KissMeData/222420/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,205100,3921254027,909,909,909,909,22973
20250228,205000,3921254027,909,909,909,909,0
20250228,204900,3921254027,909,909,909,909,0
20250228,204800,3921254027,909,909,909,909,0
20250228,204700,3921254027,909,909,909,909,0
20250228,204600,3921254027,909,909,909,909,0
20250228,204500,3921254027,909,909,909,909,0
20250228,204400,3921254027,909,909,909,909,0
20250228,204300,3921254027,909,909,909,909,0
20250228,204200,3921254027,909,909,909,909,0
20250228,204100,3921254027,909,909,909,909,0
20250228,204000,3921254027,909,909,909,909,0
20250228,203900,3921254027,909,909,909,909,0
20250228,203800,3921254027,909,909,909,909,0
20250228,203700,3921254027,909,909,909,909,0
20250228,203600,3921254027,909,909,909,909,0
20250228,203500,3921254027,909,909,909,909,0
20250228,203400,3921254027,909,909,909,909,0
20250228,203300,3921254027,909,909,909,909,0
20250228,203200,3921254027,909,909,909,909,0
20250228,203100,3921254027,909,909,909,909,0
20250228,203000,3921254027,909,909,909,909,0
20250228,202900,3921254027,909,909,909,909,0
20250228,202800,3921254027,909,909,909,909,0
20250228,202700,3921254027,909,909,909,909,0
20250228,202600,3921254027,909,909,909,909,0
20250228,202500,3921254027,909,909,909,909,0
20250228,202400,3921254027,909,909,909,909,0
20250228,202300,3921254027,909,909,909,909,0
20250228,202200,3921254027,909,909,909,909,0
20250228,202100,3921254027,909,909,909,909,22973
20250228,202000,3921254027,909,909,909,909,0
20250228,201900,3921254027,909,909,909,909,0
20250228,201800,3921254027,909,909,909,909,0
20250228,201700,3921254027,909,909,909,909,0
20250228,201600,3921254027,909,909,909,909,0
20250228,201500,3921254027,909,909,909,909,0
20250228,201400,3921254027,909,909,909,909,0
20250228,201300,3921254027,909,909,909,909,0
20250228,201200,3921254027,909,909,909,909,0
20250228,201100,3921254027,909,909,909,909,0
20250228,201000,3921254027,909,909,909,909,0
20250228,200900,3921254027,909,909,909,909,0
20250228,200800,3921254027,909,909,909,909,0
20250228,200700,3921254027,909,909,909,909,0
20250228,200600,3921254027,909,909,909,909,0
20250228,200500,3921254027,909,909,909,909,0
20250228,200400,3921254027,909,909,909,909,0
20250228,200300,3921254027,909,909,909,909,0
20250228,200200,3921254027,909,909,909,909,0
20250228,200100,3921254027,909,909,909,909,0
20250228,200000,3921254027,909,909,909,909,0
20250228,195900,3921254027,909,909,909,909,0
20250228,195800,3921254027,909,909,909,909,0
20250228,195700,3921254027,909,909,909,909,0
20250228,195600,3921254027,909,909,909,909,0
20250228,195500,3921254027,909,909,909,909,0
20250228,195400,3921254027,909,909,909,909,0
20250228,195300,3921254027,909,909,909,909,0
20250228,195200,3921254027,909,909,909,909,0
20250228,195100,3921254027,909,909,909,909,22973
20250228,195000,3921254027,909,909,909,909,0
20250228,194900,3921254027,909,909,909,909,0
20250228,194800,3921254027,909,909,909,909,0
20250228,194700,3921254027,909,909,909,909,0
20250228,194600,3921254027,909,909,909,909,0
20250228,194500,3921254027,909,909,909,909,0
20250228,194400,3921254027,909,909,909,909,0
20250228,194300,3921254027,909,909,909,909,0
20250228,194200,3921254027,909,909,909,909,0
20250228,194100,3921254027,909,909,909,909,0
20250228,194000,3921254027,909,909,909,909,0
20250228,193900,3921254027,909,909,909,909,0
20250228,193800,3921254027,909,909,909,909,0
20250228,193700,3921254027,909,909,909,909,0
20250228,193600,3921254027,909,909,909,909,0
20250228,193500,3921254027,909,909,909,909,0
20250228,193400,3921254027,909,909,909,909,0
20250228,193300,3921254027,909,909,909,909,0
20250228,193200,3921254027,909,909,909,909,0
20250228,193100,3921254027,909,909,909,909,0
20250228,193000,3921254027,909,909,909,909,0
20250228,192900,3921254027,909,909,909,909,0
20250228,192800,3921254027,909,909,909,909,0
20250228,192700,3921254027,909,909,909,909,0
20250228,192600,3921254027,909,909,909,909,0
20250228,192500,3921254027,909,909,909,909,0
20250228,192400,3921254027,909,909,909,909,0
20250228,192300,3921254027,909,909,909,909,0
20250228,192200,3921254027,909,909,909,909,0
20250228,192100,3921254027,909,909,909,909,22973
20250228,192000,3921254027,909,909,909,909,0
20250228,191900,3921254027,909,909,909,909,0
20250228,191800,3921254027,909,909,909,909,0
20250228,191700,3921254027,909,909,909,909,0
20250228,191600,3921254027,909,909,909,909,0
20250228,191500,3921254027,909,909,909,909,0
20250228,191400,3921254027,909,909,909,909,0
20250228,191300,3921254027,909,909,909,909,0
20250228,191200,3921254027,909,909,909,909,0
20250228,191100,3921254027,909,909,909,909,0
20250228,191000,3921254027,909,909,909,909,0
20250228,190900,3921254027,909,909,909,909,0
20250228,190800,3921254027,909,909,909,909,0
20250228,190700,3921254027,909,909,909,909,0
20250228,190600,3921254027,909,909,909,909,0
20250228,190500,3921254027,909,909,909,909,0
20250228,190400,3921254027,909,909,909,909,0
20250228,190300,3921254027,909,909,909,909,0
20250228,190200,3921254027,909,909,909,909,0
20250228,190100,3921254027,909,909,909,909,0
20250228,190000,3921254027,909,909,909,909,0
20250228,185900,3921254027,909,909,909,909,0
20250228,185800,3921254027,909,909,909,909,0
20250228,185700,3921254027,909,909,909,909,0
20250228,185600,3921254027,909,909,909,909,0
20250228,185500,3921254027,909,909,909,909,0
20250228,185400,3921254027,909,909,909,909,0
20250228,185300,3921254027,909,909,909,909,0
20250228,185200,3921254027,909,909,909,909,0
20250228,185100,3921254027,909,909,909,909,22973
20250228,185000,3921254027,909,909,909,909,0
20250228,184900,3921254027,909,909,909,909,0
20250228,184800,3921254027,909,909,909,909,0
20250228,184700,3921254027,909,909,909,909,0
20250228,184600,3921254027,909,909,909,909,0
20250228,184500,3921254027,909,909,909,909,0
20250228,184400,3921254027,909,909,909,909,0
20250228,184300,3921254027,909,909,909,909,0
20250228,184200,3921254027,909,909,909,909,0
20250228,184100,3921254027,909,909,909,909,0
20250228,184000,3921254027,909,909,909,909,0
20250228,183900,3921254027,909,909,909,909,0
20250228,183800,3921254027,909,909,909,909,0
20250228,183700,3921254027,909,909,909,909,0
20250228,183600,3921254027,909,909,909,909,0
20250228,183500,3921254027,909,909,909,909,0
20250228,183400,3921254027,909,909,909,909,0
20250228,183300,3921254027,909,909,909,909,0
20250228,183200,3921254027,909,909,909,909,0
20250228,183100,3921254027,909,909,909,909,0
20250228,183000,3921254027,909,909,909,909,0
20250228,182900,3921254027,909,909,909,909,0
20250228,182800,3921254027,909,909,909,909,0
20250228,182700,3921254027,909,909,909,909,0
20250228,182600,3921254027,909,909,909,909,0
20250228,182500,3921254027,909,909,909,909,0
20250228,182400,3921254027,909,909,909,909,0
20250228,182300,3921254027,909,909,909,909,0
20250228,182200,3921254027,909,909,909,909,0
20250228,182100,3921254027,909,909,909,909,22973
20250228,182000,3921254027,909,909,909,909,0
20250228,181900,3921254027,909,909,909,909,0
20250228,181800,3921254027,909,909,909,909,0
20250228,181700,3921254027,909,909,909,909,0
20250228,181600,3921254027,909,909,909,909,0
20250228,181500,3921254027,909,909,909,909,0
20250228,181400,3921254027,909,909,909,909,0
20250228,181300,3921254027,909,909,909,909,0
20250228,181200,3921254027,909,909,909,909,0
20250228,181100,3921254027,909,909,909,909,0
20250228,181000,3921254027,909,909,909,909,0
20250228,180900,3921254027,909,909,909,909,0
20250228,180800,3921254027,909,909,909,909,0
20250228,180700,3921254027,909,909,909,909,0
20250228,180600,3921254027,909,909,909,909,0
20250228,180500,3921254027,909,909,909,909,0
20250228,180400,3921254027,909,909,909,909,0
20250228,180300,3921254027,909,909,909,909,0
20250228,180200,3921254027,909,909,909,909,0
20250228,180100,3921254027,909,909,909,909,0
20250228,180000,3921254027,909,909,909,909,0
20250228,175900,3921254027,909,909,909,909,0
20250228,175800,3921254027,909,909,909,909,0
20250228,175700,3921254027,909,909,909,909,0
20250228,175600,3921254027,909,909,909,909,0
20250228,175500,3921254027,909,909,909,909,0
20250228,175400,3921254027,909,909,909,909,0
20250228,175300,3921254027,909,909,909,909,0
20250228,175200,3921254027,909,909,909,909,0
20250228,175100,3921254027,909,909,909,909,22973
20250228,175000,3921254027,909,909,909,909,0
20250228,174900,3921254027,909,909,909,909,0
20250228,174800,3921254027,909,909,909,909,0
20250228,174700,3921254027,909,909,909,909,0
20250228,174600,3921254027,909,909,909,909,0
20250228,174500,3921254027,909,909,909,909,0
20250228,174400,3921254027,909,909,909,909,0
20250228,174300,3921254027,909,909,909,909,0
20250228,174200,3921254027,909,909,909,909,0
20250228,174100,3921254027,909,909,909,909,0
20250228,174000,3921254027,909,909,909,909,0
20250228,173900,3921254027,909,909,909,909,0
20250228,173800,3921254027,909,909,909,909,0
20250228,173700,3921254027,909,909,909,909,0
20250228,173600,3921254027,909,909,909,909,0
20250228,173500,3921254027,909,909,909,909,0
20250228,173400,3921254027,909,909,909,909,0
20250228,173300,3921254027,909,909,909,909,0
20250228,173200,3921254027,909,909,909,909,0
20250228,173100,3921254027,909,909,909,909,0
20250228,173000,3921254027,909,909,909,909,0
20250228,172900,3921254027,909,909,909,909,0
20250228,172800,3921254027,909,909,909,909,0
20250228,172700,3921254027,909,909,909,909,0
20250228,172600,3921254027,909,909,909,909,0
20250228,172500,3921254027,909,909,909,909,0
20250228,172400,3921254027,909,909,909,909,0
20250228,172300,3921254027,909,909,909,909,0
20250228,172200,3921254027,909,909,909,909,0
20250228,172100,3921254027,909,909,909,909,22973
20250228,172000,3921254027,909,909,909,909,0
20250228,171900,3921254027,909,909,909,909,0
20250228,171800,3921254027,909,909,909,909,0
20250228,171700,3921254027,909,909,909,909,0
20250228,171600,3921254027,909,909,909,909,0
20250228,171500,3921254027,909,909,909,909,0
20250228,171400,3921254027,909,909,909,909,0
20250228,171300,3921254027,909,909,909,909,0
20250228,171200,3921254027,909,909,909,909,0
20250228,171100,3921254027,909,909,909,909,0
20250228,171000,3921254027,909,909,909,909,0
20250228,170900,3921254027,909,909,909,909,0
20250228,170800,3921254027,909,909,909,909,0
20250228,170700,3921254027,909,909,909,909,0
20250228,170600,3921254027,909,909,909,909,0
20250228,170500,3921254027,909,909,909,909,0
20250228,170400,3921254027,909,909,909,909,0
20250228,170300,3921254027,909,909,909,909,0
20250228,170200,3921254027,909,909,909,909,0
20250228,170100,3921254027,909,909,909,909,0
20250228,170000,3921254027,909,909,909,909,0
20250228,165900,3921254027,909,909,909,909,0
20250228,165800,3921254027,909,909,909,909,0
20250228,165700,3921254027,909,909,909,909,0
20250228,165600,3921254027,909,909,909,909,0
20250228,165500,3921254027,909,909,909,909,0
20250228,165400,3921254027,909,909,909,909,0
20250228,165300,3921254027,909,909,909,909,0
20250228,165200,3921254027,909,909,909,909,0
20250228,165100,3921254027,909,909,909,909,22973
20250228,165000,3921254027,909,909,909,909,0
20250228,164900,3921254027,909,909,909,909,0
20250228,164800,3921254027,909,909,909,909,0
20250228,164700,3921254027,909,909,909,909,0
20250228,164600,3921254027,909,909,909,909,0
20250228,164500,3921254027,909,909,909,909,0
20250228,164400,3921254027,909,909,909,909,0
20250228,164300,3921254027,909,909,909,909,0
20250228,164200,3921254027,909,909,909,909,0
20250228,164100,3921254027,909,909,909,909,0
20250228,164000,3921254027,909,909,909,909,0
20250228,163900,3921254027,909,909,909,909,0
20250228,163800,3921254027,909,909,909,909,0
20250228,163700,3921254027,909,909,909,909,0
20250228,163600,3921254027,909,909,909,909,0
20250228,163500,3921254027,909,909,909,909,0
20250228,163400,3921254027,909,909,909,909,0
20250228,163300,3921254027,909,909,909,909,0
20250228,163200,3921254027,909,909,909,909,0
20250228,163100,3921254027,909,909,909,909,0
20250228,163000,3921254027,909,909,909,909,0
20250228,162900,3921254027,909,909,909,909,0
20250228,162800,3921254027,909,909,909,909,0
20250228,162700,3921254027,909,909,909,909,0
20250228,162600,3921254027,909,909,909,909,0
20250228,162500,3921254027,909,909,909,909,0
20250228,162400,3921254027,909,909,909,909,0
20250228,162300,3921254027,909,909,909,909,0
20250228,162200,3921254027,909,909,909,909,0
20250228,162100,3921254027,909,909,909,909,22973
20250228,162000,3921254027,909,909,909,909,0
20250228,161900,3921254027,909,909,909,909,0
20250228,161800,3921254027,909,909,909,909,0
20250228,161700,3921254027,909,909,909,909,0
20250228,161600,3921254027,909,909,909,909,0
20250228,161500,3921254027,909,909,909,909,0
20250228,161400,3921254027,909,909,909,909,0
20250228,161300,3921254027,909,909,909,909,0
20250228,161200,3921254027,909,909,909,909,0
20250228,161100,3921254027,909,909,909,909,0
20250228,161000,3921254027,909,909,909,909,0
20250228,160900,3921254027,909,909,909,909,0
20250228,160800,3921254027,909,909,909,909,0
20250228,160700,3921254027,909,909,909,909,0
20250228,160600,3921254027,909,909,909,909,0
20250228,160500,3921254027,909,909,909,909,0
20250228,160400,3921254027,909,909,909,909,0
20250228,160300,3921254027,909,909,909,909,0
20250228,160200,3921254027,909,909,909,909,0
20250228,160100,3921254027,909,909,909,909,0
20250228,160000,3921254027,909,909,909,909,0
20250228,155900,3921254027,909,909,909,909,0
20250228,155800,3921254027,909,909,909,909,0
20250228,155700,3921254027,909,909,909,909,0
20250228,155600,3921254027,909,909,909,909,0
20250228,155500,3921254027,909,909,909,909,0
20250228,155400,3921254027,909,909,909,909,0
20250228,155300,3921254027,909,909,909,909,0
20250228,155200,3921254027,909,909,909,909,0
20250228,155100,3921254027,909,909,909,909,22973
20250228,155000,3921254027,909,909,909,909,0
20250228,154900,3921254027,909,909,909,909,0
20250228,154800,3921254027,909,909,909,909,0
20250228,154700,3921254027,909,909,909,909,0
20250228,154600,3921254027,909,909,909,909,0
20250228,154500,3921254027,909,909,909,909,0
20250228,154400,3921254027,909,909,909,909,0
20250228,154300,3921254027,909,909,909,909,0
20250228,154200,3921254027,909,909,909,909,0
20250228,154100,3921254027,909,909,909,909,0
20250228,154000,3921254027,909,909,909,909,0
20250228,153900,3921254027,909,909,909,909,0
20250228,153800,3921254027,909,909,909,909,0
20250228,153700,3921254027,909,909,909,909,0
20250228,153600,3921254027,909,909,909,909,0
20250228,153500,3921254027,909,909,909,909,0
20250228,153400,3921254027,909,909,909,909,0
20250228,153300,3921254027,909,909,909,909,0
20250228,153200,3921254027,909,909,909,909,0
20250228,153100,3921254027,909,909,909,909,0
20250228,153000,3921254027,909,909,909,909,22973
20250228,152900,3900371570,909,909,909,909,0
20250228,152800,3900371570,909,909,909,909,0
20250228,152700,3900371570,909,909,909,909,0
20250228,152600,3900371570,909,909,909,909,0
20250228,152500,3900371570,909,909,909,909,0
20250228,152400,3900371570,909,909,909,909,0
20250228,152300,3900371570,909,909,909,909,0
20250228,152200,3900371570,909,909,909,909,0
20250228,152100,3900371570,909,909,909,909,0
20250228,152000,3900371570,909,909,909,909,0
20250228,151900,3900371570,909,895,909,895,4684
20250228,151800,3896166546,896,892,896,890,2943
20250228,151700,3893545589,891,911,911,890,50944
20250228,151600,3847720959,911,911,911,909,6979
20250228,151500,3841364959,910,915,915,910,4785
20250228,151400,3836997736,915,915,915,915,1338
20250228,151300,3835773466,915,917,917,915,751
20250228,151200,3835086299,917,911,917,911,1770
20250228,151100,3833469816,911,918,918,909,829
20250228,151000,3832716154,918,909,918,909,2702
20250228,150900,3830257954,905,907,907,905,1856
20250228,150800,3828577652,907,907,907,906,336
20250228,150700,3828272936,907,910,910,907,406
20250228,150600,3827904159,910,911,915,910,1274
20250228,150500,3826744641,911,910,911,909,2581
20250228,150400,3824393794,909,910,910,908,392
20250228,150300,3824037428,910,908,910,906,216
20250228,150200,3823841470,907,907,913,905,3643
20250228,150100,3820540510,909,916,916,907,1132
20250228,150000,3819508002,913,920,920,911,2188
20250228,145900,3817495088,920,909,920,906,5641
20250228,145800,3812334354,909,909,909,909,18
20250228,145700,3812317992,908,910,911,908,185
20250228,145600,3812149673,908,910,911,907,1124
20250228,145500,3811129538,907,910,910,907,97
20250228,145400,3811041344,910,910,910,910,0
20250228,145300,3811041344,910,911,911,910,114
20250228,145200,3810937495,911,909,911,909,101
20250228,145100,3810845577,909,910,911,907,1003
20250228,145000,3809935759,910,907,910,907,1225
20250228,144900,3808823084,907,907,907,907,928
20250228,144800,3807981388,907,909,909,907,3005
20250228,144700,3805254325,910,911,912,909,798
20250228,144600,3804527221,907,912,912,907,155
20250228,144500,3804386011,908,908,908,907,1971
20250228,144400,3802597231,907,909,909,907,2261
20250228,144300,3800544582,913,909,913,907,3693
20250228,144200,3797190394,908,906,908,906,797
20250228,144100,3796468196,906,906,906,905,3980
20250228,144000,3792865898,905,910,915,905,7120
20250228,143900,3786417811,910,915,915,910,4224
20250228,143800,3782564483,915,916,916,915,33
20250228,143700,3782534285,916,921,921,915,6738
20250228,143600,3776336541,915,917,921,915,444
20250228,143500,3775929364,917,920,920,917,6714
20250228,143400,3769752976,920,921,921,920,33
20250228,143300,3769722614,922,918,922,914,6130
20250228,143200,3764109960,924,920,924,919,202
20250228,143100,3763923321,926,912,928,912,4100
20250228,143000,3760168202,911,915,915,911,7687
20250228,142900,3753144470,914,914,914,914,0
20250228,142800,3753144470,914,917,917,913,5084
20250228,142700,3748492111,924,924,924,918,67
20250228,142600,3748430209,925,919,925,918,50
20250228,142500,3748384299,918,921,929,918,1770
20250228,142400,3746746865,916,926,929,916,117
20250228,142300,3746638398,928,921,928,915,1898
20250228,142200,3744882969,921,913,922,913,432
20250228,142100,3744485244,912,925,926,910,6347
20250228,142000,3738634416,923,918,924,918,133
20250228,141900,3738511869,912,917,920,912,4904
20250228,141800,3734022356,917,917,920,913,564
20250228,141700,3733504896,911,913,916,911,2521
20250228,141600,3731204480,913,925,925,913,11160
20250228,141500,3720963320,925,931,931,925,12664
20250228,141400,3709201110,931,934,934,931,4399
20250228,141300,3705102575,934,939,940,934,4605
20250228,141200,3700785394,934,939,940,934,2451
20250228,141100,3698487898,938,937,938,934,3618
20250228,141000,3695095612,937,938,938,934,463
20250228,140900,3694661518,938,937,938,936,12654
20250228,140800,3682800696,937,936,937,931,2836
20250228,140700,3680153568,931,935,935,931,4401
20250228,140600,3676051098,935,936,937,932,115
20250228,140500,3675943869,936,931,936,931,578
20250228,140400,3675404902,931,931,931,931,918
20250228,140300,3674550244,931,931,931,930,4890
20250228,140200,3669998919,931,938,938,931,2054
20250228,140100,3668086236,938,938,938,932,1323
20250228,140000,3666847254,938,936,939,936,1636
20250228,135900,3665312071,936,935,936,935,537
20250228,135800,3664809715,935,930,935,930,126
20250228,135700,3664692050,930,933,934,930,1455
20250228,135600,3663336320,932,934,934,932,1499
20250228,135500,3661936348,934,931,934,931,3602
20250228,135400,3658579960,930,930,931,930,1345
20250228,135300,3657329100,927,927,927,927,1727
20250228,135200,3655728171,926,927,931,926,900
20250228,135100,3654893375,926,926,926,924,1306
20250228,135000,3653685119,926,924,926,924,646
20250228,134900,3653088028,924,915,925,914,739
20250228,134800,3652411524,914,930,930,914,2657
20250228,134700,3649958441,932,925,932,917,6648
20250228,134600,3643786192,929,925,929,924,447
20250228,134500,3643373023,929,923,929,923,1020
20250228,134400,3642425624,924,924,925,923,686
20250228,134300,3641792383,923,925,932,923,6674
20250228,134200,3635616843,923,913,929,913,4679
20250228,134100,3631318846,912,908,912,907,1579
20250228,134000,3629884257,905,906,909,905,2035
20250228,133900,3628040597,907,908,909,905,4452
20250228,133800,3624003032,907,911,911,907,6657
20250228,133700,3617954621,911,911,916,911,18086
20250228,133600,3601441321,911,917,917,911,13262
20250228,133500,3589331501,917,916,917,915,2819
20250228,133400,3586750279,916,919,919,916,4488
20250228,133300,3582632529,919,919,921,918,3857
20250228,133200,3579089392,920,918,920,918,10
20250228,133100,3579080202,918,919,919,918,8362
20250228,133000,3571396099,919,920,922,919,9094
20250228,132900,3563027749,921,924,924,920,2692
20250228,132800,3560550826,920,926,926,920,17994
20250228,132700,3543965960,926,928,928,926,19069
20250228,132600,3526287199,928,928,928,927,3598
20250228,132500,3522950290,927,932,932,927,4501
20250228,132400,3518768889,932,932,932,928,2755
20250228,132300,3516211183,932,927,932,927,2287
20250228,132200,3514086353,928,930,930,928,5252
20250228,132100,3509212119,929,933,933,929,4636
20250228,132000,3504899338,933,940,940,931,3872
20250228,131900,3501283339,940,940,940,940,3
20250228,131800,3501280519,941,944,944,937,4196
20250228,131700,3497332668,942,942,950,940,7563
20250228,131600,3490190994,942,940,942,939,1348
20250228,131500,3488923923,940,935,940,935,3679
20250228,131400,3485467807,932,935,935,932,1858
20250228,131300,3483732391,935,934,935,931,3590
20250228,131200,3480384159,934,931,935,931,395
20250228,131100,3480016017,931,932,935,930,45
20250228,131000,3479974044,931,932,936,927,6243
20250228,130900,3474177129,928,928,928,927,14707
20250228,130800,3460532924,927,928,928,927,8803
20250228,130700,3452370519,928,928,928,927,6889
20250228,130600,3445982274,927,932,932,927,725
20250228,130500,3445309670,932,931,932,927,1044
20250228,130400,3444341338,928,930,930,927,766
20250228,130300,3443630886,926,932,934,926,6664
20250228,130200,3437451307,931,926,931,926,8536
20250228,130100,3429543234,926,927,929,925,2277
20250228,130000,3427435539,929,930,937,929,1506
20250228,125900,3426032618,934,939,948,929,2834
20250228,125800,3423374599,944,924,960,920,32586
20250228,125700,3392885839,926,932,932,924,7968
20250228,125600,3385491187,932,932,933,931,2703
20250228,125500,3382973603,932,939,939,932,1086
20250228,125400,3381960625,931,941,941,931,3226
20250228,125300,3378930687,941,931,941,931,183
20250228,125200,3378758791,943,929,943,929,829
20250228,125100,3377982829,929,934,934,929,3024
20250228,125000,3375171389,935,939,941,935,13735
20250228,124900,3362286714,941,938,942,938,1732
20250228,124800,3360661942,938,937,943,937,20391
20250228,124700,3341529306,933,926,938,924,3313
20250228,124600,3338450788,923,931,931,922,18582
20250228,124500,3321262013,932,940,940,931,9982
20250228,124400,3311910315,940,941,941,939,6849
20250228,124300,3305472246,945,942,945,941,9227
20250228,124200,3296752811,945,958,958,942,18576
20250228,124100,3279154206,958,935,960,934,18503
20250228,124000,3261679953,935,936,948,933,11294
20250228,123900,3251056890,933,933,948,930,18076
20250228,123800,3234152960,933,926,936,921,34009
20250228,123700,3202597684,919,919,919,919,0
20250228,123600,3202597684,919,923,923,919,8945
20250228,123500,3194364184,924,938,938,924,44405
20250228,123400,3153063785,937,952,958,936,52924
20250228,123300,3102969876,952,964,964,952,22596
20250228,123200,3081313709,962,979,979,962,18497
20250228,123100,3063409911,980,985,985,978,13505
20250228,123000,3050143603,985,976,986,976,11894
20250228,122900,3038462714,976,967,987,966,29374
20250228,122800,3009769724,970,966,971,965,4768
20250228,122700,3005146725,971,968,971,966,2666
20250228,122600,3002567951,968,969,981,966,12427
20250228,122500,2990453177,970,970,970,966,2682
20250228,122400,2987855266,969,956,970,954,15978
20250228,122300,2972551353,955,965,965,955,18651
20250228,122200,2954711897,965,979,979,959,28498
20250228,122100,2927202422,978,971,979,970,11896
20250228,122000,2915587322,971,966,971,966,5858
20250228,121900,2909920269,966,962,974,961,15960
20250228,121800,2894544581,962,962,973,960,4104
20250228,121700,2890589570,960,975,976,958,22454
20250228,121600,2868900488,976,975,979,970,9047
20250228,121500,2860068485,980,985,989,969,39746
20250228,121400,2821033140,985,971,985,957,28741
20250228,121300,2793289634,970,956,990,956,18629
20250228,121200,2775222218,960,967,974,956,53805
20250228,121100,2723172956,967,989,989,965,61995
20250228,121000,2662768298,990,994,995,987,19379
20250228,120900,2643611393,987,996,999,986,49083
20250228,120800,2594763938,996,985,996,985,32531
20250228,120700,2562581386,985,992,1000,978,44708
20250228,120600,2518127080,990,971,998,971,74100
20250228,120500,2444836884,971,979,987,969,52865
20250228,120400,2393228700,979,967,986,965,66328
20250228,120300,2328850828,967,998,1007,950,162027
20250228,120200,2170971052,998,1023,1023,997,78543
20250228,120100,2092040876,1023,1031,1032,1015,57164
20250228,120000,2033583385,1026,1028,1037,1024,80344
20250228,115900,1950755829,1027,1042,1050,1022,159938
20250228,115800,1784904263,1042,1012,1044,1001,188540
20250228,115700,1592246647,1012,1030,1040,1006,287093
20250228,115600,1296563414,1030,1020,1038,1007,370345
20250228,115500,917079115,1004,1004,1004,1004,0
20250228,115400,917079115,1004,990,1004,979,32348
20250228,115300,884865043,986,966,1003,950,132299
20250228,115200,754677742,969,915,970,915,93527
20250228,115100,665834585,915,911,915,910,2184
20250228,115000,663841514,915,905,915,905,752
20250228,114900,663158898,905,899,906,899,1689
20250228,114800,661637429,894,892,901,892,8049
20250228,114700,654425016,890,891,891,890,11
20250228,114600,654415221,891,891,891,891,3
20250228,114500,654412548,892,892,892,892,2
20250228,114400,654410764,894,894,894,894,0
20250228,114300,654410764,894,894,894,894,0
20250228,114200,654410764,894,894,894,894,0
20250228,114100,654410764,894,894,894,894,8
20250228,114000,654403612,895,897,897,895,384
20250228,113900,654059264,896,896,896,896,0
20250228,113800,654059264,896,896,896,896,0
20250228,113700,654059264,896,897,897,896,707
20250228,113600,653425789,898,898,898,898,0
20250228,113500,653425789,898,898,898,898,15
20250228,113400,653412319,897,897,897,897,60
20250228,113300,653358499,898,899,899,896,131
20250228,113200,653241015,899,897,899,897,44
20250228,113100,653201533,901,901,901,901,2
20250228,113000,653199731,902,902,902,902,653
20250228,112900,652610725,901,901,901,901,1420
20250228,112800,651331305,902,894,902,894,3542
20250228,112700,648144468,894,888,894,888,2345
20250228,112600,646057266,889,889,889,889,23
20250228,112500,646036819,888,888,888,888,3
20250228,112400,646034155,885,885,885,885,0
20250228,112300,646034155,885,885,885,885,0
20250228,112200,646034155,885,885,885,885,40
20250228,112100,645998755,885,885,885,885,0
20250228,112000,645998755,885,885,885,885,200
20250228,111900,645821755,884,887,887,884,27942
20250228,111800,621064249,887,887,887,887,988
20250228,111700,620187893,887,887,887,887,852
20250228,111600,619432169,887,887,887,887,4500
20250228,111500,615440669,887,887,887,887,3200
20250228,111400,612602269,887,887,887,887,10
20250228,111300,612593399,887,887,887,887,91
20250228,111200,612512682,887,887,887,887,205
20250228,111100,612330847,886,886,886,886,0
20250228,111000,612330847,886,889,889,886,1191
20250228,110900,611275618,886,886,886,886,220
20250228,110800,611080698,886,889,889,886,70
20250228,110700,611018648,886,886,886,886,0
20250228,110600,611018648,886,887,887,886,3000
20250228,110500,608360643,889,889,889,889,5
20250228,110400,608356198,886,886,886,886,1
20250228,110300,608355312,886,886,886,886,0
20250228,110200,608355312,886,886,886,886,24
20250228,110100,608334048,886,886,886,886,977
20250228,110000,607468426,886,887,887,886,1490
20250228,105900,606148179,886,887,887,886,400
20250228,105800,605793777,889,889,889,889,23
20250228,105700,605773330,889,888,889,888,100
20250228,105600,605684498,888,889,889,888,45
20250228,105500,605644537,885,888,888,884,5513
20250228,105400,600763679,889,896,896,889,8203
20250228,105300,593456506,896,896,896,896,0
20250228,105200,593456506,896,896,896,896,2
20250228,105100,593454714,892,893,893,892,100
20250228,105000,593365493,892,892,892,892,0
20250228,104900,593365493,892,894,895,892,1440
20250228,104800,592078247,894,897,897,893,84
20250228,104700,592003200,898,898,898,898,128
20250228,104600,591888256,898,898,898,898,358
20250228,104500,591566772,899,899,899,899,0
20250228,104400,591566772,899,899,899,899,9
20250228,104300,591558681,899,894,899,894,32
20250228,104200,591530063,899,899,899,899,0
20250228,104100,591530063,899,896,902,894,593
20250228,104000,590996274,897,897,897,897,202
20250228,103900,590815080,893,893,893,893,793
20250228,103800,590106931,893,893,893,893,50
20250228,103700,590062281,893,895,895,893,9
20250228,103600,590054239,895,895,895,895,50
20250228,103500,590009489,895,896,898,895,5
20250228,103400,590005005,900,900,900,900,0
20250228,103300,590005005,900,896,900,896,50
20250228,103200,589960158,890,890,890,890,0
20250228,103100,589960158,890,891,891,890,3603
20250228,103000,586750197,891,893,893,891,5100
20250228,102900,582199097,896,892,896,891,273
20250228,102800,581954851,896,891,896,891,662
20250228,102700,581364979,891,897,897,891,710
20250228,102600,580728804,898,899,899,898,2
20250228,102500,580727007,902,900,902,900,10056
20250228,102400,571656695,902,902,902,902,12
20250228,102300,571645871,902,902,902,902,0
20250228,102200,571645871,902,902,902,902,55
20250228,102100,571596261,903,899,903,899,527
20250228,102000,571120461,900,900,903,891,556
20250228,101900,570620485,902,903,903,893,288
20250228,101800,570360959,900,903,906,900,1887
20250228,101700,568657279,906,906,907,906,3400
20250228,101600,565576876,913,887,915,885,11710
20250228,101500,555111757,887,889,889,887,10001
20250228,101400,546229928,889,889,889,889,10
20250228,101300,546221038,889,889,889,889,150
20250228,101200,546087688,889,892,892,889,3742
20250228,101100,542760937,891,890,892,890,1632
20250228,101000,541308275,890,890,890,888,399
20250228,100900,540953683,889,888,889,888,2105
20250228,100800,539084328,889,889,889,889,12
20250228,100700,539073660,890,888,890,888,1413
20250228,100600,537818832,888,888,888,888,2003
20250228,100500,536040168,887,886,887,886,317
20250228,100400,535759229,887,889,889,886,2875
20250228,100300,533210064,890,887,890,886,733
20250228,100200,532560561,886,889,889,886,1673
20250228,100100,531074508,889,891,891,889,606
20250228,100000,530535568,891,892,892,891,54
20250228,095900,530487450,893,893,893,893,0
20250228,095800,530487450,893,896,896,893,225
20250228,095700,530286477,895,895,895,895,150
20250228,095600,530152227,895,895,895,895,310
20250228,095500,529874777,895,896,896,895,467
20250228,095400,529456647,896,896,896,895,455
20250228,095300,529049416,896,896,896,896,200
20250228,095200,528870216,896,899,900,896,829
20250228,095100,528124355,900,894,900,889,31
20250228,095000,528096573,898,897,898,894,1112
20250228,094900,527099138,894,891,894,891,1974
20250228,094800,525334607,894,895,896,894,375
20250228,094700,524999243,894,888,894,888,2696
20250228,094600,522599638,888,886,889,885,1048
20250228,094500,521670089,886,885,886,885,114
20250228,094400,521569126,885,884,885,884,2
20250228,094300,521567357,884,884,884,884,56
20250228,094200,521517853,884,884,884,884,390
20250228,094100,521173093,885,884,885,884,2001
20250228,094000,519403209,885,884,885,884,88
20250228,093900,519325414,884,882,884,881,3849
20250228,093800,515924649,882,884,884,882,101
20250228,093700,515835564,884,883,884,881,343
20250228,093600,515532359,880,881,882,880,1017
20250228,093500,514636952,881,881,881,881,40
20250228,093400,514601712,881,880,881,880,14534
20250228,093300,501811788,880,881,881,880,1030
20250228,093200,500904671,880,881,881,880,1737
20250228,093100,499374606,881,881,881,881,54
20250228,093000,499327032,881,881,881,881,2401
20250228,092900,497211751,884,881,884,881,1750
20250228,092800,495669962,880,886,886,880,2451
20250228,092700,493510596,886,885,888,881,6822
20250228,092600,487475787,885,881,885,881,1348
20250228,092500,486285353,880,880,882,880,6111
20250228,092400,480905358,880,881,882,880,5898
20250228,092300,475710173,883,880,883,879,3654
20250228,092200,472491144,879,879,879,879,3377
20250228,092100,469522761,880,879,880,879,1447
20250228,092000,468250845,880,881,881,880,3818
20250228,091900,464890263,881,883,884,880,639
20250228,091800,464327542,884,882,884,880,2093
20250228,091700,462484670,882,882,882,880,862
20250228,091600,461725498,878,877,878,877,1381
20250228,091500,460513075,877,883,883,876,14642
20250228,091400,447658924,885,878,885,877,11408
20250228,091300,437598023,878,877,881,877,6282
20250228,091200,432083612,877,885,889,877,12521
20250228,091100,421056048,883,887,887,883,6632
20250228,091000,415190119,884,896,896,878,28543
20250228,090900,389926391,896,912,912,896,32134
20250228,090800,360912532,912,916,921,912,12867
20250228,090700,349125214,921,919,922,916,5040
20250228,090600,344495721,920,922,932,912,17711
20250228,090500,328179062,926,907,926,903,36847
20250228,090400,294739245,907,935,935,903,39889
20250228,090300,258221383,930,939,948,930,42628
20250228,090200,218006482,940,955,957,927,85958
20250228,090100,136669786,948,907,955,906,98609
20250228,090000,44383846,908,913,913,903,46474