957
20250228,143300,1472145958,942,942,942,941,131
20250228,143200,1472022680,940,940,940,940,166
20250228,143100,1471866640,942,940,942,940,4835
20250228,143000,1467321738,939,939,939,939,69
20250228,142900,1467256947,939,939,939,939,0
20250228,142800,1467256947,939,939,939,939,0
20250228,142700,1467256947,939,940,940,939,380
20250228,142600,1466899761,943,945,945,943,53
20250228,142500,1466849780,940,945,945,940,55
20250228,142400,1466797955,944,944,944,944,0
20250228,142300,1466797955,944,944,944,944,345
20250228,142200,1466472275,945,940,945,939,3707
20250228,142100,1462975713,940,940,940,940,1
20250228,142000,1462974773,939,939,939,939,1380
20250228,141900,1461678953,938,940,940,938,5
20250228,141800,1461674260,936,936,936,936,0
20250228,141700,1461674260,936,936,936,936,0
20250228,141600,1461674260,936,937,937,936,1400
20250228,141500,1460363516,938,938,943,938,594
20250228,141400,1459806339,938,938,938,938,3000
20250228,141300,1456992339,938,938,938,938,70
20250228,141200,1456926679,943,943,943,943,1000
20250228,141100,1455983679,943,943,943,943,0
20250228,141000,1455983679,943,942,943,942,2245
20250228,140900,1453868888,942,942,942,942,159
20250228,140800,1453719110,937,937,937,937,150
20250228,140700,1453578560,942,942,942,942,0
20250228,140600,1453578560,942,942,942,942,0
20250228,140500,1453578560,942,942,942,942,200
20250228,140400,1453390160,942,942,942,942,7
20250228,140300,1453383566,941,941,941,941,2000
20250228,140200,1451501566,941,941,941,941,1
20250228,140100,1451500625,941,941,941,941,0
20250228,140000,1451500625,941,940,941,940,1374
20250228,135900,1450208825,941,940,941,940,10
20250228,135800,1450199423,940,938,940,933,1974
20250228,135700,1448353845,943,943,943,943,0
20250228,135600,1448353845,943,937,943,933,2022
20250228,135500,1446464524,941,941,944,941,4718
20250228,135400,1442019334,941,941,941,941,0
20250228,135300,1442019334,941,940,941,940,296
20250228,135200,1441741065,936,936,936,936,0
20250228,135100,1441741065,936,936,936,936,55
20250228,135000,1441689585,939,936,939,936,4898
20250228,134900,1437104149,936,936,936,936,506
20250228,134800,1436630533,938,938,938,938,2
20250228,134700,1436628657,941,941,941,941,0
20250228,134600,1436628657,941,939,941,938,12374
20250228,134500,1425013811,938,938,938,938,3000
20250228,134400,1422199811,938,936,938,934,21
20250228,134300,1422180173,938,934,940,934,3158
20250228,134200,1419215015,939,939,939,939,0
20250228,134100,1419215015,939,939,939,939,79
20250228,134000,1419140834,939,939,939,939,27
20250228,133900,1419115481,939,935,939,935,866
20250228,133800,1418304079,931,931,931,931,0
20250228,133700,1418304079,931,931,931,931,0
20250228,133600,1418304079,931,934,939,931,20696
20250228,133500,1398898589,932,932,932,932,882
20250228,133400,1398076565,932,932,932,932,849
20250228,133300,1397285297,935,929,935,929,10554
20250228,133200,1387461740,928,923,930,923,13157
20250228,133100,1375273955,923,923,923,923,858
20250228,133000,1374482021,920,922,923,920,8371
20250228,132900,1366780251,921,918,921,918,12524
20250228,132800,1355261122,915,916,916,915,50
20250228,132700,1355215352,919,919,919,919,0
20250228,132600,1355215352,919,919,919,919,0
20250228,132500,1355215352,919,917,919,917,453
20250228,132400,1354799596,918,918,918,918,0
20250228,132300,1354799596,918,918,918,918,0
20250228,132200,1354799596,918,918,918,918,0
20250228,132100,1354799596,918,918,918,918,1063
20250228,132000,1353823762,918,912,918,912,2973
20250228,131900,1351094744,916,916,916,916,10
20250228,131800,1351085584,916,916,916,916,1272
20250228,131700,1349920432,911,911,911,911,0
20250228,131600,1349920432,911,911,911,911,0
20250228,131500,1349920432,911,911,911,911,0
20250228,131400,1349920432,911,916,916,911,131
20250228,131300,1349800986,916,916,916,916,0
20250228,131200,1349800986,916,915,916,915,1528
20250228,131100,1348402008,916,910,916,910,523
20250228,131000,1347924610,910,910,910,910,0
20250228,130900,1347924610,910,910,910,910,0
20250228,130800,1347924610,910,911,915,910,2561
20250228,130700,1345583114,914,912,914,912,110
20250228,130600,1345482792,917,917,917,917,0
20250228,130500,1345482792,917,917,917,917,0
20250228,130400,1345482792,917,911,917,911,298
20250228,130300,1345209532,918,918,918,918,0
20250228,130200,1345209532,918,912,918,912,1009
20250228,130100,1344283870,912,912,912,911,476
20250228,130000,1343849886,913,914,914,913,156
20250228,125900,1343707358,918,917,918,917,1094
20250228,125800,1342703766,914,914,914,914,50
20250228,125700,1342658066,920,920,920,920,297
20250228,125600,1342384826,914,916,916,914,3298
20250228,125500,1339364877,919,919,919,919,1
20250228,125400,1339363958,918,918,918,917,642
20250228,125300,1338774614,920,920,920,920,0
20250228,125200,1338774614,920,920,920,920,0
20250228,125100,1338774614,920,919,920,919,890
20250228,125000,1337955816,920,920,920,920,297
20250228,124900,1337682576,919,914,919,914,696
20250228,124800,1337046427,920,920,920,920,1
20250228,124700,1337045507,914,914,914,914,2800
20250228,124600,1334486307,915,915,915,915,0
20250228,124500,1334486307,915,915,915,915,22
20250228,124400,1334466177,917,917,917,917,0
20250228,124300,1334466177,917,917,917,916,300
20250228,124200,1334191372,918,918,918,918,0
20250228,124100,1334191372,918,918,918,918,1200
20250228,124000,1333089772,918,918,918,918,2462
20250228,123900,1330829656,918,918,918,918,10
20250228,123800,1330820476,919,919,919,919,0
20250228,123700,1330820476,919,914,919,914,1258
20250228,123600,1329670204,914,914,914,914,297
20250228,123500,1329398746,914,914,914,914,4
20250228,123400,1329395090,914,914,914,914,34
20250228,123300,1329364014,914,914,914,914,1
20250228,123200,1329363100,908,908,908,908,503
20250228,123100,1328906376,908,910,910,908,574
20250228,123000,1328385055,915,915,915,915,0
20250228,122900,1328385055,915,909,915,909,468
20250228,122800,1327957861,909,910,910,909,23
20250228,122700,1327936949,910,911,911,910,3832
20250228,122600,1324449688,910,910,910,910,0
20250228,122500,1324449688,910,910,910,910,0
20250228,122400,1324449688,910,910,910,910,200
20250228,122300,1324267688,910,910,910,910,0
20250228,122200,1324267688,910,910,910,910,1745
20250228,122100,1322679738,911,911,911,911,0
20250228,122000,1322679738,911,911,911,911,0
20250228,121900,1322679738,911,909,911,909,420
20250228,121800,1322297866,910,910,910,910,0
20250228,121700,1322297866,910,906,910,905,802
20250228,121600,1321571916,910,910,910,906,72
20250228,121500,1321506416,906,906,910,905,1950
20250228,121400,1319738671,910,906,910,905,2183
20250228,121300,1317762851,910,910,910,910,0
20250228,121200,1317762851,910,908,910,905,6759
20250228,121100,1311637084,908,909,909,908,544
20250228,121000,1311142671,909,912,912,909,3374
20250228,120900,1308070068,912,912,912,912,22
20250228,120800,1308050004,914,912,914,911,742
20250228,120700,1307373031,912,912,912,912,0
20250228,120600,1307373031,912,912,912,912,33
20250228,120500,1307342935,913,915,915,912,1004
20250228,120400,1306426281,915,915,915,915,0
20250228,120300,1306426281,915,915,915,915,0
20250228,120200,1306426281,915,915,915,915,0
20250228,120100,1306426281,915,912,915,912,301
20250228,120000,1306150878,910,910,910,909,1420
20250228,115900,1304859078,910,910,910,910,1042
20250228,115800,1303910858,910,913,913,910,8566
20250228,115700,1296109217,912,913,913,912,257
20250228,115600,1295874689,913,913,913,913,0
20250228,115500,1295874689,913,913,913,913,1155
20250228,115400,1294820174,913,914,919,913,408
20250228,115300,1294446150,914,917,917,914,6788
20250228,115200,1288229531,923,923,923,923,10
20250228,115100,1288220301,923,923,923,923,10
20250228,115000,1288211071,917,917,917,917,0
20250228,114900,1288211071,917,917,917,917,0
20250228,114800,1288211071,917,917,917,917,0
20250228,114700,1288211071,917,926,926,917,1610
20250228,114600,1286731022,926,925,926,925,10
20250228,114500,1286721765,918,918,918,918,0
20250228,114400,1286721765,918,919,919,918,785
20250228,114300,1286000975,919,922,922,919,2950
20250228,114200,1283282245,922,922,922,922,10
20250228,114100,1283273025,922,922,922,922,0
20250228,114000,1283273025,922,922,922,922,1
20250228,113900,1283272103,918,918,918,918,0
20250228,113800,1283272103,918,918,918,918,0
20250228,113700,1283272103,918,918,918,918,8
20250228,113600,1283264759,919,920,920,919,207
20250228,113500,1283074326,918,918,918,918,2
20250228,113400,1283072490,918,920,920,918,1119
20250228,113300,1282043700,920,920,920,920,2228
20250228,113200,1279993940,920,920,920,920,1179
20250228,113100,1278909260,926,926,926,926,6
20250228,113000,1278903704,928,925,928,925,400
20250228,112900,1278532537,920,920,920,920,0
20250228,112800,1278532537,920,919,920,919,1704
20250228,112700,1276964887,917,916,917,916,2896
20250228,112600,1274309358,916,916,916,916,0
20250228,112500,1274309358,916,916,916,916,2
20250228,112400,1274307526,916,916,917,915,1177
20250228,112300,1273229656,916,923,923,916,18537
20250228,112200,1256191355,922,922,922,922,0
20250228,112100,1256191355,922,922,922,922,0
20250228,112000,1256191355,922,922,922,922,0
20250228,111900,1256191355,922,922,922,922,1
20250228,111800,1256190433,922,922,922,922,0
20250228,111700,1256190433,922,922,922,922,344
20250228,111600,1255873265,920,920,920,920,0
20250228,111500,1255873265,920,920,920,920,0
20250228,111400,1255873265,920,922,922,920,726
20250228,111300,1255205320,922,922,922,922,10
20250228,111200,1255196100,922,922,923,922,11518
20250228,111100,1244576244,922,928,928,922,1595
20250228,111000,1243103557,928,928,928,928,0
20250228,110900,1243103557,928,928,928,928,1508
20250228,110800,1241704133,930,930,930,930,0
20250228,110700,1241704133,930,922,930,920,981
20250228,110600,1240794909,921,926,926,918,15939
20250228,110500,1226091314,931,931,931,931,1
20250228,110400,1226090383,930,932,933,925,6444
20250228,110300,1220122794,932,928,932,925,1032
20250228,110200,1219165367,932,929,932,924,14226
20250228,110100,1205971396,933,932,933,929,1311
20250228,110000,1204749537,933,933,933,933,0
20250228,105900,1204749537,933,933,933,933,0
20250228,105800,1204749537,933,933,933,933,3777
20250228,105700,1201225596,933,933,933,933,100
20250228,105600,1201132296,933,925,933,925,10218
20250228,105500,1191642197,923,923,923,923,0
20250228,105400,1191642197,923,925,925,923,22
20250228,105300,1191621869,923,925,925,923,1425
20250228,105200,1190303800,925,925,925,925,35
20250228,105100,1190271425,928,923,928,923,2365
20250228,105000,1188086214,923,923,923,923,0
20250228,104900,1188086214,923,927,930,923,13686
20250228,104800,1175446661,926,926,926,926,0
20250228,104700,1175446661,926,931,931,926,2023
20250228,104600,1173564475,931,932,932,931,643
20250228,104500,1172965233,934,934,935,933,135
20250228,104400,1172839022,935,935,935,935,2
20250228,104300,1172837152,935,935,935,935,0
20250228,104200,1172837152,935,935,935,935,5
20250228,104100,1172832477,935,935,935,935,1128
20250228,104000,1171777797,936,936,936,936,10
20250228,103900,1171768437,935,935,935,935,0
20250228,103800,1171768437,935,935,935,935,1000
20250228,103700,1170833437,935,935,935,935,2555
20250228,103600,1168444512,935,935,935,935,108
20250228,103500,1168343532,935,935,935,935,0
20250228,103400,1168343532,935,935,935,935,1
20250228,103300,1168342597,930,930,930,930,188
20250228,103200,1168167757,930,931,931,930,5000
20250228,103100,1163517747,935,935,935,935,0
20250228,103000,1163517747,935,930,935,930,3828
20250228,102900,1159957557,930,930,930,930,295
20250228,102800,1159683207,925,926,926,925,2382
20250228,102700,1157478643,925,925,925,925,0
20250228,102600,1157478643,925,926,926,925,340
20250228,102500,1157163849,926,931,939,926,3449
20250228,102400,1153966194,926,926,930,926,4334
20250228,102300,1149946164,925,925,925,925,11
20250228,102200,1149935989,929,929,929,929,2741
20250228,102100,1147389600,924,926,926,924,2279
20250228,102000,1145283165,926,928,928,923,9527
20250228,101900,1136464195,929,932,932,929,6870
20250228,101800,1130070273,933,936,936,932,3191
20250228,101700,1127093103,936,936,936,936,2597
20250228,101600,1124662311,936,936,936,936,1747
20250228,101500,1123027119,935,936,936,935,7188
20250228,101400,1116304803,940,940,940,940,0
20250228,101300,1116304803,940,940,940,940,0
20250228,101200,1116304803,940,938,940,938,1928
20250228,101100,1114495156,933,933,935,933,1043
20250228,101000,1113521037,933,934,941,933,1697
20250228,100900,1111936953,934,935,935,934,1500
20250228,100800,1110535628,945,945,945,945,0
20250228,100700,1110535628,945,945,945,945,0
20250228,100600,1110535628,945,935,945,934,2636
20250228,100500,1108071885,934,945,945,934,2544
20250228,100400,1105690757,945,946,946,945,3597
20250228,100300,1102288429,946,944,947,943,1170
20250228,100200,1101180676,946,946,946,946,10
20250228,100100,1101171216,948,939,948,939,1231
20250228,100000,1100014930,939,939,939,939,2
20250228,095900,1100013052,935,928,935,928,5127
20250228,095800,1095250269,927,929,929,927,9644
20250228,095700,1086293214,929,930,930,929,4189
20250228,095600,1082397631,930,931,931,930,54
20250228,095500,1082347407,930,934,934,930,17338
20250228,095400,1066198921,934,936,940,934,7213
20250228,095300,1059444782,936,936,936,935,4551
20250228,095200,1055189074,936,938,938,935,36581
20250228,095100,1020938495,938,946,946,938,2802
20250228,095000,1018307182,950,950,950,950,0
20250228,094900,1018307182,950,940,950,939,9833
20250228,094800,1009029340,940,945,945,940,2026
20250228,094700,1007122777,949,949,949,949,5
20250228,094600,1007118032,949,949,949,945,2141
20250228,094500,1005086775,950,950,950,950,5
20250228,094400,1005082025,950,950,950,950,110
20250228,094300,1004977525,950,950,950,950,39
20250228,094200,1004940475,950,948,950,948,253
20250228,094100,1004700599,948,945,948,945,42
20250228,094000,1004660837,949,945,949,945,464
20250228,093900,1004221101,950,950,950,950,0
20250228,093800,1004221101,950,945,950,945,366
20250228,093700,1003875191,945,945,945,945,350
20250228,093600,1003544441,950,945,950,945,2233
20250228,093500,1001434198,945,952,952,945,25902
20250228,093400,976804467,951,957,958,951,7528
20250228,093300,969620182,957,957,958,954,292
20250228,093200,969340795,957,953,958,953,962
20250228,093100,968420468,953,953,954,953,5099
20250228,093000,963561119,953,955,958,953,8420
20250228,092900,955512558,956,957,958,956,1570
20250228,092800,954010569,957,956,957,955,7328
20250228,092700,946999304,955,951,955,951,5392
20250228,092600,941861494,946,952,954,946,3974
20250228,092500,938074376,950,949,950,949,2673
20250228,092400,935536502,949,941,949,941,4035
20250228,092300,931719752,947,943,952,942,6446
20250228,092200,925630542,949,940,949,940,4953
20250228,092100,920943902,940,940,947,940,5107
20250228,092000,916122155,939,944,945,938,1503
20250228,091900,914710643,938,948,948,937,10202
20250228,091800,905131783,949,944,958,944,33539
20250228,091700,873290239,945,938,945,936,6699
20250228,091600,866991547,933,935,937,932,1619
20250228,091500,865476747,930,940,945,930,20155
20250228,091400,846494123,944,939,949,929,20531
20250228,091300,827215428,950,927,950,917,25623
20250228,091200,803431676,930,905,930,901,43764
20250228,091100,763457278,905,950,950,905,93332
20250228,091000,676444439,944,951,959,944,13636
20250228,090900,663515021,956,953,956,942,25281
20250228,090800,639538873,953,972,978,951,42306
20250228,090700,598748912,972,985,985,959,38997
20250228,090600,561003867,981,981,981,961,50063
20250228,090500,512320209,981,999,999,981,36264
20250228,090400,476353813,1000,1000,1005,993,107313
20250228,090300,369547841,1003,1038,1050,999,80433
20250228,090200,287498047,1039,994,1068,993,283563
20250228,090100,0,897,897,897,897,0
20250228,090000,0,897,897,897,897,0