KissMeData/192650/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203900,5834154950,7180,7180,7180,7180,431674
20250228,203800,5834154950,7180,7180,7180,7180,0
20250228,203700,5834154950,7180,7180,7180,7180,0
20250228,203600,5834154950,7180,7180,7180,7180,0
20250228,203500,5834154950,7180,7180,7180,7180,0
20250228,203400,5834154950,7180,7180,7180,7180,0
20250228,203300,5834154950,7180,7180,7180,7180,0
20250228,203200,5834154950,7180,7180,7180,7180,0
20250228,203100,5834154950,7180,7180,7180,7180,0
20250228,203000,5834154950,7180,7180,7180,7180,0
20250228,202900,5834154950,7180,7180,7180,7180,0
20250228,202800,5834154950,7180,7180,7180,7180,0
20250228,202700,5834154950,7180,7180,7180,7180,0
20250228,202600,5834154950,7180,7180,7180,7180,0
20250228,202500,5834154950,7180,7180,7180,7180,0
20250228,202400,5834154950,7180,7180,7180,7180,0
20250228,202300,5834154950,7180,7180,7180,7180,0
20250228,202200,5834154950,7180,7180,7180,7180,0
20250228,202100,5834154950,7180,7180,7180,7180,0
20250228,202000,5834154950,7180,7180,7180,7180,0
20250228,201900,5834154950,7180,7180,7180,7180,0
20250228,201800,5834154950,7180,7180,7180,7180,0
20250228,201700,5834154950,7180,7180,7180,7180,0
20250228,201600,5834154950,7180,7180,7180,7180,0
20250228,201500,5834154950,7180,7180,7180,7180,0
20250228,201400,5834154950,7180,7180,7180,7180,0
20250228,201300,5834154950,7180,7180,7180,7180,0
20250228,201200,5834154950,7180,7180,7180,7180,0
20250228,201100,5834154950,7180,7180,7180,7180,0
20250228,201000,5834154950,7180,7180,7180,7180,0
20250228,200900,5834154950,7180,7180,7180,7180,431674
20250228,200800,5834154950,7180,7180,7180,7180,0
20250228,200700,5834154950,7180,7180,7180,7180,0
20250228,200600,5834154950,7180,7180,7180,7180,0
20250228,200500,5834154950,7180,7180,7180,7180,0
20250228,200400,5834154950,7180,7180,7180,7180,0
20250228,200300,5834154950,7180,7180,7180,7180,0
20250228,200200,5834154950,7180,7180,7180,7180,0
20250228,200100,5834154950,7180,7180,7180,7180,0
20250228,200000,5834154950,7180,7180,7180,7180,0
20250228,195900,5834154950,7180,7180,7180,7180,0
20250228,195800,5834154950,7180,7180,7180,7180,0
20250228,195700,5834154950,7180,7180,7180,7180,0
20250228,195600,5834154950,7180,7180,7180,7180,0
20250228,195500,5834154950,7180,7180,7180,7180,0
20250228,195400,5834154950,7180,7180,7180,7180,0
20250228,195300,5834154950,7180,7180,7180,7180,0
20250228,195200,5834154950,7180,7180,7180,7180,0
20250228,195100,5834154950,7180,7180,7180,7180,0
20250228,195000,5834154950,7180,7180,7180,7180,0
20250228,194900,5834154950,7180,7180,7180,7180,0
20250228,194800,5834154950,7180,7180,7180,7180,0
20250228,194700,5834154950,7180,7180,7180,7180,0
20250228,194600,5834154950,7180,7180,7180,7180,0
20250228,194500,5834154950,7180,7180,7180,7180,0
20250228,194400,5834154950,7180,7180,7180,7180,0
20250228,194300,5834154950,7180,7180,7180,7180,0
20250228,194200,5834154950,7180,7180,7180,7180,0
20250228,194100,5834154950,7180,7180,7180,7180,0
20250228,194000,5834154950,7180,7180,7180,7180,0
20250228,193900,5834154950,7180,7180,7180,7180,431674
20250228,193800,5834154950,7180,7180,7180,7180,0
20250228,193700,5834154950,7180,7180,7180,7180,0
20250228,193600,5834154950,7180,7180,7180,7180,0
20250228,193500,5834154950,7180,7180,7180,7180,0
20250228,193400,5834154950,7180,7180,7180,7180,0
20250228,193300,5834154950,7180,7180,7180,7180,0
20250228,193200,5834154950,7180,7180,7180,7180,0
20250228,193100,5834154950,7180,7180,7180,7180,0
20250228,193000,5834154950,7180,7180,7180,7180,0
20250228,192900,5834154950,7180,7180,7180,7180,0
20250228,192800,5834154950,7180,7180,7180,7180,0
20250228,192700,5834154950,7180,7180,7180,7180,0
20250228,192600,5834154950,7180,7180,7180,7180,0
20250228,192500,5834154950,7180,7180,7180,7180,0
20250228,192400,5834154950,7180,7180,7180,7180,0
20250228,192300,5834154950,7180,7180,7180,7180,0
20250228,192200,5834154950,7180,7180,7180,7180,0
20250228,192100,5834154950,7180,7180,7180,7180,0
20250228,192000,5834154950,7180,7180,7180,7180,0
20250228,191900,5834154950,7180,7180,7180,7180,0
20250228,191800,5834154950,7180,7180,7180,7180,0
20250228,191700,5834154950,7180,7180,7180,7180,0
20250228,191600,5834154950,7180,7180,7180,7180,0
20250228,191500,5834154950,7180,7180,7180,7180,0
20250228,191400,5834154950,7180,7180,7180,7180,0
20250228,191300,5834154950,7180,7180,7180,7180,0
20250228,191200,5834154950,7180,7180,7180,7180,0
20250228,191100,5834154950,7180,7180,7180,7180,0
20250228,191000,5834154950,7180,7180,7180,7180,0
20250228,190900,5834154950,7180,7180,7180,7180,431674
20250228,190800,5834154950,7180,7180,7180,7180,0
20250228,190700,5834154950,7180,7180,7180,7180,0
20250228,190600,5834154950,7180,7180,7180,7180,0
20250228,190500,5834154950,7180,7180,7180,7180,0
20250228,190400,5834154950,7180,7180,7180,7180,0
20250228,190300,5834154950,7180,7180,7180,7180,0
20250228,190200,5834154950,7180,7180,7180,7180,0
20250228,190100,5834154950,7180,7180,7180,7180,0
20250228,190000,5834154950,7180,7180,7180,7180,0
20250228,185900,5834154950,7180,7180,7180,7180,0
20250228,185800,5834154950,7180,7180,7180,7180,0
20250228,185700,5834154950,7180,7180,7180,7180,0
20250228,185600,5834154950,7180,7180,7180,7180,0
20250228,185500,5834154950,7180,7180,7180,7180,0
20250228,185400,5834154950,7180,7180,7180,7180,0
20250228,185300,5834154950,7180,7180,7180,7180,0
20250228,185200,5834154950,7180,7180,7180,7180,0
20250228,185100,5834154950,7180,7180,7180,7180,0
20250228,185000,5834154950,7180,7180,7180,7180,0
20250228,184900,5834154950,7180,7180,7180,7180,0
20250228,184800,5834154950,7180,7180,7180,7180,0
20250228,184700,5834154950,7180,7180,7180,7180,0
20250228,184600,5834154950,7180,7180,7180,7180,0
20250228,184500,5834154950,7180,7180,7180,7180,0
20250228,184400,5834154950,7180,7180,7180,7180,0
20250228,184300,5834154950,7180,7180,7180,7180,0
20250228,184200,5834154950,7180,7180,7180,7180,0
20250228,184100,5834154950,7180,7180,7180,7180,0
20250228,184000,5834154950,7180,7180,7180,7180,0
20250228,183900,5834154950,7180,7180,7180,7180,431674
20250228,183800,5834154950,7180,7180,7180,7180,0
20250228,183700,5834154950,7180,7180,7180,7180,0
20250228,183600,5834154950,7180,7180,7180,7180,0
20250228,183500,5834154950,7180,7180,7180,7180,0
20250228,183400,5834154950,7180,7180,7180,7180,0
20250228,183300,5834154950,7180,7180,7180,7180,0
20250228,183200,5834154950,7180,7180,7180,7180,0
20250228,183100,5834154950,7180,7180,7180,7180,0
20250228,183000,5834154950,7180,7180,7180,7180,0
20250228,182900,5834154950,7180,7180,7180,7180,0
20250228,182800,5834154950,7180,7180,7180,7180,0
20250228,182700,5834154950,7180,7180,7180,7180,0
20250228,182600,5834154950,7180,7180,7180,7180,0
20250228,182500,5834154950,7180,7180,7180,7180,0
20250228,182400,5834154950,7180,7180,7180,7180,0
20250228,182300,5834154950,7180,7180,7180,7180,0
20250228,182200,5834154950,7180,7180,7180,7180,0
20250228,182100,5834154950,7180,7180,7180,7180,0
20250228,182000,5834154950,7180,7180,7180,7180,0
20250228,181900,5834154950,7180,7180,7180,7180,0
20250228,181800,5834154950,7180,7180,7180,7180,0
20250228,181700,5834154950,7180,7180,7180,7180,0
20250228,181600,5834154950,7180,7180,7180,7180,0
20250228,181500,5834154950,7180,7180,7180,7180,0
20250228,181400,5834154950,7180,7180,7180,7180,0
20250228,181300,5834154950,7180,7180,7180,7180,0
20250228,181200,5834154950,7180,7180,7180,7180,0
20250228,181100,5834154950,7180,7180,7180,7180,0
20250228,181000,5834154950,7180,7180,7180,7180,0
20250228,180900,5834154950,7180,7180,7180,7180,431674
20250228,180800,5834154950,7180,7180,7180,7180,0
20250228,180700,5834154950,7180,7180,7180,7180,0
20250228,180600,5834154950,7180,7180,7180,7180,0
20250228,180500,5834154950,7180,7180,7180,7180,0
20250228,180400,5834154950,7180,7180,7180,7180,0
20250228,180300,5834154950,7180,7180,7180,7180,0
20250228,180200,5834154950,7180,7180,7180,7180,0
20250228,180100,5834154950,7180,7180,7180,7180,0
20250228,180000,5834154950,7180,7180,7180,7180,0
20250228,175900,5834154950,7180,7180,7180,7180,0
20250228,175800,5834154950,7180,7180,7180,7180,0
20250228,175700,5834154950,7180,7180,7180,7180,0
20250228,175600,5834154950,7180,7180,7180,7180,0
20250228,175500,5834154950,7180,7180,7180,7180,0
20250228,175400,5834154950,7180,7180,7180,7180,0
20250228,175300,5834154950,7180,7180,7180,7180,0
20250228,175200,5834154950,7180,7180,7180,7180,0
20250228,175100,5834154950,7180,7180,7180,7180,0
20250228,175000,5834154950,7180,7180,7180,7180,0
20250228,174900,5834154950,7180,7180,7180,7180,0
20250228,174800,5834154950,7180,7180,7180,7180,0
20250228,174700,5834154950,7180,7180,7180,7180,0
20250228,174600,5834154950,7180,7180,7180,7180,0
20250228,174500,5834154950,7180,7180,7180,7180,0
20250228,174400,5834154950,7180,7180,7180,7180,0
20250228,174300,5834154950,7180,7180,7180,7180,0
20250228,174200,5834154950,7180,7180,7180,7180,0
20250228,174100,5834154950,7180,7180,7180,7180,0
20250228,174000,5834154950,7180,7180,7180,7180,0
20250228,173900,5834154950,7180,7180,7180,7180,431674
20250228,173800,5834154950,7180,7180,7180,7180,0
20250228,173700,5834154950,7180,7180,7180,7180,0
20250228,173600,5834154950,7180,7180,7180,7180,0
20250228,173500,5834154950,7180,7180,7180,7180,0
20250228,173400,5834154950,7180,7180,7180,7180,0
20250228,173300,5834154950,7180,7180,7180,7180,0
20250228,173200,5834154950,7180,7180,7180,7180,0
20250228,173100,5834154950,7180,7180,7180,7180,0
20250228,173000,5834154950,7180,7180,7180,7180,0
20250228,172900,5834154950,7180,7180,7180,7180,0
20250228,172800,5834154950,7180,7180,7180,7180,0
20250228,172700,5834154950,7180,7180,7180,7180,0
20250228,172600,5834154950,7180,7180,7180,7180,0
20250228,172500,5834154950,7180,7180,7180,7180,0
20250228,172400,5834154950,7180,7180,7180,7180,0
20250228,172300,5834154950,7180,7180,7180,7180,0
20250228,172200,5834154950,7180,7180,7180,7180,0
20250228,172100,5834154950,7180,7180,7180,7180,0
20250228,172000,5834154950,7180,7180,7180,7180,0
20250228,171900,5834154950,7180,7180,7180,7180,0
20250228,171800,5834154950,7180,7180,7180,7180,0
20250228,171700,5834154950,7180,7180,7180,7180,0
20250228,171600,5834154950,7180,7180,7180,7180,0
20250228,171500,5834154950,7180,7180,7180,7180,0
20250228,171400,5834154950,7180,7180,7180,7180,0
20250228,171300,5834154950,7180,7180,7180,7180,0
20250228,171200,5834154950,7180,7180,7180,7180,0
20250228,171100,5834154950,7180,7180,7180,7180,0
20250228,171000,5834154950,7180,7180,7180,7180,0
20250228,170900,5834154950,7180,7180,7180,7180,431674
20250228,170800,5834154950,7180,7180,7180,7180,0
20250228,170700,5834154950,7180,7180,7180,7180,0
20250228,170600,5834154950,7180,7180,7180,7180,0
20250228,170500,5834154950,7180,7180,7180,7180,0
20250228,170400,5834154950,7180,7180,7180,7180,0
20250228,170300,5834154950,7180,7180,7180,7180,0
20250228,170200,5834154950,7180,7180,7180,7180,0
20250228,170100,5834154950,7180,7180,7180,7180,0
20250228,170000,5834154950,7180,7180,7180,7180,0
20250228,165900,5834154950,7180,7180,7180,7180,0
20250228,165800,5834154950,7180,7180,7180,7180,0
20250228,165700,5834154950,7180,7180,7180,7180,0
20250228,165600,5834154950,7180,7180,7180,7180,0
20250228,165500,5834154950,7180,7180,7180,7180,0
20250228,165400,5834154950,7180,7180,7180,7180,0
20250228,165300,5834154950,7180,7180,7180,7180,0
20250228,165200,5834154950,7180,7180,7180,7180,0
20250228,165100,5834154950,7180,7180,7180,7180,0
20250228,165000,5834154950,7180,7180,7180,7180,0
20250228,164900,5834154950,7180,7180,7180,7180,0
20250228,164800,5834154950,7180,7180,7180,7180,0
20250228,164700,5834154950,7180,7180,7180,7180,0
20250228,164600,5834154950,7180,7180,7180,7180,0
20250228,164500,5834154950,7180,7180,7180,7180,0
20250228,164400,5834154950,7180,7180,7180,7180,0
20250228,164300,5834154950,7180,7180,7180,7180,0
20250228,164200,5834154950,7180,7180,7180,7180,0
20250228,164100,5834154950,7180,7180,7180,7180,0
20250228,164000,5834154950,7180,7180,7180,7180,0
20250228,163900,5834154950,7180,7180,7180,7180,431674
20250228,163800,5834154950,7180,7180,7180,7180,0
20250228,163700,5834154950,7180,7180,7180,7180,0
20250228,163600,5834154950,7180,7180,7180,7180,0
20250228,163500,5834154950,7180,7180,7180,7180,0
20250228,163400,5834154950,7180,7180,7180,7180,0
20250228,163300,5834154950,7180,7180,7180,7180,0
20250228,163200,5834154950,7180,7180,7180,7180,0
20250228,163100,5834154950,7180,7180,7180,7180,0
20250228,163000,5834154950,7180,7180,7180,7180,0
20250228,162900,5834154950,7180,7180,7180,7180,0
20250228,162800,5834154950,7180,7180,7180,7180,0
20250228,162700,5834154950,7180,7180,7180,7180,0
20250228,162600,5834154950,7180,7180,7180,7180,0
20250228,162500,5834154950,7180,7180,7180,7180,0
20250228,162400,5834154950,7180,7180,7180,7180,0
20250228,162300,5834154950,7180,7180,7180,7180,0
20250228,162200,5834154950,7180,7180,7180,7180,0
20250228,162100,5834154950,7180,7180,7180,7180,0
20250228,162000,5834154950,7180,7180,7180,7180,0
20250228,161900,5834154950,7180,7180,7180,7180,0
20250228,161800,5834154950,7180,7180,7180,7180,0
20250228,161700,5834154950,7180,7180,7180,7180,0
20250228,161600,5834154950,7180,7180,7180,7180,0
20250228,161500,5834154950,7180,7180,7180,7180,0
20250228,161400,5834154950,7180,7180,7180,7180,0
20250228,161300,5834154950,7180,7180,7180,7180,0
20250228,161200,5834154950,7180,7180,7180,7180,0
20250228,161100,5834154950,7180,7180,7180,7180,0
20250228,161000,5834154950,7180,7180,7180,7180,0
20250228,160900,5834154950,7180,7180,7180,7180,431674
20250228,160800,5834154950,7180,7180,7180,7180,0
20250228,160700,5834154950,7180,7180,7180,7180,0
20250228,160600,5834154950,7180,7180,7180,7180,0
20250228,160500,5834154950,7180,7180,7180,7180,0
20250228,160400,5834154950,7180,7180,7180,7180,0
20250228,160300,5834154950,7180,7180,7180,7180,0
20250228,160200,5834154950,7180,7180,7180,7180,0
20250228,160100,5834154950,7180,7180,7180,7180,0
20250228,160000,5834154950,7180,7180,7180,7180,0
20250228,155900,5834154950,7180,7180,7180,7180,0
20250228,155800,5834154950,7180,7180,7180,7180,0
20250228,155700,5834154950,7180,7180,7180,7180,0
20250228,155600,5834154950,7180,7180,7180,7180,0
20250228,155500,5834154950,7180,7180,7180,7180,0
20250228,155400,5834154950,7180,7180,7180,7180,0
20250228,155300,5834154950,7180,7180,7180,7180,0
20250228,155200,5834154950,7180,7180,7180,7180,0
20250228,155100,5834154950,7180,7180,7180,7180,0
20250228,155000,5834154950,7180,7180,7180,7180,0
20250228,154900,5834154950,7180,7180,7180,7180,0
20250228,154800,5834154950,7180,7180,7180,7180,0
20250228,154700,5834154950,7180,7180,7180,7180,0
20250228,154600,5834154950,7180,7180,7180,7180,0
20250228,154500,5834154950,7180,7180,7180,7180,0
20250228,154400,5834154950,7180,7180,7180,7180,0
20250228,154300,5834154950,7180,7180,7180,7180,0
20250228,154200,5834154950,7180,7180,7180,7180,0
20250228,154100,5834154950,7180,7180,7180,7180,0
20250228,154000,5834154950,7180,7180,7180,7180,0
20250228,153900,5834154950,7180,7180,7180,7180,431674
20250228,153800,5834154950,7180,7180,7180,7180,0
20250228,153700,5834154950,7180,7180,7180,7180,0
20250228,153600,5834154950,7180,7180,7180,7180,0
20250228,153500,5834154950,7180,7180,7180,7180,0
20250228,153400,5834154950,7180,7180,7180,7180,0
20250228,153300,5834154950,7180,7180,7180,7180,0
20250228,153200,5834154950,7180,7180,7180,7180,0
20250228,153100,5834154950,7180,7180,7180,7180,0
20250228,153000,5834154950,7180,7180,7180,7180,431674
20250228,152900,2734735630,7270,7270,7270,7270,0
20250228,152800,2734735630,7270,7270,7270,7270,0
20250228,152700,2734735630,7270,7270,7270,7270,0
20250228,152600,2734735630,7270,7270,7270,7270,0
20250228,152500,2734735630,7270,7270,7270,7270,0
20250228,152400,2734735630,7270,7270,7270,7270,0
20250228,152300,2734735630,7270,7270,7270,7270,0
20250228,152200,2734735630,7270,7270,7270,7270,0
20250228,152100,2734735630,7270,7270,7270,7270,0
20250228,152000,2734735630,7270,7270,7270,7270,0
20250228,151900,2734735630,7270,7270,7280,7260,778
20250228,151800,2729085010,7280,7270,7280,7270,177
20250228,151700,2727797450,7270,7260,7270,7260,1579
20250228,151600,2716324120,7270,7270,7270,7270,16
20250228,151500,2716207800,7270,7270,7270,7260,563
20250228,151400,2712117770,7270,7280,7280,7260,448
20250228,151300,2708862930,7270,7270,7270,7270,0
20250228,151200,2708862930,7270,7270,7280,7270,536
20250228,151100,2704965230,7280,7280,7280,7270,1091
20250228,151000,2697031240,7290,7290,7290,7290,0
20250228,150900,2697031240,7290,7290,7290,7270,432
20250228,150800,2693890120,7290,7290,7290,7280,340
20250228,150700,2691414770,7280,7290,7290,7280,252
20250228,150600,2689577720,7280,7290,7310,7280,388
20250228,150500,2686748950,7300,7310,7320,7300,973
20250228,150400,2679639740,7320,7320,7330,7320,1718
20250228,150300,2667060920,7330,7340,7350,7330,191
20250228,150200,2665659820,7350,7350,7350,7340,481
20250228,150100,2662125330,7350,7350,7360,7350,461
20250228,150000,2658736470,7360,7350,7360,7350,1115
20250228,145900,2650540770,7340,7350,7360,7340,803
20250228,145800,2644638740,7360,7350,7360,7350,110
20250228,145700,2643830140,7360,7360,7370,7360,219
20250228,145600,2642218190,7360,7360,7360,7360,23
20250228,145500,2642048910,7350,7350,7350,7350,200
20250228,145400,2640578910,7360,7350,7360,7330,2083
20250228,145300,2625282190,7350,7350,7360,7350,702
20250228,145200,2620122230,7360,7360,7360,7360,12
20250228,145100,2620033910,7360,7360,7360,7350,1772
20250228,145000,2607008620,7370,7360,7370,7360,24
20250228,144900,2606831880,7360,7370,7370,7360,462
20250228,144800,2603431460,7370,7370,7370,7370,503
20250228,144700,2599724350,7370,7370,7370,7370,29
20250228,144600,2599510620,7370,7350,7380,7350,936
20250228,144500,2592617600,7350,7310,7350,7310,1433
20250228,144400,2582102370,7350,7360,7360,7310,308
20250228,144300,2579838600,7360,7340,7360,7340,871
20250228,144200,2573441030,7350,7350,7350,7350,20
20250228,144100,2573294030,7350,7310,7350,7300,2292
20250228,144000,2556520920,7340,7310,7340,7310,39
20250228,143900,2556235530,7310,7310,7310,7310,445
20250228,143800,2552982580,7360,7350,7360,7310,487
20250228,143700,2549420330,7350,7360,7360,7350,11
20250228,143600,2549339380,7350,7340,7360,7340,3543
20250228,143500,2523319360,7340,7310,7340,7310,32
20250228,143400,2523084510,7350,7350,7350,7350,10
20250228,143300,2523011010,7310,7310,7350,7310,2718
20250228,143200,2503103790,7310,7290,7310,7290,476
20250228,143100,2499632870,7310,7310,7310,7310,27
20250228,143000,2499435500,7280,7320,7320,7280,440
20250228,142900,2496231900,7270,7330,7330,7270,5001
20250228,142800,2459872770,7310,7300,7330,7300,4885
20250228,142700,2424126990,7300,7300,7300,7300,31
20250228,142600,2423900690,7300,7300,7300,7300,1156
20250228,142500,2415461890,7290,7290,7290,7290,1816
20250228,142400,2402223250,7250,7300,7310,7250,12387
20250228,142300,2312397290,7310,7310,7310,7300,711
20250228,142200,2307202730,7330,7320,7330,7320,614
20250228,142100,2302708000,7320,7320,7340,7320,935
20250228,142000,2295859680,7320,7320,7320,7310,1675
20250228,141900,2283599680,7320,7330,7340,7320,2074
20250228,141800,2268407930,7340,7330,7340,7330,1026
20250228,141700,2260880090,7330,7310,7330,7310,868
20250228,141600,2254534690,7310,7330,7330,7310,395
20250228,141500,2251647110,7300,7310,7330,7300,391
20250228,141400,2248792380,7300,7300,7300,7290,837
20250228,141300,2242685070,7320,7320,7320,7320,26
20250228,141200,2242494750,7290,7320,7320,7290,421
20250228,141100,2239424520,7320,7300,7320,7280,455
20250228,141000,2236108440,7330,7300,7330,7300,117
20250228,140900,2235254010,7280,7330,7330,7280,450
20250228,140800,2231976950,7320,7320,7330,7320,558
20250228,140700,2227889600,7330,7320,7330,7320,249
20250228,140600,2226066770,7310,7310,7310,7310,1279
20250228,140500,2216717280,7290,7310,7310,7290,431
20250228,140400,2213575260,7320,7320,7320,7320,497
20250228,140300,2209937220,7320,7320,7320,7320,251
20250228,140200,2208099900,7340,7350,7350,7340,1351
20250228,140100,2198171890,7350,7330,7350,7330,2421
20250228,140000,2180392140,7320,7320,7320,7320,431
20250228,135900,2177237220,7310,7310,7320,7300,729
20250228,135800,2171905170,7320,7300,7320,7300,711
20250228,135700,2166700870,7280,7340,7340,7280,1301
20250228,135600,2157163300,7340,7330,7350,7330,589
20250228,135500,2152835820,7330,7330,7360,7320,2874
20250228,135400,2131718110,7330,7320,7340,7320,1008
20250228,135300,2124329600,7320,7310,7320,7310,111
20250228,135200,2123517450,7320,7310,7320,7310,1438
20250228,135100,2112996580,7300,7310,7310,7290,2154
20250228,135000,2097258080,7310,7310,7310,7300,1445
20250228,134900,2086706470,7320,7310,7320,7300,7387
20250228,134800,2032724430,7310,7310,7320,7310,1324
20250228,134700,2023035620,7310,7300,7310,7300,1667
20250228,134600,2010866460,7300,7280,7300,7280,530
20250228,134500,2007003020,7270,7270,7280,7270,2230
20250228,134400,1990780710,7260,7260,7260,7260,23
20250228,134300,1990613730,7260,7250,7260,7250,2867
20250228,134200,1969817910,7230,7240,7240,7210,728
20250228,134100,1964555470,7240,7240,7250,7220,1558
20250228,134000,1953279480,7240,7230,7240,7220,182
20250228,133900,1951964290,7230,7230,7230,7230,219
20250228,133800,1950380920,7230,7230,7230,7210,1092
20250228,133700,1942488690,7230,7230,7230,7230,999
20250228,133600,1935265920,7210,7210,7210,7210,0
20250228,133500,1935265920,7210,7210,7210,7200,1698
20250228,133400,1923028690,7200,7210,7210,7200,190
20250228,133300,1921658990,7200,7220,7220,7200,523
20250228,133200,1917888160,7220,7210,7220,7210,5
20250228,133100,1917852070,7230,7230,7230,7230,10
20250228,133000,1917779770,7200,7210,7210,7200,908
20250228,132900,1911233100,7200,7220,7220,7200,1643
20250228,132800,1899387050,7210,7220,7220,7210,138
20250228,132700,1898391700,7200,7200,7200,7200,1
20250228,132600,1898384500,7220,7210,7220,7210,584
20250228,132500,1894168070,7220,7220,7220,7220,411
20250228,132400,1891200650,7220,7210,7220,7210,4551
20250228,132300,1858371360,7210,7200,7210,7200,3252
20250228,132200,1834948940,7200,7200,7200,7200,0
20250228,132100,1834948940,7200,7190,7200,7180,1349
20250228,132000,1825252500,7180,7190,7190,7180,284
20250228,131900,1823212940,7190,7190,7190,7190,148
20250228,131800,1822148820,7170,7190,7190,7170,1902
20250228,131700,1808509700,7190,7170,7190,7170,1165
20250228,131600,1800153150,7200,7180,7200,7180,241
20250228,131500,1798422750,7170,7200,7200,7170,433
20250228,131400,1795314620,7170,7170,7170,7170,351
20250228,131300,1792797950,7180,7180,7180,7170,779
20250228,131200,1787209090,7190,7180,7190,7170,612
20250228,131100,1782818280,7180,7180,7180,7180,114
20250228,131000,1781999760,7180,7180,7180,7180,0
20250228,130900,1781999760,7180,7180,7180,7180,1213
20250228,130800,1773290420,7180,7170,7180,7170,519
20250228,130700,1769567110,7180,7180,7180,7180,254
20250228,130600,1767743390,7190,7180,7190,7180,427
20250228,130500,1764676240,7180,7190,7190,7170,571
20250228,130400,1760576720,7190,7190,7190,7190,0
20250228,130300,1760576720,7190,7200,7200,7190,11
20250228,130200,1760497530,7200,7200,7200,7200,10
20250228,130100,1760425530,7180,7180,7180,7180,648
20250228,130000,1755772890,7190,7190,7190,7180,714
20250228,125900,1750643730,7180,7190,7190,7180,424
20250228,125800,1747598090,7190,7190,7190,7180,182
20250228,125700,1746291250,7190,7180,7190,7180,475
20250228,125600,1742878200,7180,7190,7190,7180,631
20250228,125500,1738346300,7190,7190,7190,7180,135
20250228,125400,1737376890,7190,7190,7190,7180,1288
20250228,125300,1728125440,7180,7190,7190,7180,39
20250228,125200,1727845210,7200,7200,7200,7200,1
20250228,125100,1727838010,7180,7170,7190,7170,206
20250228,125000,1726357880,7170,7190,7190,7170,424
20250228,124900,1723313700,7190,7190,7190,7190,7
20250228,124800,1723263370,7180,7190,7190,7180,1437
20250228,124700,1712945670,7170,7180,7180,7170,431
20250228,124600,1709853830,7180,7180,7180,7170,72
20250228,124500,1709337070,7180,7200,7200,7180,451
20250228,124400,1706096810,7200,7200,7200,7200,278
20250228,124300,1704095210,7200,7200,7200,7200,202
20250228,124200,1702640810,7200,7200,7200,7200,721
20250228,124100,1697449610,7190,7180,7190,7180,1108
20250228,124000,1689486610,7190,7190,7190,7190,27
20250228,123900,1689292480,7190,7180,7190,7180,585
20250228,123800,1685092170,7180,7180,7180,7180,751
20250228,123700,1679699990,7180,7180,7180,7180,21
20250228,123600,1679549210,7170,7170,7170,7170,431
20250228,123500,1676458940,7170,7160,7170,7160,460
20250228,123400,1673165320,7160,7160,7160,7160,29
20250228,123300,1672957680,7160,7160,7160,7160,879
20250228,123200,1666664040,7150,7170,7170,7150,531
20250228,123100,1662860560,7160,7170,7170,7160,716
20250228,123000,1657733990,7190,7160,7190,7150,425
20250228,122900,1654695190,7150,7170,7190,7150,676
20250228,122800,1649848310,7190,7190,7190,7190,1
20250228,122700,1649841120,7150,7170,7170,7150,1107
20250228,122600,1641908250,7150,7170,7170,7150,1297
20250228,122500,1632613920,7150,7150,7150,7150,50
20250228,122400,1632256420,7150,7160,7190,7150,1273
20250228,122300,1623141730,7150,7160,7160,7150,621
20250228,122200,1618695380,7150,7160,7160,7150,602
20250228,122100,1614385080,7170,7160,7200,7160,20014
20250228,122000,1470446640,7150,7150,7160,7140,514
20250228,121900,1466775370,7160,7160,7160,7160,131
20250228,121800,1465837410,7160,7150,7160,7140,431
20250228,121700,1462758510,7140,7160,7160,7140,453
20250228,121600,1459523070,7160,7160,7160,7160,84
20250228,121500,1458921630,7150,7150,7150,7150,367
20250228,121400,1456297580,7150,7150,7150,7150,6
20250228,121300,1456254680,7150,7150,7150,7140,843
20250228,121200,1450229340,7150,7150,7150,7140,1011
20250228,121100,1443007690,7150,7150,7150,7140,383
20250228,121000,1440272330,7150,7140,7150,7140,771
20250228,120900,1434762930,7150,7150,7150,7150,373
20250228,120800,1432095980,7140,7140,7150,7140,1514
20250228,120700,1421284750,7150,7150,7150,7150,248
20250228,120600,1419511550,7140,7150,7150,7140,352
20250228,120500,1416995150,7150,7150,7160,7140,375
20250228,120400,1414315460,7160,7160,7160,7140,789
20250228,120300,1408674410,7150,7150,7160,7150,351
20250228,120200,1406161460,7150,7150,7150,7140,835
20250228,120100,1400198060,7150,7150,7150,7150,222
20250228,120000,1398610760,7160,7150,7160,7140,739
20250228,115900,1393330710,7150,7140,7150,7140,386
20250228,115800,1390574010,7160,7160,7160,7140,1055
20250228,115700,1383028660,7150,7150,7150,7150,384
20250228,115600,1380283060,7150,7150,7150,7140,450
20250228,115500,1377067060,7150,7150,7150,7150,272
20250228,115400,1375122260,7150,7160,7160,7140,816
20250228,115300,1369287990,7150,7180,7180,7150,993
20250228,115200,1362187880,7180,7160,7180,7160,143
20250228,115100,1361163980,7150,7160,7160,7150,491
20250228,115000,1357651130,7160,7160,7160,7150,438
20250228,114900,1354519350,7170,7170,7170,7170,191
20250228,114800,1353149880,7180,7160,7180,7150,797
20250228,114700,1347445590,7170,7170,7170,7160,358
20250228,114600,1344882290,7180,7170,7180,7170,182
20250228,114500,1343575720,7170,7180,7190,7170,522
20250228,114400,1339824910,7180,7190,7190,7180,269
20250228,114300,1337893380,7190,7190,7200,7190,420
20250228,114200,1334870240,7190,7200,7200,7190,450
20250228,114100,1331634730,7180,7220,7220,7170,1884
20250228,114000,1318096020,7210,7220,7220,7200,638
20250228,113900,1313496270,7210,7210,7220,7210,351
20250228,113800,1310965500,7210,7210,7210,7210,1
20250228,113700,1310958290,7200,7200,7210,7200,715
20250228,113600,1305804280,7200,7200,7200,7200,478
20250228,113500,1302362680,7180,7200,7200,7180,12
20250228,113400,1302276390,7200,7210,7220,7200,662
20250228,113300,1297505120,7200,7190,7200,7190,997
20250228,113200,1290326730,7190,7190,7200,7190,490
20250228,113100,1286803620,7200,7200,7200,7180,9
20250228,113000,1286738900,7180,7210,7210,7180,758
20250228,112900,1281280410,7190,7210,7210,7190,60
20250228,112800,1280847920,7210,7180,7210,7180,875
20250228,112700,1274556690,7190,7190,7190,7170,515
20250228,112600,1270864040,7150,7190,7190,7150,623
20250228,112500,1266407060,7220,7220,7220,7200,490
20250228,112400,1262878960,7220,7190,7220,7190,3502
20250228,112300,1237699520,7150,7200,7220,7150,5062
20250228,112200,1201403020,7200,7190,7200,7190,1231
20250228,112100,1192551120,7200,7180,7200,7160,1001
20250228,112000,1185374090,7190,7200,7200,7190,725
20250228,111900,1180161330,7170,7180,7200,7170,1502
20250228,111800,1169390640,7200,7200,7200,7190,3
20250228,111700,1169369050,7190,7160,7190,7160,784
20250228,111600,1163744020,7170,7180,7180,7170,510
20250228,111500,1160083270,7160,7180,7180,7160,197
20250228,111400,1158672650,7160,7170,7180,7160,708
20250228,111300,1153602300,7160,7160,7170,7160,1419
20250228,111200,1143434570,7170,7170,7170,7170,2
20250228,111100,1143420230,7170,7170,7170,7170,702
20250228,111000,1138386890,7170,7160,7170,7160,454
20250228,110900,1135133140,7170,7170,7170,7170,22
20250228,110800,1134975400,7170,7170,7180,7150,15623
20250228,110700,1022982550,7170,7190,7190,7170,741
20250228,110600,1017661120,7190,7180,7190,7180,242
20250228,110500,1015923430,7190,7190,7190,7190,117
20250228,110400,1015082200,7190,7190,7190,7190,369
20250228,110300,1012429090,7190,7190,7190,7190,1
20250228,110200,1012421900,7190,7190,7190,7180,1693
20250228,110100,1000250240,7200,7200,7210,7180,2187
20250228,110000,984517620,7210,7210,7210,7210,1
20250228,105900,984510410,7200,7200,7210,7200,574
20250228,105800,980372870,7200,7200,7200,7200,702
20250228,105700,975318470,7200,7200,7200,7200,2
20250228,105600,975304070,7200,7190,7200,7190,1080
20250228,105500,967531230,7200,7190,7200,7190,1059
20250228,105400,959913300,7190,7190,7190,7190,193
20250228,105300,958525630,7200,7200,7200,7200,417
20250228,105200,955523230,7200,7200,7200,7200,796
20250228,105100,949792030,7200,7200,7200,7200,57
20250228,105000,949381630,7200,7200,7200,7190,875
20250228,104900,943085660,7200,7200,7200,7200,3
20250228,104800,943064060,7180,7180,7180,7180,1589
20250228,104700,931655040,7190,7190,7190,7180,729
20250228,104600,926416380,7180,7190,7190,7180,1164
20250228,104500,918052220,7190,7190,7190,7190,471
20250228,104400,914665730,7190,7190,7190,7190,430
20250228,104300,911574030,7170,7190,7190,7170,393
20250228,104200,908750230,7170,7190,7190,7170,1105
20250228,104100,900827270,7180,7190,7190,7180,1369
20250228,104000,890997740,7190,7180,7190,7170,701
20250228,103900,885970910,7180,7160,7180,7160,2
20250228,103800,885956570,7170,7200,7200,7170,717
20250228,103700,880802220,7200,7180,7200,7180,695
20250228,103600,875812100,7180,7180,7180,7180,2011
20250228,103500,861373120,7180,7180,7180,7160,1432
20250228,103400,851115270,7180,7150,7180,7150,6
20250228,103300,851072250,7180,7180,7180,7150,3944
20250228,103200,822820730,7180,7190,7190,7170,11891
20250228,103100,737463690,7190,7210,7220,7190,273
20250228,103000,735496500,7210,7220,7220,7210,14
20250228,102900,735395540,7220,7230,7230,7220,428
20250228,102800,732305340,7200,7210,7210,7190,1378
20250228,102700,722375380,7210,7210,7220,7190,927
20250228,102600,715701920,7220,7200,7220,7200,269
20250228,102500,713759760,7230,7230,7240,7210,894
20250228,102400,707308710,7230,7230,7230,7230,661
20250228,102300,702529680,7210,7210,7210,7210,687
20250228,102200,697576410,7210,7240,7240,7210,712
20250228,102100,692435840,7230,7220,7230,7210,595
20250228,102000,688142510,7230,7250,7250,7230,669
20250228,101900,683293730,7250,7260,7260,7250,534
20250228,101800,679422020,7250,7250,7250,7250,70
20250228,101700,678914520,7250,7250,7250,7240,1208
20250228,101600,670156820,7260,7260,7260,7260,36
20250228,101500,669895460,7240,7230,7240,7230,1126
20250228,101400,661747420,7230,7230,7230,7220,955
20250228,101300,654849630,7200,7240,7240,7200,8
20250228,101200,654791870,7240,7250,7250,7240,938
20250228,101100,648000730,7240,7230,7240,7230,1132
20250228,101000,639808370,7230,7230,7230,7230,43
20250228,100900,639497480,7230,7230,7230,7230,1000
20250228,100800,632267480,7200,7210,7210,7200,821
20250228,100700,626349130,7200,7240,7240,7200,354
20250228,100600,623793090,7250,7260,7260,7250,818
20250228,100500,617862380,7260,7240,7260,7240,805
20250228,100400,612029080,7250,7250,7250,7240,749
20250228,100300,606600130,7250,7230,7250,7230,408
20250228,100200,603642150,7230,7250,7250,7230,770
20250228,100100,598063030,7260,7230,7260,7230,256
20250228,100000,596207680,7250,7250,7260,7220,1950
20250228,095900,582085900,7250,7260,7260,7250,867
20250228,095800,575793670,7240,7250,7280,7230,972
20250228,095700,568752700,7250,7240,7280,7220,2587
20250228,095600,549970320,7240,7230,7240,7220,770
20250228,095500,544395730,7230,7230,7240,7210,1740
20250228,095400,531809260,7220,7200,7220,7190,1248
20250228,095300,522811610,7210,7220,7230,7170,3814
20250228,095200,495408400,7250,7240,7250,7230,1001
20250228,095100,488164020,7230,7200,7230,7190,2624
20250228,095000,469221380,7220,7220,7220,7210,503
20250228,094900,465594720,7210,7170,7210,7170,7635
20250228,094800,410644300,7190,7180,7190,7170,1651
20250228,094700,398787620,7180,7180,7190,7170,241
20250228,094600,397059110,7180,7170,7180,7170,308
20250228,094500,394849670,7170,7170,7170,7160,757
20250228,094400,389428980,7170,7160,7170,7140,1036
20250228,094300,382022370,7180,7170,7180,7150,2439
20250228,094200,364558860,7180,7190,7190,7180,347
20250228,094100,362065500,7180,7180,7180,7180,400
20250228,094000,359193500,7190,7180,7190,7180,257
20250228,093900,357345680,7190,7190,7200,7190,736
20250228,093800,352053540,7190,7190,7200,7190,12
20250228,093700,351967200,7200,7190,7200,7190,134
20250228,093600,351003700,7190,7190,7190,7180,27
20250228,093500,350809820,7190,7180,7190,7180,63
20250228,093400,350357010,7200,7190,7200,7190,131
20250228,093300,349415100,7190,7190,7190,7190,74
20250228,093200,348883040,7190,7200,7200,7190,182
20250228,093100,347574130,7200,7190,7200,7180,375
20250228,093000,344879220,7200,7190,7200,7190,86
20250228,092900,344260870,7190,7190,7200,7180,1300
20250228,092800,334915640,7190,7190,7190,7180,154
20250228,092700,333808410,7190,7180,7190,7180,176
20250228,092600,332544100,7190,7190,7190,7170,505
20250228,092500,328917240,7180,7180,7190,7180,129
20250228,092400,327991010,7190,7190,7190,7170,1268
20250228,092300,318886700,7190,7190,7190,7180,30
20250228,092200,318671050,7190,7180,7190,7160,831
20250228,092100,312712120,7180,7180,7190,7180,790
20250228,092000,307039510,7180,7180,7180,7160,794
20250228,091900,301338790,7180,7170,7180,7170,693
20250228,091800,296363510,7180,7180,7180,7180,8
20250228,091700,296306070,7130,7180,7180,7130,5618
20250228,091600,256126390,7180,7170,7180,7130,887
20250228,091500,249782990,7170,7140,7170,7120,757
20250228,091400,244377670,7140,7140,7180,7120,9253
20250228,091300,178406410,7150,7180,7180,7150,3782
20250228,091200,151361070,7180,7170,7190,7150,133
20250228,091100,150408580,7200,7190,7200,7160,597
20250228,091000,146129430,7210,7210,7210,7170,169
20250228,090900,144915290,7210,7180,7210,7160,264
20250228,090800,143015610,7180,7170,7180,7160,1340
20250228,090700,133415800,7170,7200,7200,7170,1793
20250228,090600,120543050,7200,7200,7200,7190,409
20250228,090500,117599960,7200,7190,7210,7190,245
20250228,090400,115835630,7190,7200,7200,7180,323
20250228,090300,113516220,7200,7160,7200,7160,198
20250228,090200,112091020,7160,7120,7160,7110,6225
20250228,090100,67701930,7130,7200,7250,7120,3966
20250228,090000,39334380,7250,7250,7260,7190,5445