KissMeData/122450/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202200,996818195,3695,3695,3695,3695,11181
20250228,202100,996818195,3695,3695,3695,3695,0
20250228,202000,996818195,3695,3695,3695,3695,0
20250228,201900,996818195,3695,3695,3695,3695,0
20250228,201800,996818195,3695,3695,3695,3695,0
20250228,201700,996818195,3695,3695,3695,3695,0
20250228,201600,996818195,3695,3695,3695,3695,0
20250228,201500,996818195,3695,3695,3695,3695,0
20250228,201400,996818195,3695,3695,3695,3695,0
20250228,201300,996818195,3695,3695,3695,3695,0
20250228,201200,996818195,3695,3695,3695,3695,0
20250228,201100,996818195,3695,3695,3695,3695,0
20250228,201000,996818195,3695,3695,3695,3695,0
20250228,200900,996818195,3695,3695,3695,3695,0
20250228,200800,996818195,3695,3695,3695,3695,0
20250228,200700,996818195,3695,3695,3695,3695,0
20250228,200600,996818195,3695,3695,3695,3695,0
20250228,200500,996818195,3695,3695,3695,3695,0
20250228,200400,996818195,3695,3695,3695,3695,0
20250228,200300,996818195,3695,3695,3695,3695,0
20250228,200200,996818195,3695,3695,3695,3695,0
20250228,200100,996818195,3695,3695,3695,3695,0
20250228,200000,996818195,3695,3695,3695,3695,0
20250228,195900,996818195,3695,3695,3695,3695,0
20250228,195800,996818195,3695,3695,3695,3695,0
20250228,195700,996818195,3695,3695,3695,3695,0
20250228,195600,996818195,3695,3695,3695,3695,0
20250228,195500,996818195,3695,3695,3695,3695,0
20250228,195400,996818195,3695,3695,3695,3695,0
20250228,195300,996818195,3695,3695,3695,3695,0
20250228,195200,996818195,3695,3695,3695,3695,11181
20250228,195100,996818195,3695,3695,3695,3695,0
20250228,195000,996818195,3695,3695,3695,3695,0
20250228,194900,996818195,3695,3695,3695,3695,0
20250228,194800,996818195,3695,3695,3695,3695,0
20250228,194700,996818195,3695,3695,3695,3695,0
20250228,194600,996818195,3695,3695,3695,3695,0
20250228,194500,996818195,3695,3695,3695,3695,0
20250228,194400,996818195,3695,3695,3695,3695,0
20250228,194300,996818195,3695,3695,3695,3695,0
20250228,194200,996818195,3695,3695,3695,3695,0
20250228,194100,996818195,3695,3695,3695,3695,0
20250228,194000,996818195,3695,3695,3695,3695,0
20250228,193900,996818195,3695,3695,3695,3695,0
20250228,193800,996818195,3695,3695,3695,3695,0
20250228,193700,996818195,3695,3695,3695,3695,0
20250228,193600,996818195,3695,3695,3695,3695,0
20250228,193500,996818195,3695,3695,3695,3695,0
20250228,193400,996818195,3695,3695,3695,3695,0
20250228,193300,996818195,3695,3695,3695,3695,0
20250228,193200,996818195,3695,3695,3695,3695,0
20250228,193100,996818195,3695,3695,3695,3695,0
20250228,193000,996818195,3695,3695,3695,3695,0
20250228,192900,996818195,3695,3695,3695,3695,0
20250228,192800,996818195,3695,3695,3695,3695,0
20250228,192700,996818195,3695,3695,3695,3695,0
20250228,192600,996818195,3695,3695,3695,3695,0
20250228,192500,996818195,3695,3695,3695,3695,0
20250228,192400,996818195,3695,3695,3695,3695,0
20250228,192300,996818195,3695,3695,3695,3695,0
20250228,192200,996818195,3695,3695,3695,3695,11181
20250228,192100,996818195,3695,3695,3695,3695,0
20250228,192000,996818195,3695,3695,3695,3695,0
20250228,191900,996818195,3695,3695,3695,3695,0
20250228,191800,996818195,3695,3695,3695,3695,0
20250228,191700,996818195,3695,3695,3695,3695,0
20250228,191600,996818195,3695,3695,3695,3695,0
20250228,191500,996818195,3695,3695,3695,3695,0
20250228,191400,996818195,3695,3695,3695,3695,0
20250228,191300,996818195,3695,3695,3695,3695,0
20250228,191200,996818195,3695,3695,3695,3695,0
20250228,191100,996818195,3695,3695,3695,3695,0
20250228,191000,996818195,3695,3695,3695,3695,0
20250228,190900,996818195,3695,3695,3695,3695,0
20250228,190800,996818195,3695,3695,3695,3695,0
20250228,190700,996818195,3695,3695,3695,3695,0
20250228,190600,996818195,3695,3695,3695,3695,0
20250228,190500,996818195,3695,3695,3695,3695,0
20250228,190400,996818195,3695,3695,3695,3695,0
20250228,190300,996818195,3695,3695,3695,3695,0
20250228,190200,996818195,3695,3695,3695,3695,0
20250228,190100,996818195,3695,3695,3695,3695,0
20250228,190000,996818195,3695,3695,3695,3695,0
20250228,185900,996818195,3695,3695,3695,3695,0
20250228,185800,996818195,3695,3695,3695,3695,0
20250228,185700,996818195,3695,3695,3695,3695,0
20250228,185600,996818195,3695,3695,3695,3695,0
20250228,185500,996818195,3695,3695,3695,3695,0
20250228,185400,996818195,3695,3695,3695,3695,0
20250228,185300,996818195,3695,3695,3695,3695,0
20250228,185200,996818195,3695,3695,3695,3695,11181
20250228,185100,996818195,3695,3695,3695,3695,0
20250228,185000,996818195,3695,3695,3695,3695,0
20250228,184900,996818195,3695,3695,3695,3695,0
20250228,184800,996818195,3695,3695,3695,3695,0
20250228,184700,996818195,3695,3695,3695,3695,0
20250228,184600,996818195,3695,3695,3695,3695,0
20250228,184500,996818195,3695,3695,3695,3695,0
20250228,184400,996818195,3695,3695,3695,3695,0
20250228,184300,996818195,3695,3695,3695,3695,0
20250228,184200,996818195,3695,3695,3695,3695,0
20250228,184100,996818195,3695,3695,3695,3695,0
20250228,184000,996818195,3695,3695,3695,3695,0
20250228,183900,996818195,3695,3695,3695,3695,0
20250228,183800,996818195,3695,3695,3695,3695,0
20250228,183700,996818195,3695,3695,3695,3695,0
20250228,183600,996818195,3695,3695,3695,3695,0
20250228,183500,996818195,3695,3695,3695,3695,0
20250228,183400,996818195,3695,3695,3695,3695,0
20250228,183300,996818195,3695,3695,3695,3695,0
20250228,183200,996818195,3695,3695,3695,3695,0
20250228,183100,996818195,3695,3695,3695,3695,0
20250228,183000,996818195,3695,3695,3695,3695,0
20250228,182900,996818195,3695,3695,3695,3695,0
20250228,182800,996818195,3695,3695,3695,3695,0
20250228,182700,996818195,3695,3695,3695,3695,0
20250228,182600,996818195,3695,3695,3695,3695,0
20250228,182500,996818195,3695,3695,3695,3695,0
20250228,182400,996818195,3695,3695,3695,3695,0
20250228,182300,996818195,3695,3695,3695,3695,0
20250228,182200,996818195,3695,3695,3695,3695,11181
20250228,182100,996818195,3695,3695,3695,3695,0
20250228,182000,996818195,3695,3695,3695,3695,0
20250228,181900,996818195,3695,3695,3695,3695,0
20250228,181800,996818195,3695,3695,3695,3695,0
20250228,181700,996818195,3695,3695,3695,3695,0
20250228,181600,996818195,3695,3695,3695,3695,0
20250228,181500,996818195,3695,3695,3695,3695,0
20250228,181400,996818195,3695,3695,3695,3695,0
20250228,181300,996818195,3695,3695,3695,3695,0
20250228,181200,996818195,3695,3695,3695,3695,0
20250228,181100,996818195,3695,3695,3695,3695,0
20250228,181000,996818195,3695,3695,3695,3695,0
20250228,180900,996818195,3695,3695,3695,3695,0
20250228,180800,996818195,3695,3695,3695,3695,0
20250228,180700,996818195,3695,3695,3695,3695,0
20250228,180600,996818195,3695,3695,3695,3695,0
20250228,180500,996818195,3695,3695,3695,3695,0
20250228,180400,996818195,3695,3695,3695,3695,0
20250228,180300,996818195,3695,3695,3695,3695,0
20250228,180200,996818195,3695,3695,3695,3695,0
20250228,180100,996818195,3695,3695,3695,3695,0
20250228,180000,996818195,3695,3695,3695,3695,0
20250228,175900,996818195,3695,3695,3695,3695,0
20250228,175800,996818195,3695,3695,3695,3695,0
20250228,175700,996818195,3695,3695,3695,3695,0
20250228,175600,996818195,3695,3695,3695,3695,0
20250228,175500,996818195,3695,3695,3695,3695,0
20250228,175400,996818195,3695,3695,3695,3695,0
20250228,175300,996818195,3695,3695,3695,3695,0
20250228,175200,996818195,3695,3695,3695,3695,11181
20250228,175100,996818195,3695,3695,3695,3695,0
20250228,175000,996818195,3695,3695,3695,3695,0
20250228,174900,996818195,3695,3695,3695,3695,0
20250228,174800,996818195,3695,3695,3695,3695,0
20250228,174700,996818195,3695,3695,3695,3695,0
20250228,174600,996818195,3695,3695,3695,3695,0
20250228,174500,996818195,3695,3695,3695,3695,0
20250228,174400,996818195,3695,3695,3695,3695,0
20250228,174300,996818195,3695,3695,3695,3695,0
20250228,174200,996818195,3695,3695,3695,3695,0
20250228,174100,996818195,3695,3695,3695,3695,0
20250228,174000,996818195,3695,3695,3695,3695,0
20250228,173900,996818195,3695,3695,3695,3695,0
20250228,173800,996818195,3695,3695,3695,3695,0
20250228,173700,996818195,3695,3695,3695,3695,0
20250228,173600,996818195,3695,3695,3695,3695,0
20250228,173500,996818195,3695,3695,3695,3695,0
20250228,173400,996818195,3695,3695,3695,3695,0
20250228,173300,996818195,3695,3695,3695,3695,0
20250228,173200,996818195,3695,3695,3695,3695,0
20250228,173100,996818195,3695,3695,3695,3695,0
20250228,173000,996818195,3695,3695,3695,3695,0
20250228,172900,996818195,3695,3695,3695,3695,0
20250228,172800,996818195,3695,3695,3695,3695,0
20250228,172700,996818195,3695,3695,3695,3695,0
20250228,172600,996818195,3695,3695,3695,3695,0
20250228,172500,996818195,3695,3695,3695,3695,0
20250228,172400,996818195,3695,3695,3695,3695,0
20250228,172300,996818195,3695,3695,3695,3695,0
20250228,172200,996818195,3695,3695,3695,3695,11181
20250228,172100,996818195,3695,3695,3695,3695,0
20250228,172000,996818195,3695,3695,3695,3695,0
20250228,171900,996818195,3695,3695,3695,3695,0
20250228,171800,996818195,3695,3695,3695,3695,0
20250228,171700,996818195,3695,3695,3695,3695,0
20250228,171600,996818195,3695,3695,3695,3695,0
20250228,171500,996818195,3695,3695,3695,3695,0
20250228,171400,996818195,3695,3695,3695,3695,0
20250228,171300,996818195,3695,3695,3695,3695,0
20250228,171200,996818195,3695,3695,3695,3695,0
20250228,171100,996818195,3695,3695,3695,3695,0
20250228,171000,996818195,3695,3695,3695,3695,0
20250228,170900,996818195,3695,3695,3695,3695,0
20250228,170800,996818195,3695,3695,3695,3695,0
20250228,170700,996818195,3695,3695,3695,3695,0
20250228,170600,996818195,3695,3695,3695,3695,0
20250228,170500,996818195,3695,3695,3695,3695,0
20250228,170400,996818195,3695,3695,3695,3695,0
20250228,170300,996818195,3695,3695,3695,3695,0
20250228,170200,996818195,3695,3695,3695,3695,0
20250228,170100,996818195,3695,3695,3695,3695,0
20250228,170000,996818195,3695,3695,3695,3695,0
20250228,165900,996818195,3695,3695,3695,3695,0
20250228,165800,996818195,3695,3695,3695,3695,0
20250228,165700,996818195,3695,3695,3695,3695,0
20250228,165600,996818195,3695,3695,3695,3695,0
20250228,165500,996818195,3695,3695,3695,3695,0
20250228,165400,996818195,3695,3695,3695,3695,0
20250228,165300,996818195,3695,3695,3695,3695,0
20250228,165200,996818195,3695,3695,3695,3695,11181
20250228,165100,996818195,3695,3695,3695,3695,0
20250228,165000,996818195,3695,3695,3695,3695,0
20250228,164900,996818195,3695,3695,3695,3695,0
20250228,164800,996818195,3695,3695,3695,3695,0
20250228,164700,996818195,3695,3695,3695,3695,0
20250228,164600,996818195,3695,3695,3695,3695,0
20250228,164500,996818195,3695,3695,3695,3695,0
20250228,164400,996818195,3695,3695,3695,3695,0
20250228,164300,996818195,3695,3695,3695,3695,0
20250228,164200,996818195,3695,3695,3695,3695,0
20250228,164100,996818195,3695,3695,3695,3695,0
20250228,164000,996818195,3695,3695,3695,3695,0
20250228,163900,996818195,3695,3695,3695,3695,0
20250228,163800,996818195,3695,3695,3695,3695,0
20250228,163700,996818195,3695,3695,3695,3695,0
20250228,163600,996818195,3695,3695,3695,3695,0
20250228,163500,996818195,3695,3695,3695,3695,0
20250228,163400,996818195,3695,3695,3695,3695,0
20250228,163300,996818195,3695,3695,3695,3695,0
20250228,163200,996818195,3695,3695,3695,3695,0
20250228,163100,996818195,3695,3695,3695,3695,0
20250228,163000,996818195,3695,3695,3695,3695,0
20250228,162900,996818195,3695,3695,3695,3695,0
20250228,162800,996818195,3695,3695,3695,3695,0
20250228,162700,996818195,3695,3695,3695,3695,0
20250228,162600,996818195,3695,3695,3695,3695,0
20250228,162500,996818195,3695,3695,3695,3695,0
20250228,162400,996818195,3695,3695,3695,3695,0
20250228,162300,996818195,3695,3695,3695,3695,0
20250228,162200,996818195,3695,3695,3695,3695,11181
20250228,162100,996818195,3695,3695,3695,3695,0
20250228,162000,996818195,3695,3695,3695,3695,0
20250228,161900,996818195,3695,3695,3695,3695,0
20250228,161800,996818195,3695,3695,3695,3695,0
20250228,161700,996818195,3695,3695,3695,3695,0
20250228,161600,996818195,3695,3695,3695,3695,0
20250228,161500,996818195,3695,3695,3695,3695,0
20250228,161400,996818195,3695,3695,3695,3695,0
20250228,161300,996818195,3695,3695,3695,3695,0
20250228,161200,996818195,3695,3695,3695,3695,0
20250228,161100,996818195,3695,3695,3695,3695,0
20250228,161000,996818195,3695,3695,3695,3695,0
20250228,160900,996818195,3695,3695,3695,3695,0
20250228,160800,996818195,3695,3695,3695,3695,0
20250228,160700,996818195,3695,3695,3695,3695,0
20250228,160600,996818195,3695,3695,3695,3695,0
20250228,160500,996818195,3695,3695,3695,3695,0
20250228,160400,996818195,3695,3695,3695,3695,0
20250228,160300,996818195,3695,3695,3695,3695,0
20250228,160200,996818195,3695,3695,3695,3695,0
20250228,160100,996818195,3695,3695,3695,3695,0
20250228,160000,996818195,3695,3695,3695,3695,0
20250228,155900,996818195,3695,3695,3695,3695,0
20250228,155800,996818195,3695,3695,3695,3695,0
20250228,155700,996818195,3695,3695,3695,3695,0
20250228,155600,996818195,3695,3695,3695,3695,0
20250228,155500,996818195,3695,3695,3695,3695,0
20250228,155400,996818195,3695,3695,3695,3695,0
20250228,155300,996818195,3695,3695,3695,3695,0
20250228,155200,996818195,3695,3695,3695,3695,11181
20250228,155100,996818195,3695,3695,3695,3695,0
20250228,155000,996818195,3695,3695,3695,3695,0
20250228,154900,996818195,3695,3695,3695,3695,0
20250228,154800,996818195,3695,3695,3695,3695,0
20250228,154700,996818195,3695,3695,3695,3695,0
20250228,154600,996818195,3695,3695,3695,3695,0
20250228,154500,996818195,3695,3695,3695,3695,0
20250228,154400,996818195,3695,3695,3695,3695,0
20250228,154300,996818195,3695,3695,3695,3695,0
20250228,154200,996818195,3695,3695,3695,3695,0
20250228,154100,996818195,3695,3695,3695,3695,0
20250228,154000,996818195,3695,3695,3695,3695,0
20250228,153900,996818195,3695,3695,3695,3695,0
20250228,153800,996818195,3695,3695,3695,3695,0
20250228,153700,996818195,3695,3695,3695,3695,0
20250228,153600,996818195,3695,3695,3695,3695,0
20250228,153500,996818195,3695,3695,3695,3695,0
20250228,153400,996818195,3695,3695,3695,3695,0
20250228,153300,996818195,3695,3695,3695,3695,0
20250228,153200,996818195,3695,3695,3695,3695,0
20250228,153100,996818195,3695,3695,3695,3695,0
20250228,153000,996818195,3695,3695,3695,3695,11181
20250228,152900,955504400,3695,3695,3695,3695,0
20250228,152800,955504400,3695,3695,3695,3695,0
20250228,152700,955504400,3695,3695,3695,3695,0
20250228,152600,955504400,3695,3695,3695,3695,0
20250228,152500,955504400,3695,3695,3695,3695,0
20250228,152400,955504400,3695,3695,3695,3695,0
20250228,152300,955504400,3695,3695,3695,3695,0
20250228,152200,955504400,3695,3695,3695,3695,0
20250228,152100,955504400,3695,3695,3695,3695,0
20250228,152000,955504400,3695,3695,3695,3695,0
20250228,151900,955504400,3695,3690,3695,3690,1682
20250228,151800,949297765,3690,3695,3695,3690,869
20250228,151700,946090655,3700,3695,3700,3695,260
20250228,151600,945129440,3695,3695,3695,3690,251
20250228,151500,944202985,3695,3695,3695,3690,185
20250228,151400,943519815,3695,3695,3695,3695,1418
20250228,151300,938280305,3695,3695,3695,3690,722
20250228,151200,935613515,3700,3695,3700,3695,449
20250228,151100,933954405,3695,3690,3695,3690,356
20250228,151000,932639645,3695,3695,3695,3695,575
20250228,150900,930515020,3695,3685,3695,3685,26
20250228,150800,930419200,3685,3700,3700,3685,3340
20250228,150700,918077695,3700,3690,3700,3690,295
20250228,150600,916987795,3690,3690,3690,3690,637
20250228,150500,914637265,3690,3690,3690,3690,0
20250228,150400,914637265,3690,3690,3690,3690,10
20250228,150300,914600365,3690,3690,3690,3690,271
20250228,150200,913600375,3690,3680,3690,3680,1224
20250228,150100,909092170,3680,3680,3680,3680,42
20250228,150000,908937610,3680,3680,3680,3680,553
20250228,145900,906902570,3680,3690,3690,3680,1443
20250228,145800,901586295,3690,3690,3690,3690,10
20250228,145700,901549395,3685,3685,3685,3685,30
20250228,145600,901438845,3685,3695,3695,3685,528
20250228,145500,899490515,3700,3700,3700,3700,0
20250228,145400,899490515,3700,3700,3700,3700,0
20250228,145300,899490515,3700,3685,3700,3685,207
20250228,145200,898727705,3685,3700,3700,3685,307
20250228,145100,897595025,3690,3690,3690,3690,1
20250228,145000,897591335,3685,3685,3685,3685,0
20250228,144900,897591335,3685,3690,3705,3685,1148
20250228,144800,893356350,3685,3685,3685,3685,0
20250228,144700,893356350,3685,3685,3685,3685,1
20250228,144600,893352665,3685,3685,3685,3685,812
20250228,144500,890360445,3685,3685,3685,3685,853
20250228,144400,887217140,3685,3695,3695,3685,4886
20250228,144300,869163380,3695,3700,3700,3695,2177
20250228,144200,861110030,3700,3695,3700,3695,2276
20250228,144100,852698385,3695,3690,3695,3685,1867
20250228,144000,845814265,3690,3690,3690,3690,326
20250228,143900,844611325,3690,3695,3695,3690,123
20250228,143800,844157340,3690,3690,3690,3690,646
20250228,143700,841773600,3695,3695,3695,3695,0
20250228,143600,841773600,3695,3695,3695,3695,332
20250228,143500,840546860,3695,3695,3695,3695,0
20250228,143400,840546860,3695,3695,3695,3695,101
20250228,143300,840173665,3695,3695,3695,3690,846
20250228,143200,837050445,3695,3695,3695,3690,209
20250228,143100,836279135,3700,3710,3710,3700,1793
20250228,143000,829638915,3710,3710,3710,3710,0
20250228,142900,829638915,3710,3690,3710,3690,32
20250228,142800,829520480,3690,3685,3690,3685,3207
20250228,142700,817686785,3685,3685,3685,3680,64
20250228,142600,817451115,3690,3690,3690,3685,643
20250228,142500,815081605,3690,3690,3690,3690,2
20250228,142400,815074225,3690,3680,3690,3680,498
20250228,142300,813239230,3680,3685,3685,3680,1092
20250228,142200,809220170,3685,3685,3685,3685,3508
20250228,142100,796293190,3690,3690,3690,3690,0
20250228,142000,796293190,3690,3690,3690,3690,147
20250228,141900,795750760,3690,3690,3690,3690,162
20250228,141800,795152980,3695,3690,3695,3690,31
20250228,141700,795038585,3695,3695,3695,3695,0
20250228,141600,795038585,3695,3695,3695,3695,1
20250228,141500,795034890,3690,3695,3700,3690,494
20250228,141400,793211765,3690,3690,3690,3690,0
20250228,141300,793211765,3690,3690,3690,3690,0
20250228,141200,793211765,3690,3700,3700,3690,1500
20250228,141100,787674285,3710,3710,3710,3710,2
20250228,141000,787666865,3700,3700,3700,3700,2
20250228,140900,787659465,3710,3710,3710,3710,24
20250228,140800,787570425,3710,3695,3710,3690,257
20250228,140700,786620715,3695,3695,3695,3695,1628
20250228,140600,780605255,3695,3700,3700,3695,303
20250228,140500,779485655,3700,3700,3705,3700,1206
20250228,140400,775023450,3700,3700,3700,3700,76
20250228,140300,774742250,3705,3705,3705,3705,0
20250228,140200,774742250,3705,3700,3705,3700,115
20250228,140100,774316720,3705,3705,3705,3705,2
20250228,140000,774309310,3705,3705,3705,3705,1
20250228,135900,774305605,3695,3695,3695,3695,175
20250228,135800,773658980,3700,3700,3700,3700,1
20250228,135700,773655280,3700,3710,3715,3700,224
20250228,135600,772826455,3700,3710,3715,3700,1020
20250228,135500,769052245,3710,3710,3715,3710,431
20250228,135400,767453230,3700,3700,3710,3700,733
20250228,135300,764741110,3715,3710,3715,3710,2
20250228,135200,764733685,3715,3715,3715,3700,639
20250228,135100,762367885,3715,3715,3715,3715,3
20250228,135000,762356740,3715,3715,3715,3715,172
20250228,134900,761717760,3715,3715,3715,3715,185
20250228,134800,761030485,3710,3710,3710,3710,216
20250228,134700,760229125,3710,3705,3710,3705,2001
20250228,134600,752810415,3715,3715,3715,3715,1
20250228,134500,752806700,3715,3715,3715,3715,0
20250228,134400,752806700,3715,3715,3715,3715,1715
20250228,134300,746435475,3715,3715,3715,3715,1
20250228,134200,746431760,3705,3705,3705,3705,0
20250228,134100,746431760,3705,3710,3710,3705,9
20250228,134000,746398395,3710,3715,3715,3700,15
20250228,133900,746342745,3720,3720,3720,3715,3
20250228,133800,746331590,3715,3710,3720,3710,102
20250228,133700,745952165,3715,3710,3720,3710,7
20250228,133600,745926180,3720,3710,3720,3710,10
20250228,133500,745889070,3710,3715,3720,3705,685
20250228,133400,743347515,3710,3710,3710,3710,0
20250228,133300,743347515,3710,3705,3710,3705,526
20250228,133200,741396655,3705,3705,3705,3705,20
20250228,133100,741322555,3700,3705,3705,3700,109
20250228,133000,740919250,3700,3705,3705,3700,501
20250228,132900,739065545,3705,3705,3705,3705,509
20250228,132800,737179700,3710,3705,3710,3705,116
20250228,132700,736749910,3710,3705,3710,3705,591
20250228,132600,734560235,3705,3700,3705,3695,1071
20250228,132500,730597565,3700,3700,3700,3690,5
20250228,132400,730579080,3700,3695,3700,3695,936
20250228,132300,727120550,3695,3690,3695,3690,495
20250228,132200,725291535,3690,3690,3690,3690,2092
20250228,132100,717572055,3685,3690,3690,3685,380
20250228,132000,716171730,3690,3685,3690,3685,123
20250228,131900,715718170,3685,3685,3690,3685,1782
20250228,131800,709151495,3685,3685,3685,3685,731
20250228,131700,706457760,3690,3690,3690,3690,0
20250228,131600,706457760,3690,3690,3690,3690,636
20250228,131500,704110920,3690,3690,3690,3690,0
20250228,131400,704110920,3690,3690,3690,3690,0
20250228,131300,704110920,3690,3690,3690,3690,0
20250228,131200,704110920,3690,3690,3690,3690,0
20250228,131100,704110920,3690,3690,3690,3690,1
20250228,131000,704107230,3675,3675,3675,3675,684
20250228,130900,701593530,3675,3685,3685,3675,2046
20250228,130800,694067480,3690,3690,3690,3690,100
20250228,130700,693698480,3690,3690,3695,3690,105
20250228,130600,693311020,3680,3690,3690,3680,5150
20250228,130500,674342450,3690,3690,3690,3690,0
20250228,130400,674342450,3690,3690,3690,3690,675
20250228,130300,671851700,3690,3700,3700,3690,819
20250228,130200,668829550,3700,3700,3705,3700,4
20250228,130100,668814740,3690,3695,3705,3690,556
20250228,130000,666761050,3695,3700,3705,3695,601
20250228,125900,664539845,3700,3700,3700,3700,200
20250228,125800,663799845,3705,3690,3705,3690,21
20250228,125700,663722340,3705,3700,3705,3695,1542
20250228,125600,658024635,3705,3705,3705,3705,0
20250228,125500,658024635,3705,3705,3705,3705,0
20250228,125400,658024635,3705,3705,3705,3705,0
20250228,125300,658024635,3705,3705,3705,3705,2
20250228,125200,658017225,3695,3695,3695,3695,10
20250228,125100,657980275,3705,3705,3705,3705,0
20250228,125000,657980275,3705,3705,3710,3685,3618
20250228,124900,644623945,3705,3705,3705,3705,1000
20250228,124800,640918945,3715,3715,3715,3715,5
20250228,124700,640900370,3715,3715,3715,3705,1035
20250228,124600,637065435,3705,3715,3720,3705,901
20250228,124500,633718815,3720,3720,3720,3715,348
20250228,124400,632425610,3715,3715,3720,3715,366
20250228,124300,631065900,3715,3720,3720,3715,1115
20250228,124200,626922600,3720,3710,3720,3710,2469
20250228,124100,617744235,3710,3710,3710,3710,0
20250228,124000,617744235,3710,3710,3710,3710,12
20250228,123900,617699715,3710,3710,3710,3710,1001
20250228,123800,613986005,3710,3700,3710,3695,643
20250228,123700,611601755,3700,3700,3700,3700,1
20250228,123600,611598055,3690,3690,3690,3690,0
20250228,123500,611598055,3690,3690,3690,3690,0
20250228,123400,611598055,3690,3690,3690,3690,516
20250228,123300,609694015,3690,3690,3690,3690,132
20250228,123200,609206935,3700,3690,3700,3690,502
20250228,123100,607354545,3690,3690,3690,3690,300
20250228,123000,606247545,3690,3695,3695,3690,140
20250228,122900,605730495,3695,3695,3695,3695,10
20250228,122800,605693545,3695,3695,3695,3695,1
20250228,122700,605689850,3700,3700,3700,3700,100
20250228,122600,605319850,3705,3700,3705,3700,11
20250228,122500,605279145,3690,3700,3710,3690,26
20250228,122400,605183135,3700,3700,3700,3700,11
20250228,122300,605142435,3690,3700,3700,3690,409
20250228,122200,603632815,3690,3690,3690,3690,45
20250228,122100,603466765,3695,3705,3705,3695,1000
20250228,122000,599770650,3705,3705,3705,3705,1
20250228,121900,599766945,3710,3710,3710,3710,45
20250228,121800,599599995,3710,3710,3710,3710,0
20250228,121700,599599995,3710,3710,3710,3710,0
20250228,121600,599599995,3710,3710,3710,3710,7
20250228,121500,599574025,3705,3705,3705,3705,20
20250228,121400,599499925,3710,3710,3710,3710,27
20250228,121300,599399755,3705,3705,3705,3705,70
20250228,121200,599140405,3705,3690,3705,3690,1602
20250228,121100,593219940,3690,3690,3690,3690,399
20250228,121000,591747630,3690,3690,3690,3690,148
20250228,120900,591201510,3690,3690,3690,3690,0
20250228,120800,591201510,3690,3685,3690,3685,6
20250228,120700,591179395,3685,3685,3685,3685,10
20250228,120600,591142545,3680,3685,3685,3680,493
20250228,120500,589325855,3690,3690,3690,3685,841
20250228,120400,586225065,3690,3690,3690,3690,2
20250228,120300,586217685,3690,3690,3690,3690,27
20250228,120200,586118055,3685,3685,3685,3685,1010
20250228,120100,582396205,3680,3680,3680,3680,272
20250228,120000,581395245,3685,3685,3685,3685,84
20250228,115900,581085705,3685,3685,3685,3685,2077
20250228,115800,573431960,3690,3690,3690,3690,962
20250228,115700,569882180,3690,3685,3695,3685,92
20250228,115600,569542700,3690,3690,3690,3690,130
20250228,115500,569063000,3690,3690,3690,3690,1026
20250228,115400,565277060,3690,3690,3690,3690,0
20250228,115300,565277060,3690,3690,3690,3690,0
20250228,115200,565277060,3690,3685,3690,3685,1119
20250228,115100,561150725,3685,3690,3690,3685,77
20250228,115000,560866930,3690,3685,3690,3685,403
20250228,114900,559381865,3685,3685,3685,3685,58
20250228,114800,559168135,3690,3690,3690,3690,0
20250228,114700,559168135,3690,3690,3690,3690,0
20250228,114600,559168135,3690,3690,3690,3690,522
20250228,114500,557241955,3690,3690,3690,3690,0
20250228,114400,557241955,3690,3690,3690,3690,0
20250228,114300,557241955,3690,3690,3690,3690,53
20250228,114200,557046385,3695,3695,3695,3695,10
20250228,114100,557009435,3695,3690,3695,3685,501
20250228,114000,555163190,3690,3690,3690,3690,0
20250228,113900,555163190,3690,3690,3690,3690,5
20250228,113800,555144740,3690,3690,3690,3690,0
20250228,113700,555144740,3690,3690,3690,3690,0
20250228,113600,555144740,3690,3700,3700,3690,563
20250228,113500,553067240,3695,3695,3695,3695,9
20250228,113400,553033985,3690,3685,3695,3685,6
20250228,113300,553011845,3695,3695,3695,3695,1
20250228,113200,553008150,3685,3695,3695,3685,630
20250228,113100,550686320,3700,3700,3700,3700,1
20250228,113000,550682620,3700,3700,3700,3700,0
20250228,112900,550682620,3700,3700,3700,3700,41
20250228,112800,550530920,3695,3695,3695,3695,3
20250228,112700,550519835,3685,3695,3695,3685,135
20250228,112600,550022085,3700,3705,3705,3700,223
20250228,112500,549196980,3700,3695,3705,3695,11
20250228,112400,549156320,3695,3695,3695,3695,500
20250228,112300,547308820,3705,3700,3705,3700,517
20250228,112200,545394570,3705,3700,3705,3700,450
20250228,112100,543727325,3705,3700,3705,3700,16
20250228,112000,543668065,3705,3720,3720,3705,514
20250228,111900,541757695,3720,3695,3725,3680,5097
20250228,111800,522895050,3720,3695,3720,3695,1000
20250228,111700,519175275,3695,3695,3720,3695,376
20250228,111600,517778080,3710,3695,3710,3695,1000
20250228,111500,514073435,3685,3685,3685,3685,7
20250228,111400,514047640,3695,3695,3695,3695,1
20250228,111300,514043945,3700,3695,3700,3695,4
20250228,111200,514029160,3710,3695,3710,3695,1000
20250228,111100,510319305,3695,3695,3695,3695,134
20250228,111000,509824175,3705,3695,3705,3695,2
20250228,110900,509816775,3695,3690,3700,3690,3504
20250228,110800,496854950,3690,3690,3690,3690,1
20250228,110700,496851260,3690,3690,3690,3690,108
20250228,110600,496452740,3690,3700,3700,3690,600
20250228,110500,494237740,3700,3700,3700,3700,0
20250228,110400,494237740,3700,3695,3700,3695,2
20250228,110300,494230345,3700,3690,3700,3690,53
20250228,110200,494034750,3690,3695,3695,3690,2068
20250228,110100,486401620,3695,3695,3695,3695,500
20250228,110000,484554120,3690,3690,3690,3690,1
20250228,105900,484550430,3690,3690,3690,3690,0
20250228,105800,484550430,3690,3690,3690,3690,1
20250228,105700,484546740,3680,3685,3685,3680,1729
20250228,105600,478182900,3685,3690,3690,3685,500
20250228,105500,476340365,3690,3690,3690,3690,0
20250228,105400,476340365,3690,3690,3690,3690,100
20250228,105300,475971365,3695,3690,3695,3685,151
20250228,105200,475414585,3695,3695,3695,3695,0
20250228,105100,475414585,3695,3695,3695,3695,3
20250228,105000,475403500,3695,3695,3695,3695,104
20250228,104900,475019220,3685,3690,3695,3685,666
20250228,104800,472563610,3695,3695,3695,3695,102
20250228,104700,472186720,3695,3695,3695,3695,14
20250228,104600,472134990,3700,3695,3700,3695,204
20250228,104500,471381190,3700,3695,3700,3695,221
20250228,104400,470564590,3695,3695,3695,3695,0
20250228,104300,470564590,3695,3695,3695,3695,26
20250228,104200,470468520,3700,3705,3705,3695,156
20250228,104100,469891495,3705,3705,3705,3705,0
20250228,104000,469891495,3705,3700,3705,3700,601
20250228,103900,467667790,3705,3705,3705,3705,1
20250228,103800,467664085,3700,3700,3705,3700,413
20250228,103700,466135975,3710,3710,3710,3710,0
20250228,103600,466135975,3710,3700,3710,3700,34
20250228,103500,466010005,3710,3710,3710,3705,521
20250228,103400,464079650,3710,3710,3715,3710,115
20250228,103300,463652930,3715,3700,3715,3700,1500
20250228,103200,458097930,3695,3695,3695,3695,129
20250228,103100,457621275,3695,3695,3695,3690,693
20250228,103000,455060700,3695,3690,3695,3690,1006
20250228,102900,451343580,3690,3695,3695,3690,23
20250228,102800,451258695,3695,3695,3695,3695,1
20250228,102700,451255000,3695,3695,3695,3690,1609
20250228,102600,445317740,3690,3690,3695,3690,667
20250228,102500,442856500,3690,3690,3690,3690,8
20250228,102400,442826980,3680,3690,3690,3680,770
20250228,102300,439993370,3680,3685,3685,3680,158
20250228,102200,439411900,3695,3690,3695,3690,3
20250228,102100,439400825,3680,3695,3700,3680,1988
20250228,102000,432078785,3700,3705,3705,3690,386
20250228,101900,430650585,3710,3700,3710,3700,23
20250228,101800,430565470,3715,3710,3715,3710,56
20250228,101700,430357445,3715,3695,3715,3695,547
20250228,101600,428336230,3705,3700,3705,3690,727
20250228,101500,425648505,3715,3690,3715,3690,654
20250228,101400,423233695,3690,3695,3715,3690,338
20250228,101300,421984835,3690,3690,3690,3690,0
20250228,101200,421984835,3690,3690,3690,3690,0
20250228,101100,421984835,3690,3690,3690,3690,1
20250228,101000,421981145,3680,3685,3695,3680,1460
20250228,100900,416595350,3685,3685,3685,3685,0
20250228,100800,416595350,3685,3675,3685,3675,307
20250228,100700,415466615,3675,3670,3675,3670,597
20250228,100600,413275020,3670,3685,3685,3670,2305
20250228,100500,404808680,3685,3685,3690,3675,47
20250228,100400,404635810,3690,3675,3690,3670,1121
20250228,100300,400521020,3675,3670,3675,3665,1243
20250228,100200,395956935,3665,3670,3700,3665,3162
20250228,100100,384330980,3665,3670,3670,3665,4331
20250228,100000,368443590,3670,3685,3685,3670,5362
20250228,095900,348748355,3680,3685,3685,3680,6949
20250228,095800,323155680,3690,3710,3710,3680,6399
20250228,095700,299568585,3705,3700,3705,3695,5790
20250228,095600,278150695,3705,3710,3710,3700,319
20250228,095500,276969040,3710,3715,3720,3700,1594
20250228,095400,271065070,3720,3720,3720,3720,5
20250228,095300,271046470,3715,3700,3715,3700,1140
20250228,095200,266821640,3705,3705,3705,3705,1294
20250228,095100,262027370,3705,3710,3720,3705,517
20250228,095000,260110390,3710,3715,3715,3710,21
20250228,094900,260032475,3705,3705,3705,3705,1386
20250228,094800,254897345,3705,3705,3720,3705,288
20250228,094700,253830280,3705,3720,3720,3705,1943
20250228,094600,246616750,3720,3725,3725,3720,938
20250228,094500,243124820,3740,3740,3740,3725,455
20250228,094400,241426825,3730,3745,3745,3730,267
20250228,094300,240430000,3740,3745,3745,3735,270
20250228,094200,239420100,3740,3740,3745,3740,2001
20250228,094100,231935025,3740,3740,3740,3735,125
20250228,094000,231467530,3730,3735,3735,3730,894
20250228,093900,228129810,3735,3735,3735,3735,63
20250228,093800,227894505,3735,3735,3740,3735,1111
20250228,093700,223744405,3735,3740,3745,3735,507
20250228,093600,221848630,3740,3735,3740,3735,1642
20250228,093500,215709075,3735,3735,3735,3735,276
20250228,093400,214678215,3745,3730,3745,3730,589
20250228,093300,212476120,3730,3740,3740,3720,1173
20250228,093200,208109435,3735,3720,3735,3720,373
20250228,093100,206716705,3730,3735,3735,3730,52
20250228,093000,206522740,3730,3725,3730,3720,270
20250228,092900,205517785,3725,3735,3735,3725,503
20250228,092800,203639090,3740,3740,3745,3725,1216
20250228,092700,199100280,3745,3730,3745,3730,822
20250228,092600,196025690,3730,3730,3730,3730,168
20250228,092500,195399050,3730,3730,3730,3730,344
20250228,092400,194115930,3730,3740,3745,3730,951
20250228,092300,190559735,3740,3740,3740,3740,715
20250228,092200,187885635,3740,3740,3745,3740,262
20250228,092100,186905750,3740,3745,3745,3740,1656
20250228,092000,180707635,3745,3730,3745,3725,3071
20250228,091900,169231795,3730,3720,3730,3720,158
20250228,091800,168643460,3720,3720,3720,3720,41
20250228,091700,168490940,3735,3720,3735,3715,1995
20250228,091600,161045790,3705,3715,3715,3705,1472
20250228,091500,155588965,3720,3720,3725,3715,95
20250228,091400,155235590,3725,3725,3725,3715,2599
20250228,091300,145568305,3730,3730,3740,3715,2000
20250228,091200,138117490,3740,3710,3740,3710,919
20250228,091100,134702725,3710,3690,3710,3685,818
20250228,091000,131680570,3685,3685,3715,3685,1068
20250228,090900,127738245,3685,3720,3720,3685,3037
20250228,090800,116510420,3720,3740,3740,3720,568
20250228,090700,114396120,3740,3680,3745,3680,2824
20250228,090600,103869750,3700,3690,3700,3680,415
20250228,090500,102336185,3695,3680,3695,3675,3027
20250228,090400,91173040,3675,3665,3675,3660,1346
20250228,090300,86238620,3665,3660,3675,3660,668
20250228,090200,83792995,3655,3660,3670,3655,7111
20250228,090100,57759135,3660,3680,3680,3655,1185
20250228,090000,53414625,3660,3700,3700,3660,11785