KissMeData/206560/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204400,7247294310,7250,7250,7250,7250,11938
20250228,204300,7247294310,7250,7250,7250,7250,0
20250228,204200,7247294310,7250,7250,7250,7250,0
20250228,204100,7247294310,7250,7250,7250,7250,0
20250228,204000,7247294310,7250,7250,7250,7250,0
20250228,203900,7247294310,7250,7250,7250,7250,0
20250228,203800,7247294310,7250,7250,7250,7250,0
20250228,203700,7247294310,7250,7250,7250,7250,0
20250228,203600,7247294310,7250,7250,7250,7250,0
20250228,203500,7247294310,7250,7250,7250,7250,0
20250228,203400,7247294310,7250,7250,7250,7250,0
20250228,203300,7247294310,7250,7250,7250,7250,0
20250228,203200,7247294310,7250,7250,7250,7250,0
20250228,203100,7247294310,7250,7250,7250,7250,0
20250228,203000,7247294310,7250,7250,7250,7250,0
20250228,202900,7247294310,7250,7250,7250,7250,0
20250228,202800,7247294310,7250,7250,7250,7250,0
20250228,202700,7247294310,7250,7250,7250,7250,0
20250228,202600,7247294310,7250,7250,7250,7250,0
20250228,202500,7247294310,7250,7250,7250,7250,0
20250228,202400,7247294310,7250,7250,7250,7250,0
20250228,202300,7247294310,7250,7250,7250,7250,0
20250228,202200,7247294310,7250,7250,7250,7250,0
20250228,202100,7247294310,7250,7250,7250,7250,0
20250228,202000,7247294310,7250,7250,7250,7250,0
20250228,201900,7247294310,7250,7250,7250,7250,0
20250228,201800,7247294310,7250,7250,7250,7250,0
20250228,201700,7247294310,7250,7250,7250,7250,0
20250228,201600,7247294310,7250,7250,7250,7250,0
20250228,201500,7247294310,7250,7250,7250,7250,0
20250228,201400,7247294310,7250,7250,7250,7250,11938
20250228,201300,7247294310,7250,7250,7250,7250,0
20250228,201200,7247294310,7250,7250,7250,7250,0
20250228,201100,7247294310,7250,7250,7250,7250,0
20250228,201000,7247294310,7250,7250,7250,7250,0
20250228,200900,7247294310,7250,7250,7250,7250,0
20250228,200800,7247294310,7250,7250,7250,7250,0
20250228,200700,7247294310,7250,7250,7250,7250,0
20250228,200600,7247294310,7250,7250,7250,7250,0
20250228,200500,7247294310,7250,7250,7250,7250,0
20250228,200400,7247294310,7250,7250,7250,7250,0
20250228,200300,7247294310,7250,7250,7250,7250,0
20250228,200200,7247294310,7250,7250,7250,7250,0
20250228,200100,7247294310,7250,7250,7250,7250,0
20250228,200000,7247294310,7250,7250,7250,7250,0
20250228,195900,7247294310,7250,7250,7250,7250,0
20250228,195800,7247294310,7250,7250,7250,7250,0
20250228,195700,7247294310,7250,7250,7250,7250,0
20250228,195600,7247294310,7250,7250,7250,7250,0
20250228,195500,7247294310,7250,7250,7250,7250,0
20250228,195400,7247294310,7250,7250,7250,7250,0
20250228,195300,7247294310,7250,7250,7250,7250,0
20250228,195200,7247294310,7250,7250,7250,7250,0
20250228,195100,7247294310,7250,7250,7250,7250,0
20250228,195000,7247294310,7250,7250,7250,7250,0
20250228,194900,7247294310,7250,7250,7250,7250,0
20250228,194800,7247294310,7250,7250,7250,7250,0
20250228,194700,7247294310,7250,7250,7250,7250,0
20250228,194600,7247294310,7250,7250,7250,7250,0
20250228,194500,7247294310,7250,7250,7250,7250,0
20250228,194400,7247294310,7250,7250,7250,7250,11938
20250228,194300,7247294310,7250,7250,7250,7250,0
20250228,194200,7247294310,7250,7250,7250,7250,0
20250228,194100,7247294310,7250,7250,7250,7250,0
20250228,194000,7247294310,7250,7250,7250,7250,0
20250228,193900,7247294310,7250,7250,7250,7250,0
20250228,193800,7247294310,7250,7250,7250,7250,0
20250228,193700,7247294310,7250,7250,7250,7250,0
20250228,193600,7247294310,7250,7250,7250,7250,0
20250228,193500,7247294310,7250,7250,7250,7250,0
20250228,193400,7247294310,7250,7250,7250,7250,0
20250228,193300,7247294310,7250,7250,7250,7250,0
20250228,193200,7247294310,7250,7250,7250,7250,0
20250228,193100,7247294310,7250,7250,7250,7250,0
20250228,193000,7247294310,7250,7250,7250,7250,0
20250228,192900,7247294310,7250,7250,7250,7250,0
20250228,192800,7247294310,7250,7250,7250,7250,0
20250228,192700,7247294310,7250,7250,7250,7250,0
20250228,192600,7247294310,7250,7250,7250,7250,0
20250228,192500,7247294310,7250,7250,7250,7250,0
20250228,192400,7247294310,7250,7250,7250,7250,0
20250228,192300,7247294310,7250,7250,7250,7250,0
20250228,192200,7247294310,7250,7250,7250,7250,0
20250228,192100,7247294310,7250,7250,7250,7250,0
20250228,192000,7247294310,7250,7250,7250,7250,0
20250228,191900,7247294310,7250,7250,7250,7250,0
20250228,191800,7247294310,7250,7250,7250,7250,0
20250228,191700,7247294310,7250,7250,7250,7250,0
20250228,191600,7247294310,7250,7250,7250,7250,0
20250228,191500,7247294310,7250,7250,7250,7250,0
20250228,191400,7247294310,7250,7250,7250,7250,11938
20250228,191300,7247294310,7250,7250,7250,7250,0
20250228,191200,7247294310,7250,7250,7250,7250,0
20250228,191100,7247294310,7250,7250,7250,7250,0
20250228,191000,7247294310,7250,7250,7250,7250,0
20250228,190900,7247294310,7250,7250,7250,7250,0
20250228,190800,7247294310,7250,7250,7250,7250,0
20250228,190700,7247294310,7250,7250,7250,7250,0
20250228,190600,7247294310,7250,7250,7250,7250,0
20250228,190500,7247294310,7250,7250,7250,7250,0
20250228,190400,7247294310,7250,7250,7250,7250,0
20250228,190300,7247294310,7250,7250,7250,7250,0
20250228,190200,7247294310,7250,7250,7250,7250,0
20250228,190100,7247294310,7250,7250,7250,7250,0
20250228,190000,7247294310,7250,7250,7250,7250,0
20250228,185900,7247294310,7250,7250,7250,7250,0
20250228,185800,7247294310,7250,7250,7250,7250,0
20250228,185700,7247294310,7250,7250,7250,7250,0
20250228,185600,7247294310,7250,7250,7250,7250,0
20250228,185500,7247294310,7250,7250,7250,7250,0
20250228,185400,7247294310,7250,7250,7250,7250,0
20250228,185300,7247294310,7250,7250,7250,7250,0
20250228,185200,7247294310,7250,7250,7250,7250,0
20250228,185100,7247294310,7250,7250,7250,7250,0
20250228,185000,7247294310,7250,7250,7250,7250,0
20250228,184900,7247294310,7250,7250,7250,7250,0
20250228,184800,7247294310,7250,7250,7250,7250,0
20250228,184700,7247294310,7250,7250,7250,7250,0
20250228,184600,7247294310,7250,7250,7250,7250,0
20250228,184500,7247294310,7250,7250,7250,7250,0
20250228,184400,7247294310,7250,7250,7250,7250,11938
20250228,184300,7247294310,7250,7250,7250,7250,0
20250228,184200,7247294310,7250,7250,7250,7250,0
20250228,184100,7247294310,7250,7250,7250,7250,0
20250228,184000,7247294310,7250,7250,7250,7250,0
20250228,183900,7247294310,7250,7250,7250,7250,0
20250228,183800,7247294310,7250,7250,7250,7250,0
20250228,183700,7247294310,7250,7250,7250,7250,0
20250228,183600,7247294310,7250,7250,7250,7250,0
20250228,183500,7247294310,7250,7250,7250,7250,0
20250228,183400,7247294310,7250,7250,7250,7250,0
20250228,183300,7247294310,7250,7250,7250,7250,0
20250228,183200,7247294310,7250,7250,7250,7250,0
20250228,183100,7247294310,7250,7250,7250,7250,0
20250228,183000,7247294310,7250,7250,7250,7250,0
20250228,182900,7247294310,7250,7250,7250,7250,0
20250228,182800,7247294310,7250,7250,7250,7250,0
20250228,182700,7247294310,7250,7250,7250,7250,0
20250228,182600,7247294310,7250,7250,7250,7250,0
20250228,182500,7247294310,7250,7250,7250,7250,0
20250228,182400,7247294310,7250,7250,7250,7250,0
20250228,182300,7247294310,7250,7250,7250,7250,0
20250228,182200,7247294310,7250,7250,7250,7250,0
20250228,182100,7247294310,7250,7250,7250,7250,0
20250228,182000,7247294310,7250,7250,7250,7250,0
20250228,181900,7247294310,7250,7250,7250,7250,0
20250228,181800,7247294310,7250,7250,7250,7250,0
20250228,181700,7247294310,7250,7250,7250,7250,0
20250228,181600,7247294310,7250,7250,7250,7250,0
20250228,181500,7247294310,7250,7250,7250,7250,0
20250228,181400,7247294310,7250,7250,7250,7250,11938
20250228,181300,7247294310,7250,7250,7250,7250,0
20250228,181200,7247294310,7250,7250,7250,7250,0
20250228,181100,7247294310,7250,7250,7250,7250,0
20250228,181000,7247294310,7250,7250,7250,7250,0
20250228,180900,7247294310,7250,7250,7250,7250,0
20250228,180800,7247294310,7250,7250,7250,7250,0
20250228,180700,7247294310,7250,7250,7250,7250,0
20250228,180600,7247294310,7250,7250,7250,7250,0
20250228,180500,7247294310,7250,7250,7250,7250,0
20250228,180400,7247294310,7250,7250,7250,7250,0
20250228,180300,7247294310,7250,7250,7250,7250,0
20250228,180200,7247294310,7250,7250,7250,7250,0
20250228,180100,7247294310,7250,7250,7250,7250,0
20250228,180000,7247294310,7250,7250,7250,7250,0
20250228,175900,7247294310,7250,7250,7250,7250,0
20250228,175800,7247294310,7250,7250,7250,7250,0
20250228,175700,7247294310,7250,7250,7250,7250,0
20250228,175600,7247294310,7250,7250,7250,7250,0
20250228,175500,7247294310,7250,7250,7250,7250,0
20250228,175400,7247294310,7250,7250,7250,7250,0
20250228,175300,7247294310,7250,7250,7250,7250,0
20250228,175200,7247294310,7250,7250,7250,7250,0
20250228,175100,7247294310,7250,7250,7250,7250,0
20250228,175000,7247294310,7250,7250,7250,7250,0
20250228,174900,7247294310,7250,7250,7250,7250,0
20250228,174800,7247294310,7250,7250,7250,7250,0
20250228,174700,7247294310,7250,7250,7250,7250,0
20250228,174600,7247294310,7250,7250,7250,7250,0
20250228,174500,7247294310,7250,7250,7250,7250,0
20250228,174400,7247294310,7250,7250,7250,7250,11938
20250228,174300,7247294310,7250,7250,7250,7250,0
20250228,174200,7247294310,7250,7250,7250,7250,0
20250228,174100,7247294310,7250,7250,7250,7250,0
20250228,174000,7247294310,7250,7250,7250,7250,0
20250228,173900,7247294310,7250,7250,7250,7250,0
20250228,173800,7247294310,7250,7250,7250,7250,0
20250228,173700,7247294310,7250,7250,7250,7250,0
20250228,173600,7247294310,7250,7250,7250,7250,0
20250228,173500,7247294310,7250,7250,7250,7250,0
20250228,173400,7247294310,7250,7250,7250,7250,0
20250228,173300,7247294310,7250,7250,7250,7250,0
20250228,173200,7247294310,7250,7250,7250,7250,0
20250228,173100,7247294310,7250,7250,7250,7250,0
20250228,173000,7247294310,7250,7250,7250,7250,0
20250228,172900,7247294310,7250,7250,7250,7250,0
20250228,172800,7247294310,7250,7250,7250,7250,0
20250228,172700,7247294310,7250,7250,7250,7250,0
20250228,172600,7247294310,7250,7250,7250,7250,0
20250228,172500,7247294310,7250,7250,7250,7250,0
20250228,172400,7247294310,7250,7250,7250,7250,0
20250228,172300,7247294310,7250,7250,7250,7250,0
20250228,172200,7247294310,7250,7250,7250,7250,0
20250228,172100,7247294310,7250,7250,7250,7250,0
20250228,172000,7247294310,7250,7250,7250,7250,0
20250228,171900,7247294310,7250,7250,7250,7250,0
20250228,171800,7247294310,7250,7250,7250,7250,0
20250228,171700,7247294310,7250,7250,7250,7250,0
20250228,171600,7247294310,7250,7250,7250,7250,0
20250228,171500,7247294310,7250,7250,7250,7250,0
20250228,171400,7247294310,7250,7250,7250,7250,11938
20250228,171300,7247294310,7250,7250,7250,7250,0
20250228,171200,7247294310,7250,7250,7250,7250,0
20250228,171100,7247294310,7250,7250,7250,7250,0
20250228,171000,7247294310,7250,7250,7250,7250,0
20250228,170900,7247294310,7250,7250,7250,7250,0
20250228,170800,7247294310,7250,7250,7250,7250,0
20250228,170700,7247294310,7250,7250,7250,7250,0
20250228,170600,7247294310,7250,7250,7250,7250,0
20250228,170500,7247294310,7250,7250,7250,7250,0
20250228,170400,7247294310,7250,7250,7250,7250,0
20250228,170300,7247294310,7250,7250,7250,7250,0
20250228,170200,7247294310,7250,7250,7250,7250,0
20250228,170100,7247294310,7250,7250,7250,7250,0
20250228,170000,7247294310,7250,7250,7250,7250,0
20250228,165900,7247294310,7250,7250,7250,7250,0
20250228,165800,7247294310,7250,7250,7250,7250,0
20250228,165700,7247294310,7250,7250,7250,7250,0
20250228,165600,7247294310,7250,7250,7250,7250,0
20250228,165500,7247294310,7250,7250,7250,7250,0
20250228,165400,7247294310,7250,7250,7250,7250,0
20250228,165300,7247294310,7250,7250,7250,7250,0
20250228,165200,7247294310,7250,7250,7250,7250,0
20250228,165100,7247294310,7250,7250,7250,7250,0
20250228,165000,7247294310,7250,7250,7250,7250,0
20250228,164900,7247294310,7250,7250,7250,7250,0
20250228,164800,7247294310,7250,7250,7250,7250,0
20250228,164700,7247294310,7250,7250,7250,7250,0
20250228,164600,7247294310,7250,7250,7250,7250,0
20250228,164500,7247294310,7250,7250,7250,7250,0
20250228,164400,7247294310,7250,7250,7250,7250,11938
20250228,164300,7247294310,7250,7250,7250,7250,0
20250228,164200,7247294310,7250,7250,7250,7250,0
20250228,164100,7247294310,7250,7250,7250,7250,0
20250228,164000,7247294310,7250,7250,7250,7250,0
20250228,163900,7247294310,7250,7250,7250,7250,0
20250228,163800,7247294310,7250,7250,7250,7250,0
20250228,163700,7247294310,7250,7250,7250,7250,0
20250228,163600,7247294310,7250,7250,7250,7250,0
20250228,163500,7247294310,7250,7250,7250,7250,0
20250228,163400,7247294310,7250,7250,7250,7250,0
20250228,163300,7247294310,7250,7250,7250,7250,0
20250228,163200,7247294310,7250,7250,7250,7250,0
20250228,163100,7247294310,7250,7250,7250,7250,0
20250228,163000,7247294310,7250,7250,7250,7250,0
20250228,162900,7247294310,7250,7250,7250,7250,0
20250228,162800,7247294310,7250,7250,7250,7250,0
20250228,162700,7247294310,7250,7250,7250,7250,0
20250228,162600,7247294310,7250,7250,7250,7250,0
20250228,162500,7247294310,7250,7250,7250,7250,0
20250228,162400,7247294310,7250,7250,7250,7250,0
20250228,162300,7247294310,7250,7250,7250,7250,0
20250228,162200,7247294310,7250,7250,7250,7250,0
20250228,162100,7247294310,7250,7250,7250,7250,0
20250228,162000,7247294310,7250,7250,7250,7250,0
20250228,161900,7247294310,7250,7250,7250,7250,0
20250228,161800,7247294310,7250,7250,7250,7250,0
20250228,161700,7247294310,7250,7250,7250,7250,0
20250228,161600,7247294310,7250,7250,7250,7250,0
20250228,161500,7247294310,7250,7250,7250,7250,0
20250228,161400,7247294310,7250,7250,7250,7250,11938
20250228,161300,7247294310,7250,7250,7250,7250,0
20250228,161200,7247294310,7250,7250,7250,7250,0
20250228,161100,7247294310,7250,7250,7250,7250,0
20250228,161000,7247294310,7250,7250,7250,7250,0
20250228,160900,7247294310,7250,7250,7250,7250,0
20250228,160800,7247294310,7250,7250,7250,7250,0
20250228,160700,7247294310,7250,7250,7250,7250,0
20250228,160600,7247294310,7250,7250,7250,7250,0
20250228,160500,7247294310,7250,7250,7250,7250,0
20250228,160400,7247294310,7250,7250,7250,7250,0
20250228,160300,7247294310,7250,7250,7250,7250,0
20250228,160200,7247294310,7250,7250,7250,7250,0
20250228,160100,7247294310,7250,7250,7250,7250,0
20250228,160000,7247294310,7250,7250,7250,7250,0
20250228,155900,7247294310,7250,7250,7250,7250,0
20250228,155800,7247294310,7250,7250,7250,7250,0
20250228,155700,7247294310,7250,7250,7250,7250,0
20250228,155600,7247294310,7250,7250,7250,7250,0
20250228,155500,7247294310,7250,7250,7250,7250,0
20250228,155400,7247294310,7250,7250,7250,7250,0
20250228,155300,7247294310,7250,7250,7250,7250,0
20250228,155200,7247294310,7250,7250,7250,7250,0
20250228,155100,7247294310,7250,7250,7250,7250,0
20250228,155000,7247294310,7250,7250,7250,7250,0
20250228,154900,7247294310,7250,7250,7250,7250,0
20250228,154800,7247294310,7250,7250,7250,7250,0
20250228,154700,7247294310,7250,7250,7250,7250,0
20250228,154600,7247294310,7250,7250,7250,7250,0
20250228,154500,7247294310,7250,7250,7250,7250,0
20250228,154400,7247294310,7250,7250,7250,7250,11938
20250228,154300,7247294310,7250,7250,7250,7250,0
20250228,154200,7247294310,7250,7250,7250,7250,0
20250228,154100,7247294310,7250,7250,7250,7250,0
20250228,154000,7247294310,7250,7250,7250,7250,0
20250228,153900,7247294310,7250,7250,7250,7250,0
20250228,153800,7247294310,7250,7250,7250,7250,0
20250228,153700,7247294310,7250,7250,7250,7250,0
20250228,153600,7247294310,7250,7250,7250,7250,0
20250228,153500,7247294310,7250,7250,7250,7250,0
20250228,153400,7247294310,7250,7250,7250,7250,0
20250228,153300,7247294310,7250,7250,7250,7250,0
20250228,153200,7247294310,7250,7250,7250,7250,0
20250228,153100,7247294310,7250,7250,7250,7250,0
20250228,153000,7247294310,7250,7250,7250,7250,11938
20250228,152900,7160743810,7190,7190,7190,7190,0
20250228,152800,7160743810,7190,7190,7190,7190,0
20250228,152700,7160743810,7190,7190,7190,7190,0
20250228,152600,7160743810,7190,7190,7190,7190,0
20250228,152500,7160743810,7190,7190,7190,7190,0
20250228,152400,7160743810,7190,7190,7190,7190,0
20250228,152300,7160743810,7190,7190,7190,7190,0
20250228,152200,7160743810,7190,7190,7190,7190,0
20250228,152100,7160743810,7190,7190,7190,7190,0
20250228,152000,7160743810,7190,7190,7190,7190,0
20250228,151900,7160743810,7190,7310,7310,7130,12247
20250228,151800,7072573350,7310,7320,7320,7290,1999
20250228,151700,7057960750,7310,7320,7320,7300,1424
20250228,151600,7047548540,7320,7340,7350,7310,2493
20250228,151500,7029295730,7360,7380,7380,7330,6110
20250228,151400,6984305500,7380,7320,7380,7310,4664
20250228,151300,6950067170,7320,7310,7320,7310,325
20250228,151200,6947690270,7320,7320,7330,7310,1288
20250228,151100,6938271420,7320,7340,7340,7320,986
20250228,151000,6931050510,7330,7340,7340,7330,1520
20250228,150900,6919905780,7340,7260,7340,7260,5987
20250228,150800,6876210850,7260,7250,7260,7250,2915
20250228,150700,6855051820,7250,7260,7260,7230,191
20250228,150600,6853667910,7250,7260,7260,7250,513
20250228,150500,6849947780,7250,7250,7250,7250,351
20250228,150400,6847403030,7240,7240,7240,7230,412
20250228,150300,6844423410,7230,7250,7250,7230,212
20250228,150200,6842886450,7250,7250,7250,7230,596
20250228,150100,6838571520,7250,7250,7250,7250,78
20250228,150000,6838006020,7260,7250,7260,7250,562
20250228,145900,6833931460,7250,7240,7250,7240,363
20250228,145800,6831300810,7240,7240,7240,7240,1139
20250228,145700,6823054450,7250,7250,7250,7240,388
20250228,145600,6820245000,7250,7250,7250,7250,354
20250228,145500,6817678500,7250,7250,7250,7250,179
20250228,145400,6816380750,7240,7240,7240,7230,216
20250228,145300,6814817460,7230,7260,7260,7230,263
20250228,145200,6812913230,7260,7260,7270,7250,984
20250228,145100,6805778100,7260,7260,7280,7260,499
20250228,145000,6802150630,7260,7250,7260,7250,651
20250228,144900,6797429220,7240,7250,7250,7240,172
20250228,144800,6796183710,7260,7270,7280,7250,183
20250228,144700,6794853310,7270,7260,7270,7250,588
20250228,144600,6790581440,7260,7240,7260,7240,882
20250228,144500,6784187740,7240,7210,7240,7210,1511
20250228,144400,6773273880,7210,7210,7210,7210,12
20250228,144300,6773187360,7200,7200,7200,7200,104
20250228,144200,6772438560,7200,7200,7220,7200,824
20250228,144100,6766505560,7200,7190,7200,7180,1061
20250228,144000,6758874500,7190,7180,7190,7180,1016
20250228,143900,6751571200,7190,7190,7190,7190,276
20250228,143800,6749586760,7190,7170,7190,7170,261
20250228,143700,6747711330,7170,7170,7170,7170,243
20250228,143600,6745969020,7170,7180,7180,7160,2434
20250228,143500,6728513140,7180,7190,7190,7180,370
20250228,143400,6725856380,7190,7190,7200,7180,1047
20250228,143300,6718328570,7200,7190,7200,7190,362
20250228,143200,6715723530,7200,7220,7220,7200,365
20250228,143100,6713095430,7220,7220,7220,7220,1
20250228,143000,6713088210,7170,7180,7220,7170,669
20250228,142900,6708284190,7180,7160,7180,7160,549
20250228,142800,6704348420,7170,7170,7170,7160,344
20250228,142700,6701883270,7150,7160,7170,7150,1200
20250228,142600,6693295100,7170,7170,7170,7160,1039
20250228,142500,6685849130,7170,7170,7170,7170,1013
20250228,142400,6678585920,7180,7180,7180,7180,118
20250228,142300,6677738680,7180,7180,7180,7180,181
20250228,142200,6676439100,7170,7190,7190,7170,181
20250228,142100,6675139790,7180,7180,7200,7160,1572
20250228,142000,6663867320,7180,7190,7210,7180,373
20250228,141900,6661188390,7190,7190,7200,7190,294
20250228,141800,6659073530,7180,7180,7180,7180,155
20250228,141700,6657960630,7180,7190,7210,7170,144
20250228,141600,6656923050,7160,7200,7200,7160,3251
20250228,141500,6633594050,7210,7210,7280,7210,1744
20250228,141400,6620973240,7210,7170,7210,7170,714
20250228,141300,6615840900,7170,7150,7170,7140,1202
20250228,141200,6607244820,7150,7130,7150,7130,628
20250228,141100,6602763450,7130,7130,7150,7120,961
20250228,141000,6595908770,7110,7120,7130,7100,3584
20250228,140900,6570424390,7110,7150,7150,7110,2788
20250228,140800,6550545270,7150,7220,7220,7150,3321
20250228,140700,6526744270,7180,7180,7250,7170,671
20250228,140600,6521915320,7170,7180,7190,7160,6829
20250228,140500,6472925920,7180,7190,7190,7180,2629
20250228,140400,6454029940,7190,7240,7250,7180,11233
20250228,140300,6373108560,7250,7260,7260,7250,136
20250228,140200,6372121800,7260,7250,7260,7250,136
20250228,140100,6371135790,7250,7250,7250,7240,242
20250228,140000,6369382360,7260,7250,7260,7250,64
20250228,135900,6368918350,7250,7250,7250,7250,437
20250228,135800,6365750100,7260,7260,7260,7260,65
20250228,135700,6365278200,7250,7250,7260,7230,464
20250228,135600,6361919810,7230,7240,7240,7230,500
20250228,135500,6358301430,7260,7260,7260,7240,1649
20250228,135400,6346354400,7280,7260,7280,7250,232
20250228,135300,6344668340,7260,7260,7280,7250,401
20250228,135200,6341759890,7260,7270,7270,7260,676
20250228,135100,6336848370,7230,7290,7290,7230,3211
20250228,135000,6313567660,7290,7290,7290,7290,200
20250228,134900,6312109660,7290,7280,7290,7280,813
20250228,134800,6306187750,7270,7260,7270,7260,154
20250228,134700,6305069010,7260,7280,7280,7260,139
20250228,134600,6304057110,7280,7290,7290,7240,10743
20250228,134500,6226107030,7300,7310,7310,7300,810
20250228,134400,6220188260,7310,7320,7320,7310,1164
20250228,134300,6211679070,7310,7310,7310,7310,0
20250228,134200,6211679070,7310,7310,7310,7310,0
20250228,134100,6211679070,7310,7310,7310,7310,427
20250228,134000,6208557700,7310,7300,7310,7290,627
20250228,133900,6203983630,7300,7310,7310,7300,1017
20250228,133800,6196559510,7310,7330,7330,7310,2202
20250228,133700,6180458910,7330,7340,7340,7330,295
20250228,133600,6178295150,7330,7320,7330,7320,1162
20250228,133500,6169779340,7310,7310,7320,7300,744
20250228,133400,6164338030,7310,7310,7310,7310,433
20250228,133300,6161172800,7310,7310,7310,7310,335
20250228,133200,6158723950,7310,7310,7310,7310,0
20250228,133100,6158723950,7310,7310,7310,7310,287
20250228,133000,6156625980,7310,7310,7320,7310,236
20250228,132900,6154900770,7320,7320,7320,7320,15
20250228,132800,6154790970,7320,7310,7320,7300,622
20250228,132700,6150249210,7310,7300,7310,7300,358
20250228,132600,6147632340,7270,7250,7280,7250,1338
20250228,132500,6137896570,7250,7270,7280,7250,1603
20250228,132400,6126249050,7280,7300,7300,7280,2895
20250228,132300,6105150920,7300,7310,7310,7300,420
20250228,132200,6102084470,7310,7270,7310,7270,847
20250228,132100,6095915430,7280,7280,7280,7270,172
20250228,132000,6094664310,7250,7270,7270,7250,466
20250228,131900,6091281230,7260,7290,7290,7250,3250
20250228,131800,6067687320,7280,7290,7290,7280,134
20250228,131700,6066710960,7290,7250,7290,7240,3617
20250228,131600,6040426210,7250,7250,7250,7210,2566
20250228,131500,6021890810,7250,7300,7300,7200,13550
20250228,131400,5923821650,7300,7300,7300,7290,1163
20250228,131300,5915340190,7300,7320,7330,7280,3280
20250228,131200,5891396260,7310,7300,7310,7250,17265
20250228,131100,5765571300,7300,7320,7320,7300,6556
20250228,131000,5717667510,7320,7320,7320,7310,5202
20250228,130900,5679624550,7340,7360,7360,7330,1784
20250228,130800,5666513890,7360,7340,7360,7340,1668
20250228,130700,5654254100,7350,7340,7350,7330,1021
20250228,130600,5646759870,7340,7340,7340,7330,1972
20250228,130500,5632301920,7340,7340,7350,7330,1105
20250228,130400,5624191140,7340,7360,7360,7340,1616
20250228,130300,5612315710,7360,7370,7370,7360,520
20250228,130200,5608488460,7380,7370,7380,7360,3067
20250228,130100,5585894740,7370,7380,7380,7370,231
20250228,130000,5584190100,7380,7390,7390,7380,360
20250228,125900,5581530620,7390,7390,7390,7390,100
20250228,125800,5580791620,7390,7410,7410,7390,202
20250228,125700,5579298180,7390,7410,7410,7390,56
20250228,125600,5578883240,7400,7390,7400,7390,375
20250228,125500,5576111340,7370,7370,7370,7370,131
20250228,125400,5575145870,7370,7380,7380,7370,94
20250228,125300,5574452250,7380,7400,7400,7380,52
20250228,125200,5574067890,7400,7380,7400,7370,167
20250228,125100,5572834110,7380,7380,7380,7380,482
20250228,125000,5569276950,7380,7390,7390,7380,500
20250228,124900,5565586520,7390,7400,7400,7390,14
20250228,124800,5565482960,7400,7400,7400,7390,366
20250228,124700,5562776090,7400,7400,7400,7400,4
20250228,124600,5562746490,7390,7410,7410,7360,3755
20250228,124500,5535049610,7410,7410,7410,7410,25
20250228,124400,5534864360,7400,7400,7400,7390,1065
20250228,124300,5526986360,7390,7400,7400,7390,223
20250228,124200,5525337770,7390,7400,7410,7390,630
20250228,124100,5520675870,7410,7410,7410,7410,312
20250228,124000,5518363950,7410,7430,7430,7410,713
20250228,123900,5513074410,7430,7420,7430,7420,230
20250228,123800,5511367770,7420,7420,7420,7410,64
20250228,123700,5510893420,7420,7410,7420,7410,16
20250228,123600,5510774750,7420,7420,7420,7410,523
20250228,123500,5506896090,7420,7400,7420,7400,529
20250228,123400,5502974590,7400,7420,7420,7400,43
20250228,123300,5502655580,7410,7400,7410,7400,122
20250228,123200,5501752760,7400,7410,7420,7400,978
20250228,123100,5494505570,7420,7420,7420,7420,0
20250228,123000,5494505570,7420,7450,7450,7420,2961
20250228,122900,5472497720,7460,7460,7480,7460,932
20250228,122800,5465535170,7470,7430,7470,7430,873
20250228,122700,5459042450,7430,7440,7440,7430,429
20250228,122600,5455854930,7440,7430,7440,7430,653
20250228,122500,5450996710,7440,7430,7490,7430,3130
20250228,122400,5427608830,7430,7400,7430,7400,938
20250228,122300,5420655650,7380,7400,7400,7380,1200
20250228,122200,5411782360,7400,7410,7410,7400,324
20250228,122100,5409383520,7410,7410,7410,7410,319
20250228,122000,5407019730,7420,7430,7430,7420,470
20250228,121900,5403532290,7430,7430,7430,7420,305
20250228,121800,5401268860,7430,7430,7430,7410,240
20250228,121700,5399490080,7430,7440,7440,7420,613
20250228,121600,5394938750,7440,7420,7450,7420,952
20250228,121500,5387858380,7420,7410,7420,7410,104
20250228,121400,5387087730,7410,7410,7420,7410,155
20250228,121300,5385937960,7420,7420,7420,7400,784
20250228,121200,5380125990,7390,7360,7450,7360,994
20250228,121100,5372773230,7390,7390,7390,7380,355
20250228,121000,5370149900,7390,7380,7390,7360,1567
20250228,120900,5358599580,7380,7390,7390,7380,15
20250228,120800,5358488780,7380,7370,7380,7370,21
20250228,120700,5358334000,7370,7390,7390,7370,1938
20250228,120600,5344042850,7390,7390,7400,7390,397
20250228,120500,5341108620,7400,7390,7400,7390,647
20250228,120400,5336326780,7390,7400,7410,7390,948
20250228,120300,5329312540,7410,7410,7410,7410,11
20250228,120200,5329231030,7390,7390,7390,7390,94
20250228,120100,5328536370,7390,7390,7390,7390,2
20250228,120000,5328521590,7390,7420,7420,7390,1196
20250228,115900,5319673520,7410,7440,7440,7410,1294
20250228,115800,5310073820,7440,7430,7460,7430,658
20250228,115700,5305180680,7460,7430,7460,7430,715
20250228,115600,5299851750,7430,7460,7460,7430,2721
20250228,115500,5279606860,7480,7440,7480,7440,1288
20250228,115400,5270007740,7440,7430,7440,7420,204
20250228,115300,5268491740,7430,7420,7430,7420,37
20250228,115200,5268217190,7410,7430,7430,7410,163
20250228,115100,5267009240,7410,7410,7410,7410,1313
20250228,115000,5257279910,7410,7380,7500,7380,3776
20250228,114900,5229140850,7380,7370,7380,7360,187
20250228,114800,5227763240,7360,7360,7370,7360,163
20250228,114700,5226563340,7370,7350,7380,7340,1970
20250228,114600,5212069330,7350,7350,7360,7350,142
20250228,114500,5211025620,7350,7370,7370,7340,505
20250228,114400,5207318490,7370,7350,7370,7340,190
20250228,114300,5205921450,7340,7380,7380,7340,6498
20250228,114200,5158106110,7380,7390,7390,7380,210
20250228,114100,5156555250,7400,7390,7400,7390,130
20250228,114000,5155594340,7390,7400,7400,7390,1000
20250228,113900,5148199220,7400,7420,7420,7400,1512
20250228,113800,5137006220,7420,7430,7430,7420,467
20250228,113700,5133539940,7440,7420,7440,7420,525
20250228,113600,5129635360,7420,7420,7420,7410,3581
20250228,113500,5103064390,7410,7430,7430,7410,1610
20250228,113400,5091123650,7420,7420,7430,7420,1028
20250228,113300,5083495850,7420,7390,7420,7390,211
20250228,113200,5081935730,7390,7380,7390,7380,1026
20250228,113100,5074361230,7350,7390,7390,7350,3565
20250228,113000,5048062700,7390,7350,7390,7350,139
20250228,112900,5047037750,7360,7370,7390,7350,4869
20250228,112800,5011214880,7370,7380,7390,7350,6431
20250228,112700,4963839760,7390,7360,7390,7350,1494
20250228,112600,4952830810,7360,7380,7380,7360,1581
20250228,112500,4941182770,7400,7420,7420,7370,1547
20250228,112400,4929755340,7390,7420,7420,7390,3095
20250228,112300,4906846250,7410,7400,7410,7370,3633
20250228,112200,4880032480,7400,7420,7430,7390,850
20250228,112100,4873740740,7420,7440,7440,7410,645
20250228,112000,4868954700,7440,7430,7440,7420,1145
20250228,111900,4860445750,7440,7410,7440,7410,1075
20250228,111800,4852459330,7410,7390,7410,7390,334
20250228,111700,4849986410,7390,7390,7390,7380,685
20250228,111600,4844924280,7390,7410,7410,7390,201
20250228,111500,4843436920,7400,7400,7410,7400,332
20250228,111400,4840980110,7410,7410,7430,7410,1791
20250228,111300,4827695880,7420,7390,7420,7370,3022
20250228,111200,4805341980,7390,7400,7410,7390,2864
20250228,111100,4784151730,7400,7400,7420,7400,433
20250228,111000,4780942870,7410,7410,7410,7400,843
20250228,110900,4774702000,7410,7410,7420,7410,1449
20250228,110800,4763964900,7410,7420,7420,7410,1959
20250228,110700,4749445420,7410,7440,7440,7410,3492
20250228,110600,4723512990,7440,7450,7450,7440,366
20250228,110500,4720789230,7450,7490,7490,7450,4219
20250228,110400,4689309560,7490,7470,7490,7470,1112
20250228,110300,4681002810,7470,7470,7470,7470,837
20250228,110200,4674750420,7460,7460,7470,7460,133
20250228,110100,4673757020,7460,7460,7460,7450,1304
20250228,110000,4664040610,7450,7460,7470,7450,361
20250228,105900,4661348550,7460,7460,7460,7450,78
20250228,105800,4660767300,7460,7460,7460,7450,1142
20250228,105700,4652255980,7460,7470,7470,7450,1106
20250228,105600,4644004930,7460,7470,7470,7450,1195
20250228,105500,4635087580,7460,7470,7470,7460,1898
20250228,105400,4620921210,7470,7480,7480,7470,2417
20250228,105300,4602850600,7480,7480,7480,7480,51
20250228,105200,4602469120,7490,7480,7500,7480,656
20250228,105100,4597556690,7480,7490,7500,7480,292
20250228,105000,4595371160,7500,7470,7500,7470,842
20250228,104900,4589076320,7480,7500,7530,7480,4788
20250228,104800,4553182580,7500,7500,7500,7500,130
20250228,104700,4552207580,7510,7500,7520,7490,1344
20250228,104600,4542124340,7490,7490,7490,7490,2796
20250228,104500,4521182300,7490,7520,7520,7490,5177
20250228,104400,4482384750,7520,7520,7520,7520,57
20250228,104300,4481956110,7520,7520,7520,7500,290
20250228,104200,4479777190,7500,7500,7500,7500,201
20250228,104100,4478269690,7500,7510,7510,7500,2040
20250228,104000,4462966600,7500,7510,7530,7500,456
20250228,103900,4459546450,7520,7540,7540,7510,2488
20250228,103800,4440838050,7530,7540,7540,7530,350
20250228,103700,4438201840,7560,7560,7560,7560,0
20250228,103600,4438201840,7560,7550,7560,7550,86
20250228,103500,4437551740,7540,7580,7580,7540,1946
20250228,103400,4422835370,7580,7570,7580,7570,549
20250228,103300,4418678760,7570,7560,7570,7560,496
20250228,103200,4414926000,7570,7540,7570,7540,721
20250228,103100,4409473950,7530,7510,7530,7510,1832
20250228,103000,4395696640,7520,7510,7520,7500,672
20250228,102900,4390644930,7510,7500,7510,7500,422
20250228,102800,4387479910,7500,7500,7510,7500,383
20250228,102700,4384607320,7500,7500,7510,7490,325
20250228,102600,4382170360,7510,7490,7510,7490,1570
20250228,102500,4370397080,7490,7520,7520,7490,4318
20250228,102400,4338014290,7520,7530,7530,7520,1305
20250228,102300,4328197560,7530,7540,7550,7530,647
20250228,102200,4323325110,7550,7530,7550,7530,312
20250228,102100,4320974510,7530,7560,7560,7530,3262
20250228,102000,4296392030,7560,7560,7560,7530,3958
20250228,101900,4266545610,7570,7560,7590,7520,8407
20250228,101800,4203083580,7570,7580,7590,7570,1242
20250228,101700,4193679950,7580,7560,7580,7560,1538
20250228,101600,4182028240,7560,7600,7600,7560,3183
20250228,101500,4157882140,7610,7600,7610,7590,297
20250228,101400,4155625570,7600,7610,7620,7600,618
20250228,101300,4150922690,7620,7640,7650,7590,3948
20250228,101200,4120811840,7630,7580,7650,7570,11813
20250228,101100,4031184600,7580,7610,7620,7580,2514
20250228,101000,4012087930,7620,7620,7620,7610,301
20250228,100900,4009796230,7620,7600,7620,7600,868
20250228,100800,4003184910,7620,7630,7630,7600,4656
20250228,100700,3967765670,7630,7650,7650,7620,4416
20250228,100600,3934054460,7650,7640,7650,7640,939
20250228,100500,3926874470,7640,7650,7650,7640,2400
20250228,100400,3908534210,7650,7690,7690,7650,2131
20250228,100300,3892216370,7670,7640,7730,7630,14219
20250228,100200,3782926640,7640,7670,7670,7610,3919
20250228,100100,3753000050,7670,7680,7690,7650,4865
20250228,100000,3715674320,7680,7700,7730,7650,23292
20250228,095900,3536441090,7700,7570,7740,7550,43237
20250228,095800,3204932930,7570,7550,7570,7540,453
20250228,095700,3201514470,7550,7540,7560,7540,1425
20250228,095600,3190758790,7540,7540,7550,7530,932
20250228,095500,3183732690,7550,7510,7550,7500,10216
20250228,095400,3106865310,7520,7540,7550,7500,1904
20250228,095300,3092546660,7540,7530,7560,7520,1858
20250228,095200,3078536920,7530,7510,7540,7510,1413
20250228,095100,3067908210,7510,7500,7510,7490,230
20250228,095000,3066182890,7500,7510,7520,7490,4770
20250228,094900,3030388650,7520,7530,7570,7520,2986
20250228,094800,3007886320,7520,7510,7530,7510,538
20250228,094700,3003842230,7510,7520,7530,7500,487
20250228,094600,3000187600,7520,7500,7520,7500,1896
20250228,094500,2985941510,7520,7450,7520,7440,3846
20250228,094400,2957145000,7450,7480,7480,7450,1340
20250228,094300,2947143770,7480,7530,7530,7470,7220
20250228,094200,2893159750,7520,7500,7520,7490,4358
20250228,094100,2860498110,7490,7530,7530,7460,12185
20250228,094000,2769211580,7520,7530,7550,7520,1322
20250228,093900,2759251330,7540,7550,7550,7520,2349
20250228,093800,2741532780,7550,7560,7580,7510,7043
20250228,093700,2688461420,7560,7550,7560,7540,1746
20250228,093600,2675276420,7550,7510,7560,7500,2914
20250228,093500,2653382230,7510,7520,7520,7510,2838
20250228,093400,2632062460,7520,7530,7530,7500,2669
20250228,093300,2612008730,7530,7510,7560,7510,3755
20250228,093200,2583690930,7510,7540,7560,7510,8321
20250228,093100,2521000370,7540,7570,7570,7520,10120
20250228,093000,2444691500,7580,7620,7630,7570,11970
20250228,092900,2353722610,7620,7640,7770,7600,65314
20250228,092800,1851235130,7640,7600,7640,7550,19265
20250228,092700,1704716750,7600,7530,7600,7530,10299
20250228,092600,1626792040,7530,7520,7530,7500,4950
20250228,092500,1589591770,7520,7550,7560,7520,3280
20250228,092400,1564854060,7550,7590,7610,7530,16518
20250228,092300,1439685260,7590,7510,7610,7510,26971
20250228,092200,1235795110,7500,7540,7560,7470,19792
20250228,092100,1087048700,7540,7420,7580,7420,27646
20250228,092000,879608010,7410,7360,7420,7360,10612
20250228,091900,801115800,7360,7360,7380,7360,2112
20250228,091800,785550290,7380,7370,7380,7360,1264
20250228,091700,776238150,7380,7340,7380,7340,2232
20250228,091600,759839700,7300,7330,7350,7300,8888
20250228,091500,694805260,7330,7340,7340,7330,3907
20250228,091400,666158250,7340,7340,7350,7330,2097
20250228,091300,650770220,7340,7370,7370,7340,5186
20250228,091200,612625040,7370,7390,7390,7360,2115
20250228,091100,597032770,7390,7370,7400,7370,1568
20250228,091000,585449820,7390,7370,7390,7360,4310
20250228,090900,553678670,7370,7370,7380,7370,2560
20250228,090800,534802390,7370,7380,7380,7370,486
20250228,090700,531219090,7380,7390,7390,7370,3138
20250228,090600,508060950,7390,7370,7390,7370,2174
20250228,090500,492015150,7370,7360,7370,7350,1845
20250228,090400,478433730,7350,7420,7420,7350,11509
20250228,090300,393290540,7420,7400,7430,7400,11972
20250228,090200,304567170,7410,7370,7420,7360,23478
20250228,090100,131174660,7360,7320,7360,7310,4749
20250228,090000,96344270,7350,7310,7370,7300,10720