KissMeData/272450/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210700,1656923830,9800,9800,9800,9800,6467
20250228,210600,1656923830,9800,9800,9800,9800,0
20250228,210500,1656923830,9800,9800,9800,9800,0
20250228,210400,1656923830,9800,9800,9800,9800,0
20250228,210300,1656923830,9800,9800,9800,9800,0
20250228,210200,1656923830,9800,9800,9800,9800,0
20250228,210100,1656923830,9800,9800,9800,9800,0
20250228,210000,1656923830,9800,9800,9800,9800,0
20250228,205900,1656923830,9800,9800,9800,9800,0
20250228,205800,1656923830,9800,9800,9800,9800,0
20250228,205700,1656923830,9800,9800,9800,9800,0
20250228,205600,1656923830,9800,9800,9800,9800,0
20250228,205500,1656923830,9800,9800,9800,9800,0
20250228,205400,1656923830,9800,9800,9800,9800,0
20250228,205300,1656923830,9800,9800,9800,9800,0
20250228,205200,1656923830,9800,9800,9800,9800,0
20250228,205100,1656923830,9800,9800,9800,9800,0
20250228,205000,1656923830,9800,9800,9800,9800,0
20250228,204900,1656923830,9800,9800,9800,9800,0
20250228,204800,1656923830,9800,9800,9800,9800,0
20250228,204700,1656923830,9800,9800,9800,9800,0
20250228,204600,1656923830,9800,9800,9800,9800,0
20250228,204500,1656923830,9800,9800,9800,9800,0
20250228,204400,1656923830,9800,9800,9800,9800,0
20250228,204300,1656923830,9800,9800,9800,9800,0
20250228,204200,1656923830,9800,9800,9800,9800,0
20250228,204100,1656923830,9800,9800,9800,9800,0
20250228,204000,1656923830,9800,9800,9800,9800,0
20250228,203900,1656923830,9800,9800,9800,9800,0
20250228,203800,1656923830,9800,9800,9800,9800,0
20250228,203700,1656923830,9800,9800,9800,9800,6467
20250228,203600,1656923830,9800,9800,9800,9800,0
20250228,203500,1656923830,9800,9800,9800,9800,0
20250228,203400,1656923830,9800,9800,9800,9800,0
20250228,203300,1656923830,9800,9800,9800,9800,0
20250228,203200,1656923830,9800,9800,9800,9800,0
20250228,203100,1656923830,9800,9800,9800,9800,0
20250228,203000,1656923830,9800,9800,9800,9800,0
20250228,202900,1656923830,9800,9800,9800,9800,0
20250228,202800,1656923830,9800,9800,9800,9800,0
20250228,202700,1656923830,9800,9800,9800,9800,0
20250228,202600,1656923830,9800,9800,9800,9800,0
20250228,202500,1656923830,9800,9800,9800,9800,0
20250228,202400,1656923830,9800,9800,9800,9800,0
20250228,202300,1656923830,9800,9800,9800,9800,0
20250228,202200,1656923830,9800,9800,9800,9800,0
20250228,202100,1656923830,9800,9800,9800,9800,0
20250228,202000,1656923830,9800,9800,9800,9800,0
20250228,201900,1656923830,9800,9800,9800,9800,0
20250228,201800,1656923830,9800,9800,9800,9800,0
20250228,201700,1656923830,9800,9800,9800,9800,0
20250228,201600,1656923830,9800,9800,9800,9800,0
20250228,201500,1656923830,9800,9800,9800,9800,0
20250228,201400,1656923830,9800,9800,9800,9800,0
20250228,201300,1656923830,9800,9800,9800,9800,0
20250228,201200,1656923830,9800,9800,9800,9800,0
20250228,201100,1656923830,9800,9800,9800,9800,0
20250228,201000,1656923830,9800,9800,9800,9800,0
20250228,200900,1656923830,9800,9800,9800,9800,0
20250228,200800,1656923830,9800,9800,9800,9800,0
20250228,200700,1656923830,9800,9800,9800,9800,6467
20250228,200600,1656923830,9800,9800,9800,9800,0
20250228,200500,1656923830,9800,9800,9800,9800,0
20250228,200400,1656923830,9800,9800,9800,9800,0
20250228,200300,1656923830,9800,9800,9800,9800,0
20250228,200200,1656923830,9800,9800,9800,9800,0
20250228,200100,1656923830,9800,9800,9800,9800,0
20250228,200000,1656923830,9800,9800,9800,9800,0
20250228,195900,1656923830,9800,9800,9800,9800,0
20250228,195800,1656923830,9800,9800,9800,9800,0
20250228,195700,1656923830,9800,9800,9800,9800,0
20250228,195600,1656923830,9800,9800,9800,9800,0
20250228,195500,1656923830,9800,9800,9800,9800,0
20250228,195400,1656923830,9800,9800,9800,9800,0
20250228,195300,1656923830,9800,9800,9800,9800,0
20250228,195200,1656923830,9800,9800,9800,9800,0
20250228,195100,1656923830,9800,9800,9800,9800,0
20250228,195000,1656923830,9800,9800,9800,9800,0
20250228,194900,1656923830,9800,9800,9800,9800,0
20250228,194800,1656923830,9800,9800,9800,9800,0
20250228,194700,1656923830,9800,9800,9800,9800,0
20250228,194600,1656923830,9800,9800,9800,9800,0
20250228,194500,1656923830,9800,9800,9800,9800,0
20250228,194400,1656923830,9800,9800,9800,9800,0
20250228,194300,1656923830,9800,9800,9800,9800,0
20250228,194200,1656923830,9800,9800,9800,9800,0
20250228,194100,1656923830,9800,9800,9800,9800,0
20250228,194000,1656923830,9800,9800,9800,9800,0
20250228,193900,1656923830,9800,9800,9800,9800,0
20250228,193800,1656923830,9800,9800,9800,9800,0
20250228,193700,1656923830,9800,9800,9800,9800,6467
20250228,193600,1656923830,9800,9800,9800,9800,0
20250228,193500,1656923830,9800,9800,9800,9800,0
20250228,193400,1656923830,9800,9800,9800,9800,0
20250228,193300,1656923830,9800,9800,9800,9800,0
20250228,193200,1656923830,9800,9800,9800,9800,0
20250228,193100,1656923830,9800,9800,9800,9800,0
20250228,193000,1656923830,9800,9800,9800,9800,0
20250228,192900,1656923830,9800,9800,9800,9800,0
20250228,192800,1656923830,9800,9800,9800,9800,0
20250228,192700,1656923830,9800,9800,9800,9800,0
20250228,192600,1656923830,9800,9800,9800,9800,0
20250228,192500,1656923830,9800,9800,9800,9800,0
20250228,192400,1656923830,9800,9800,9800,9800,0
20250228,192300,1656923830,9800,9800,9800,9800,0
20250228,192200,1656923830,9800,9800,9800,9800,0
20250228,192100,1656923830,9800,9800,9800,9800,0
20250228,192000,1656923830,9800,9800,9800,9800,0
20250228,191900,1656923830,9800,9800,9800,9800,0
20250228,191800,1656923830,9800,9800,9800,9800,0
20250228,191700,1656923830,9800,9800,9800,9800,0
20250228,191600,1656923830,9800,9800,9800,9800,0
20250228,191500,1656923830,9800,9800,9800,9800,0
20250228,191400,1656923830,9800,9800,9800,9800,0
20250228,191300,1656923830,9800,9800,9800,9800,0
20250228,191200,1656923830,9800,9800,9800,9800,0
20250228,191100,1656923830,9800,9800,9800,9800,0
20250228,191000,1656923830,9800,9800,9800,9800,0
20250228,190900,1656923830,9800,9800,9800,9800,0
20250228,190800,1656923830,9800,9800,9800,9800,0
20250228,190700,1656923830,9800,9800,9800,9800,6467
20250228,190600,1656923830,9800,9800,9800,9800,0
20250228,190500,1656923830,9800,9800,9800,9800,0
20250228,190400,1656923830,9800,9800,9800,9800,0
20250228,190300,1656923830,9800,9800,9800,9800,0
20250228,190200,1656923830,9800,9800,9800,9800,0
20250228,190100,1656923830,9800,9800,9800,9800,0
20250228,190000,1656923830,9800,9800,9800,9800,0
20250228,185900,1656923830,9800,9800,9800,9800,0
20250228,185800,1656923830,9800,9800,9800,9800,0
20250228,185700,1656923830,9800,9800,9800,9800,0
20250228,185600,1656923830,9800,9800,9800,9800,0
20250228,185500,1656923830,9800,9800,9800,9800,0
20250228,185400,1656923830,9800,9800,9800,9800,0
20250228,185300,1656923830,9800,9800,9800,9800,0
20250228,185200,1656923830,9800,9800,9800,9800,0
20250228,185100,1656923830,9800,9800,9800,9800,0
20250228,185000,1656923830,9800,9800,9800,9800,0
20250228,184900,1656923830,9800,9800,9800,9800,0
20250228,184800,1656923830,9800,9800,9800,9800,0
20250228,184700,1656923830,9800,9800,9800,9800,0
20250228,184600,1656923830,9800,9800,9800,9800,0
20250228,184500,1656923830,9800,9800,9800,9800,0
20250228,184400,1656923830,9800,9800,9800,9800,0
20250228,184300,1656923830,9800,9800,9800,9800,0
20250228,184200,1656923830,9800,9800,9800,9800,0
20250228,184100,1656923830,9800,9800,9800,9800,0
20250228,184000,1656923830,9800,9800,9800,9800,0
20250228,183900,1656923830,9800,9800,9800,9800,0
20250228,183800,1656923830,9800,9800,9800,9800,0
20250228,183700,1656923830,9800,9800,9800,9800,6467
20250228,183600,1656923830,9800,9800,9800,9800,0
20250228,183500,1656923830,9800,9800,9800,9800,0
20250228,183400,1656923830,9800,9800,9800,9800,0
20250228,183300,1656923830,9800,9800,9800,9800,0
20250228,183200,1656923830,9800,9800,9800,9800,0
20250228,183100,1656923830,9800,9800,9800,9800,0
20250228,183000,1656923830,9800,9800,9800,9800,0
20250228,182900,1656923830,9800,9800,9800,9800,0
20250228,182800,1656923830,9800,9800,9800,9800,0
20250228,182700,1656923830,9800,9800,9800,9800,0
20250228,182600,1656923830,9800,9800,9800,9800,0
20250228,182500,1656923830,9800,9800,9800,9800,0
20250228,182400,1656923830,9800,9800,9800,9800,0
20250228,182300,1656923830,9800,9800,9800,9800,0
20250228,182200,1656923830,9800,9800,9800,9800,0
20250228,182100,1656923830,9800,9800,9800,9800,0
20250228,182000,1656923830,9800,9800,9800,9800,0
20250228,181900,1656923830,9800,9800,9800,9800,0
20250228,181800,1656923830,9800,9800,9800,9800,0
20250228,181700,1656923830,9800,9800,9800,9800,0
20250228,181600,1656923830,9800,9800,9800,9800,0
20250228,181500,1656923830,9800,9800,9800,9800,0
20250228,181400,1656923830,9800,9800,9800,9800,0
20250228,181300,1656923830,9800,9800,9800,9800,0
20250228,181200,1656923830,9800,9800,9800,9800,0
20250228,181100,1656923830,9800,9800,9800,9800,0
20250228,181000,1656923830,9800,9800,9800,9800,0
20250228,180900,1656923830,9800,9800,9800,9800,0
20250228,180800,1656923830,9800,9800,9800,9800,0
20250228,180700,1656923830,9800,9800,9800,9800,6467
20250228,180600,1656923830,9800,9800,9800,9800,0
20250228,180500,1656923830,9800,9800,9800,9800,0
20250228,180400,1656923830,9800,9800,9800,9800,0
20250228,180300,1656923830,9800,9800,9800,9800,0
20250228,180200,1656923830,9800,9800,9800,9800,0
20250228,180100,1656923830,9800,9800,9800,9800,0
20250228,180000,1656923830,9800,9800,9800,9800,0
20250228,175900,1656923830,9800,9800,9800,9800,0
20250228,175800,1656923830,9800,9800,9800,9800,0
20250228,175700,1656923830,9800,9800,9800,9800,0
20250228,175600,1656923830,9800,9800,9800,9800,0
20250228,175500,1656923830,9800,9800,9800,9800,0
20250228,175400,1656923830,9800,9800,9800,9800,0
20250228,175300,1656923830,9800,9800,9800,9800,0
20250228,175200,1656923830,9800,9800,9800,9800,0
20250228,175100,1656923830,9800,9800,9800,9800,0
20250228,175000,1656923830,9800,9800,9800,9800,0
20250228,174900,1656923830,9800,9800,9800,9800,0
20250228,174800,1656923830,9800,9800,9800,9800,0
20250228,174700,1656923830,9800,9800,9800,9800,0
20250228,174600,1656923830,9800,9800,9800,9800,0
20250228,174500,1656923830,9800,9800,9800,9800,0
20250228,174400,1656923830,9800,9800,9800,9800,0
20250228,174300,1656923830,9800,9800,9800,9800,0
20250228,174200,1656923830,9800,9800,9800,9800,0
20250228,174100,1656923830,9800,9800,9800,9800,0
20250228,174000,1656923830,9800,9800,9800,9800,0
20250228,173900,1656923830,9800,9800,9800,9800,0
20250228,173800,1656923830,9800,9800,9800,9800,0
20250228,173700,1656923830,9800,9800,9800,9800,6467
20250228,173600,1656923830,9800,9800,9800,9800,0
20250228,173500,1656923830,9800,9800,9800,9800,0
20250228,173400,1656923830,9800,9800,9800,9800,0
20250228,173300,1656923830,9800,9800,9800,9800,0
20250228,173200,1656923830,9800,9800,9800,9800,0
20250228,173100,1656923830,9800,9800,9800,9800,0
20250228,173000,1656923830,9800,9800,9800,9800,0
20250228,172900,1656923830,9800,9800,9800,9800,0
20250228,172800,1656923830,9800,9800,9800,9800,0
20250228,172700,1656923830,9800,9800,9800,9800,0
20250228,172600,1656923830,9800,9800,9800,9800,0
20250228,172500,1656923830,9800,9800,9800,9800,0
20250228,172400,1656923830,9800,9800,9800,9800,0
20250228,172300,1656923830,9800,9800,9800,9800,0
20250228,172200,1656923830,9800,9800,9800,9800,0
20250228,172100,1656923830,9800,9800,9800,9800,0
20250228,172000,1656923830,9800,9800,9800,9800,0
20250228,171900,1656923830,9800,9800,9800,9800,0
20250228,171800,1656923830,9800,9800,9800,9800,0
20250228,171700,1656923830,9800,9800,9800,9800,0
20250228,171600,1656923830,9800,9800,9800,9800,0
20250228,171500,1656923830,9800,9800,9800,9800,0
20250228,171400,1656923830,9800,9800,9800,9800,0
20250228,171300,1656923830,9800,9800,9800,9800,0
20250228,171200,1656923830,9800,9800,9800,9800,0
20250228,171100,1656923830,9800,9800,9800,9800,0
20250228,171000,1656923830,9800,9800,9800,9800,0
20250228,170900,1656923830,9800,9800,9800,9800,0
20250228,170800,1656923830,9800,9800,9800,9800,0
20250228,170700,1656923830,9800,9800,9800,9800,6467
20250228,170600,1656923830,9800,9800,9800,9800,0
20250228,170500,1656923830,9800,9800,9800,9800,0
20250228,170400,1656923830,9800,9800,9800,9800,0
20250228,170300,1656923830,9800,9800,9800,9800,0
20250228,170200,1656923830,9800,9800,9800,9800,0
20250228,170100,1656923830,9800,9800,9800,9800,0
20250228,170000,1656923830,9800,9800,9800,9800,0
20250228,165900,1656923830,9800,9800,9800,9800,0
20250228,165800,1656923830,9800,9800,9800,9800,0
20250228,165700,1656923830,9800,9800,9800,9800,0
20250228,165600,1656923830,9800,9800,9800,9800,0
20250228,165500,1656923830,9800,9800,9800,9800,0
20250228,165400,1656923830,9800,9800,9800,9800,0
20250228,165300,1656923830,9800,9800,9800,9800,0
20250228,165200,1656923830,9800,9800,9800,9800,0
20250228,165100,1656923830,9800,9800,9800,9800,0
20250228,165000,1656923830,9800,9800,9800,9800,0
20250228,164900,1656923830,9800,9800,9800,9800,0
20250228,164800,1656923830,9800,9800,9800,9800,0
20250228,164700,1656923830,9800,9800,9800,9800,0
20250228,164600,1656923830,9800,9800,9800,9800,0
20250228,164500,1656923830,9800,9800,9800,9800,0
20250228,164400,1656923830,9800,9800,9800,9800,0
20250228,164300,1656923830,9800,9800,9800,9800,0
20250228,164200,1656923830,9800,9800,9800,9800,0
20250228,164100,1656923830,9800,9800,9800,9800,0
20250228,164000,1656923830,9800,9800,9800,9800,0
20250228,163900,1656923830,9800,9800,9800,9800,0
20250228,163800,1656923830,9800,9800,9800,9800,0
20250228,163700,1656923830,9800,9800,9800,9800,6467
20250228,163600,1656923830,9800,9800,9800,9800,0
20250228,163500,1656923830,9800,9800,9800,9800,0
20250228,163400,1656923830,9800,9800,9800,9800,0
20250228,163300,1656923830,9800,9800,9800,9800,0
20250228,163200,1656923830,9800,9800,9800,9800,0
20250228,163100,1656923830,9800,9800,9800,9800,0
20250228,163000,1656923830,9800,9800,9800,9800,0
20250228,162900,1656923830,9800,9800,9800,9800,0
20250228,162800,1656923830,9800,9800,9800,9800,0
20250228,162700,1656923830,9800,9800,9800,9800,0
20250228,162600,1656923830,9800,9800,9800,9800,0
20250228,162500,1656923830,9800,9800,9800,9800,0
20250228,162400,1656923830,9800,9800,9800,9800,0
20250228,162300,1656923830,9800,9800,9800,9800,0
20250228,162200,1656923830,9800,9800,9800,9800,0
20250228,162100,1656923830,9800,9800,9800,9800,0
20250228,162000,1656923830,9800,9800,9800,9800,0
20250228,161900,1656923830,9800,9800,9800,9800,0
20250228,161800,1656923830,9800,9800,9800,9800,0
20250228,161700,1656923830,9800,9800,9800,9800,0
20250228,161600,1656923830,9800,9800,9800,9800,0
20250228,161500,1656923830,9800,9800,9800,9800,0
20250228,161400,1656923830,9800,9800,9800,9800,0
20250228,161300,1656923830,9800,9800,9800,9800,0
20250228,161200,1656923830,9800,9800,9800,9800,0
20250228,161100,1656923830,9800,9800,9800,9800,0
20250228,161000,1656923830,9800,9800,9800,9800,0
20250228,160900,1656923830,9800,9800,9800,9800,0
20250228,160800,1656923830,9800,9800,9800,9800,0
20250228,160700,1656923830,9800,9800,9800,9800,6467
20250228,160600,1656923830,9800,9800,9800,9800,0
20250228,160500,1656923830,9800,9800,9800,9800,0
20250228,160400,1656923830,9800,9800,9800,9800,0
20250228,160300,1656923830,9800,9800,9800,9800,0
20250228,160200,1656923830,9800,9800,9800,9800,0
20250228,160100,1656923830,9800,9800,9800,9800,0
20250228,160000,1656923830,9800,9800,9800,9800,0
20250228,155900,1656923830,9800,9800,9800,9800,0
20250228,155800,1656923830,9800,9800,9800,9800,0
20250228,155700,1656923830,9800,9800,9800,9800,0
20250228,155600,1656923830,9800,9800,9800,9800,0
20250228,155500,1656923830,9800,9800,9800,9800,0
20250228,155400,1656923830,9800,9800,9800,9800,0
20250228,155300,1656923830,9800,9800,9800,9800,0
20250228,155200,1656923830,9800,9800,9800,9800,0
20250228,155100,1656923830,9800,9800,9800,9800,0
20250228,155000,1656923830,9800,9800,9800,9800,0
20250228,154900,1656923830,9800,9800,9800,9800,0
20250228,154800,1656923830,9800,9800,9800,9800,0
20250228,154700,1656923830,9800,9800,9800,9800,0
20250228,154600,1656923830,9800,9800,9800,9800,0
20250228,154500,1656923830,9800,9800,9800,9800,0
20250228,154400,1656923830,9800,9800,9800,9800,0
20250228,154300,1656923830,9800,9800,9800,9800,0
20250228,154200,1656923830,9800,9800,9800,9800,0
20250228,154100,1656923830,9800,9800,9800,9800,0
20250228,154000,1656923830,9800,9800,9800,9800,0
20250228,153900,1656923830,9800,9800,9800,9800,0
20250228,153800,1656923830,9800,9800,9800,9800,0
20250228,153700,1656923830,9800,9800,9800,9800,6467
20250228,153600,1656923830,9800,9800,9800,9800,0
20250228,153500,1656923830,9800,9800,9800,9800,0
20250228,153400,1656923830,9800,9800,9800,9800,0
20250228,153300,1656923830,9800,9800,9800,9800,0
20250228,153200,1656923830,9800,9800,9800,9800,0
20250228,153100,1656923830,9800,9800,9800,9800,0
20250228,153000,1656923830,9800,9800,9800,9800,6467
20250228,152900,1593547230,9810,9810,9810,9810,0
20250228,152800,1593547230,9810,9810,9810,9810,0
20250228,152700,1593547230,9810,9810,9810,9810,0
20250228,152600,1593547230,9810,9810,9810,9810,0
20250228,152500,1593547230,9810,9810,9810,9810,0
20250228,152400,1593547230,9810,9810,9810,9810,0
20250228,152300,1593547230,9810,9810,9810,9810,0
20250228,152200,1593547230,9810,9810,9810,9810,0
20250228,152100,1593547230,9810,9810,9810,9810,0
20250228,152000,1593547230,9810,9810,9810,9810,0
20250228,151900,1593547230,9810,9820,9820,9810,552
20250228,151800,1588128630,9810,9800,9820,9800,858
20250228,151700,1579711390,9810,9810,9810,9800,298
20250228,151600,1576788040,9820,9820,9820,9820,238
20250228,151500,1574450880,9810,9820,9820,9810,231
20250228,151400,1572182470,9810,9820,9820,9810,1220
20250228,151300,1560204270,9800,9820,9820,9800,339
20250228,151200,1556875310,9820,9820,9820,9800,437
20250228,151100,1552587620,9820,9820,9820,9810,175
20250228,151000,1550869190,9820,9820,9820,9810,347
20250228,150900,1547461660,9820,9810,9820,9810,50
20250228,150800,1546971000,9810,9810,9810,9800,6281
20250228,150700,1485404390,9800,9820,9820,9800,371
20250228,150600,1481761680,9810,9810,9810,9800,27
20250228,150500,1481496820,9800,9800,9810,9800,802
20250228,150400,1473636050,9800,9820,9820,9800,1170
20250228,150300,1462164280,9820,9810,9820,9810,23
20250228,150200,1461938430,9810,9840,9840,9810,2263
20250228,150100,1439723390,9840,9840,9840,9830,672
20250228,150000,1433117250,9840,9840,9840,9820,694
20250228,145900,1426289370,9840,9830,9840,9820,52
20250228,145800,1425777910,9830,9840,9840,9830,1049
20250228,145700,1415465770,9830,9830,9840,9830,78
20250228,145600,1414698820,9830,9850,9850,9830,671
20250228,145500,1408094520,9830,9840,9850,9830,140
20250228,145400,1406715710,9840,9850,9850,9840,167
20250228,145300,1405072210,9850,9850,9850,9850,101
20250228,145200,1404077360,9850,9840,9850,9840,28
20250228,145100,1403801680,9840,9840,9840,9840,108
20250228,145000,1402738960,9830,9850,9850,9830,103
20250228,144900,1401725340,9830,9820,9830,9820,605
20250228,144800,1395782130,9820,9830,9830,9820,81
20250228,144700,1394986510,9820,9850,9850,9820,2195
20250228,144600,1373401910,9850,9850,9850,9840,28
20250228,144500,1373126120,9850,9850,9850,9850,113
20250228,144400,1372013070,9840,9850,9850,9840,28
20250228,144300,1371737280,9850,9850,9850,9840,36
20250228,144200,1371382690,9830,9830,9850,9830,452
20250228,144100,1366936910,9840,9830,9840,9830,446
20250228,144000,1362552130,9830,9840,9840,9830,288
20250228,143900,1359718250,9840,9840,9840,9830,349
20250228,143800,1356284210,9840,9840,9840,9840,22
20250228,143700,1356067730,9840,9840,9840,9830,2364
20250228,143600,1332825790,9840,9840,9840,9840,923
20250228,143500,1323743470,9840,9850,9850,9840,75
20250228,143400,1323004910,9850,9850,9850,9840,549
20250228,143300,1317599280,9850,9860,9860,9850,720
20250228,143200,1310507230,9860,9860,9860,9860,24
20250228,143100,1310270590,9850,9860,9860,9850,194
20250228,143000,1308358420,9850,9860,9860,9840,2079
20250228,142900,1287899380,9860,9850,9860,9840,328
20250228,142800,1284671540,9850,9860,9860,9850,1326
20250228,142700,1271609950,9850,9850,9850,9850,250
20250228,142600,1269147450,9850,9850,9850,9850,1088
20250228,142500,1258430650,9860,9860,9860,9850,104
20250228,142400,1257405460,9860,9850,9860,9840,764
20250228,142300,1249886170,9850,9850,9850,9840,80
20250228,142200,1249098190,9850,9860,9860,9850,131
20250228,142100,1247806670,9860,9860,9860,9840,224
20250228,142000,1245600150,9860,9850,9860,9850,125
20250228,141900,1244368790,9850,9840,9850,9840,321
20250228,141800,1241208100,9850,9830,9850,9830,345
20250228,141700,1237813890,9850,9840,9850,9840,1766
20250228,141600,1220434770,9850,9850,9850,9850,0
20250228,141500,1220434770,9850,9850,9850,9840,379
20250228,141400,1216704940,9840,9840,9840,9840,251
20250228,141300,1214235100,9850,9860,9860,9850,1982
20250228,141200,1194712300,9860,9850,9860,9850,1975
20250228,141100,1175254630,9860,9870,9870,9860,215
20250228,141000,1173133840,9870,9870,9870,9870,6
20250228,140900,1173074620,9860,9860,9870,9850,2390
20250228,140800,1149512500,9870,9870,9870,9860,34
20250228,140700,1149176950,9860,9870,9870,9860,42
20250228,140600,1148762420,9860,9870,9870,9860,523
20250228,140500,1143603770,9870,9870,9870,9870,119
20250228,140400,1142429240,9880,9870,9880,9870,97
20250228,140300,1141471300,9880,9880,9880,9880,10
20250228,140200,1141372500,9880,9870,9880,9870,255
20250228,140100,1138854990,9870,9870,9870,9870,144
20250228,140000,1137433710,9870,9860,9870,9860,645
20250228,135900,1131073500,9870,9870,9870,9870,142
20250228,135800,1129671960,9870,9880,9880,9870,66
20250228,135700,1129020040,9880,9870,9880,9860,4057
20250228,135600,1088966920,9890,9890,9890,9890,0
20250228,135500,1088966920,9890,9880,9890,9880,418
20250228,135400,1084835920,9890,9890,9890,9890,112
20250228,135300,1083728240,9880,9890,9890,9880,775
20250228,135200,1076067550,9890,9890,9890,9890,100
20250228,135100,1075078550,9890,9890,9890,9890,5
20250228,135000,1075029100,9890,9890,9890,9890,81
20250228,134900,1074228010,9880,9870,9880,9870,348
20250228,134800,1070789850,9880,9880,9890,9880,1081
20250228,134700,1060109520,9890,9890,9890,9880,80
20250228,134600,1059318350,9890,9880,9890,9880,11
20250228,134500,1059209590,9880,9890,9890,9880,129
20250228,134400,1057933790,9900,9890,9900,9880,76
20250228,134300,1057181440,9890,9900,9900,9890,64
20250228,134200,1056548470,9910,9910,9910,9910,5
20250228,134100,1056498920,9910,9910,9910,9910,91
20250228,134000,1055597110,9890,9910,9910,9890,7
20250228,133900,1055527780,9890,9910,9910,9890,86
20250228,133800,1054675980,9890,9890,9890,9890,321
20250228,133700,1051501290,9920,9920,9920,9920,6
20250228,133600,1051441770,9920,9900,9920,9890,399
20250228,133500,1047490580,9890,9890,9890,9890,4
20250228,133400,1047451020,9890,9890,9890,9890,57
20250228,133300,1046887290,9890,9890,9890,9890,5
20250228,133200,1046837840,9890,9880,9890,9880,1372
20250228,133100,1033281870,9880,9890,9890,9880,237
20250228,133000,1030939570,9880,9880,9880,9880,3
20250228,132900,1030909930,9890,9890,9890,9880,60
20250228,132800,1030316560,9890,9890,9890,9880,79
20250228,132700,1029535300,9890,9890,9890,9890,22
20250228,132600,1029317720,9890,9890,9890,9890,5
20250228,132500,1029268270,9890,9890,9890,9890,87
20250228,132400,1028407840,9890,9890,9890,9890,242
20250228,132300,1026014460,9890,9890,9890,9890,61
20250228,132200,1025411170,9870,9890,9890,9870,70
20250228,132100,1024719510,9890,9880,9890,9880,2232
20250228,132000,1002666820,9880,9880,9880,9880,19
20250228,131900,1002479100,9880,9880,9880,9870,200
20250228,131800,1000503150,9880,9880,9880,9880,1492
20250228,131700,985762190,9890,9890,9890,9880,167
20250228,131600,984111600,9880,9880,9880,9880,3
20250228,131500,984081960,9880,9880,9890,9880,364
20250228,131400,980483060,9880,9880,9890,9880,1097
20250228,131300,969644600,9890,9880,9890,9880,8
20250228,131200,969565510,9890,9870,9890,9870,86
20250228,131100,968715030,9870,9890,9890,9870,8
20250228,131000,968635970,9870,9890,9890,9870,68
20250228,130900,967963510,9890,9890,9890,9890,7
20250228,130800,967894280,9880,9880,9880,9880,2
20250228,130700,967874520,9880,9880,9880,9880,1188
20250228,130600,956137080,9890,9890,9890,9890,70
20250228,130500,955444780,9880,9890,9890,9880,169
20250228,130400,953774960,9890,9890,9890,9890,6
20250228,130300,953715620,9890,9890,9890,9890,75
20250228,130200,952973870,9880,9880,9880,9880,1691
20250228,130100,936266790,9890,9890,9890,9890,5
20250228,130000,936217340,9890,9890,9890,9890,103
20250228,125900,935198670,9890,9890,9890,9890,2
20250228,125800,935178890,9890,9890,9890,9890,54
20250228,125700,934644830,9890,9890,9890,9890,1
20250228,125600,934634940,9880,9880,9880,9880,11
20250228,125500,934526260,9880,9880,9880,9880,103
20250228,125400,933508620,9880,9880,9880,9880,270
20250228,125300,930841020,9870,9870,9870,9870,0
20250228,125200,930841020,9870,9870,9870,9860,338
20250228,125100,927507340,9870,9870,9870,9870,673
20250228,125000,920864830,9870,9870,9870,9870,1
20250228,124900,920854960,9870,9880,9880,9870,28
20250228,124800,920578590,9880,9880,9880,9880,202
20250228,124700,918582830,9870,9870,9880,9870,202
20250228,124600,916589080,9870,9870,9870,9860,224
20250228,124500,914380390,9870,9880,9880,9870,285
20250228,124400,911564600,9870,9880,9880,9870,5766
20250228,124300,854602900,9890,9890,9920,9890,1258
20250228,124200,842157510,9910,9900,9910,9890,646
20250228,124100,835760980,9900,9900,9900,9900,11
20250228,124000,835652080,9900,9900,9900,9900,4
20250228,123900,835612480,9900,9900,9900,9900,0
20250228,123800,835612480,9900,9900,9900,9900,86
20250228,123700,834761080,9890,9900,9900,9890,110
20250228,123600,833673080,9900,9900,9900,9900,2
20250228,123500,833653280,9900,9890,9900,9890,109
20250228,123400,832574220,9900,9890,9900,9890,447
20250228,123300,828152770,9890,9880,9900,9880,11
20250228,123200,828043930,9900,9880,9900,9880,4
20250228,123100,828004390,9890,9880,9890,9880,10
20250228,123000,827905570,9880,9890,9890,9880,7
20250228,122900,827836370,9880,9890,9890,9880,28
20250228,122800,827559480,9880,9890,9900,9880,69
20250228,122700,826876460,9880,9890,9900,9880,104
20250228,122600,825848800,9890,9900,9900,9890,55
20250228,122500,825304330,9880,9880,9890,9880,365
20250228,122400,821698120,9890,9890,9900,9880,357
20250228,122300,818167960,9900,9900,9900,9900,0
20250228,122200,818167960,9900,9890,9900,9890,476
20250228,122100,813459140,9900,9900,9900,9890,9
20250228,122000,813370110,9900,9890,9900,9890,157
20250228,121900,811816190,9890,9890,9890,9890,4
20250228,121800,811776630,9880,9890,9890,9880,30
20250228,121700,811479950,9890,9900,9900,9890,587
20250228,121600,805673150,9890,9900,9910,9890,520
20250228,121500,800530310,9920,9920,9920,9920,0
20250228,121400,800530310,9920,9890,9920,9890,1583
20250228,121300,784849610,9890,9890,9900,9890,121
20250228,121200,783651760,9900,9900,9900,9900,79
20250228,121100,782869660,9890,9890,9900,9890,203
20250228,121000,780861980,9890,9900,9900,9890,334
20250228,120900,777555430,9890,9890,9890,9890,1
20250228,120800,777545540,9890,9890,9900,9880,490
20250228,120700,772700690,9900,9900,9900,9900,131
20250228,120600,771403790,9890,9890,9890,9890,60
20250228,120500,770810390,9900,9900,9900,9900,1
20250228,120400,770800490,9890,9890,9890,9890,520
20250228,120300,765657690,9900,9900,9900,9890,3648
20250228,120200,729559270,9900,9920,9920,9900,162
20250228,120100,727955430,9900,9900,9900,9900,1419
20250228,120000,713907330,9900,9920,9930,9900,3227
20250228,115900,681944830,9920,9920,9920,9920,1
20250228,115800,681934910,9930,9930,9930,9930,2
20250228,115700,681915050,9920,9920,9920,9920,0
20250228,115600,681915050,9920,9920,9930,9920,1782
20250228,115500,664229090,9920,9920,9920,9920,1
20250228,115400,664219170,9920,9920,9920,9920,61
20250228,115300,663614050,9920,9920,9920,9920,1
20250228,115200,663604130,9910,9910,9910,9910,460
20250228,115100,659045530,9910,9910,9910,9910,170
20250228,115000,657360830,9910,9910,9910,9910,1
20250228,114900,657350920,9910,9910,9910,9910,134
20250228,114800,656022980,9910,9910,9910,9910,54
20250228,114700,655487840,9900,9910,9910,9900,1368
20250228,114600,641933960,9910,9910,9910,9910,94
20250228,114500,641002420,9910,9920,9920,9910,1001
20250228,114400,631082490,9930,9930,9930,9930,1
20250228,114300,631072560,9930,9930,9930,9920,21
20250228,114200,630864220,9920,9930,9930,9920,1179
20250228,114100,619162840,9930,9930,9930,9930,3
20250228,114000,619133050,9930,9930,9930,9930,1
20250228,113900,619123120,9930,9930,9930,9930,1
20250228,113800,619113190,9930,9930,9930,9930,1
20250228,113700,619103260,9930,9920,9930,9920,154
20250228,113600,617575570,9920,9920,9920,9920,1
20250228,113500,617565650,9920,9920,9920,9920,22
20250228,113400,617347410,9920,9920,9920,9920,22
20250228,113300,617129170,9920,9920,9920,9920,1
20250228,113200,617119250,9920,9920,9920,9920,2
20250228,113100,617099410,9920,9920,9920,9920,1
20250228,113000,617089490,9910,9910,9910,9910,0
20250228,112900,617089490,9910,9910,9920,9910,665
20250228,112800,610499330,9910,9910,9910,9910,43
20250228,112700,610073200,9920,9920,9920,9920,2
20250228,112600,610053360,9910,9910,9910,9910,1
20250228,112500,610043450,9920,9910,9920,9910,354
20250228,112400,606535300,9910,9920,9920,9910,101
20250228,112300,605534380,9920,9920,9920,9920,2
20250228,112200,605514540,9920,9910,9920,9910,116
20250228,112100,604364900,9920,9920,9920,9920,458
20250228,112000,599821540,9930,9930,9940,9930,523
20250228,111900,594628140,9930,9940,9940,9930,2970
20250228,111800,565136030,9940,9940,9940,9940,3
20250228,111700,565106210,9950,9950,9950,9950,301
20250228,111600,562111260,9950,9950,9950,9950,1
20250228,111500,562101310,9930,9940,9940,9930,39
20250228,111400,561714030,9940,9950,9950,9940,2
20250228,111300,561694140,9950,9950,9950,9950,0
20250228,111200,561694140,9950,9950,9950,9940,710
20250228,111100,554631340,9950,9950,9950,9950,107
20250228,111000,553566690,9950,9940,9950,9940,132
20250228,110900,552253490,9940,9950,9950,9940,529
20250228,110800,546991240,9960,9960,9960,9960,1
20250228,110700,546981280,9960,9960,9960,9960,0
20250228,110600,546981280,9960,9960,9960,9960,2
20250228,110500,546961360,9960,9950,9960,9950,396
20250228,110400,543020540,9950,9940,9950,9940,445
20250228,110300,538596490,9940,9940,9940,9940,11
20250228,110200,538487150,9940,9950,9950,9940,397
20250228,110100,534540960,9960,9960,9960,9960,102
20250228,110000,533525040,9950,9950,9960,9950,120
20250228,105900,532331030,9950,9950,9960,9950,11
20250228,105800,532221570,9960,9960,9960,9960,25
20250228,105700,531972570,9960,9960,9960,9960,0
20250228,105600,531972570,9960,9960,9960,9960,334
20250228,105500,528645930,9960,9960,9960,9960,152
20250228,105400,527132010,9960,9960,9960,9960,1
20250228,105300,527122050,9950,9940,9960,9940,632
20250228,105200,520835860,9940,9940,9940,9940,2
20250228,105100,520815980,9940,9940,9940,9940,146
20250228,105000,519364740,9940,9940,9940,9940,1
20250228,104900,519354800,9940,9950,9950,9940,440
20250228,104800,514980190,9950,9950,9950,9950,0
20250228,104700,514980190,9950,9950,9950,9950,10
20250228,104600,514880690,9940,9930,9940,9930,630
20250228,104500,508620240,9930,9930,9930,9930,9
20250228,104400,508530870,9920,9930,9930,9920,44
20250228,104300,508094350,9920,9920,9920,9920,0
20250228,104200,508094350,9920,9920,9920,9920,112
20250228,104100,506983310,9920,9920,9920,9920,51
20250228,104000,506477390,9920,9920,9920,9920,1001
20250228,103900,496547470,9920,9920,9920,9920,206
20250228,103800,494503950,9920,9920,9920,9920,103
20250228,103700,493482190,9920,9920,9920,9920,2
20250228,103600,493462350,9920,9920,9920,9920,10
20250228,103500,493363150,9920,9910,9920,9900,101
20250228,103400,492363120,9910,9910,9910,9910,945
20250228,103300,482998170,9910,9910,9910,9900,46
20250228,103200,482542330,9910,9910,9910,9900,52
20250228,103100,482027420,9910,9900,9910,9900,865
20250228,103000,473455830,9910,9910,9910,9910,7
20250228,102900,473386460,9900,9900,9900,9900,1039
20250228,102800,463100360,9900,9900,9910,9900,9
20250228,102700,463011240,9910,9920,9920,9900,4450
20250228,102600,418927020,9920,9930,9930,9920,2806
20250228,102500,391090960,9930,9930,9930,9930,110
20250228,102400,389998660,9920,9940,9940,9920,179
20250228,102300,388220650,9940,9940,9940,9940,208
20250228,102200,386153130,9940,9940,9940,9940,102
20250228,102100,385139250,9940,9940,9940,9940,2
20250228,102000,385119370,9940,9930,9940,9920,614
20250228,101900,379024040,9940,9940,9940,9940,1
20250228,101800,379014100,9940,9930,9940,9930,1022
20250228,101700,368864970,9930,9930,9930,9930,16
20250228,101600,368706090,9930,9930,9930,9920,184
20250228,101500,366879050,9930,9930,9930,9930,13
20250228,101400,366749960,9930,9930,9930,9930,3
20250228,101300,366720170,9930,9930,9930,9920,123
20250228,101200,365499780,9930,9920,9930,9910,280
20250228,101100,362721630,9930,9930,9930,9930,121
20250228,101000,361520100,9930,9930,9930,9930,44
20250228,100900,361083180,9930,9930,9930,9930,285
20250228,100800,358253130,9910,9920,9920,9910,145
20250228,100700,356814810,9930,9930,9930,9930,3
20250228,100600,356785020,9930,9930,9930,9930,53
20250228,100500,356258730,9920,9930,9930,9920,492
20250228,100400,351377910,9930,9930,9930,9930,3
20250228,100300,351348120,9930,9920,9930,9920,142
20250228,100200,349939430,9930,9930,9930,9930,52
20250228,100100,349423070,9930,9930,9930,9930,8
20250228,100000,349343630,9930,9920,9930,9920,4
20250228,095900,349303920,9920,9930,9930,9920,1479
20250228,095800,334632230,9930,9930,9930,9920,45
20250228,095700,334185430,9930,9920,9930,9920,101
20250228,095600,333183500,9920,9930,9930,9920,356
20250228,095500,329648930,9940,9940,9940,9940,152
20250228,095400,328138050,9940,9940,9940,9930,1502
20250228,095300,313222310,9950,9950,9950,9950,1
20250228,095200,313212360,9940,9940,9940,9930,663
20250228,095100,306622640,9940,9950,9950,9940,101
20250228,095000,305618690,9950,9960,9960,9950,645
20250228,094900,299200930,9950,9960,9960,9950,102
20250228,094800,298186010,9960,9970,9980,9950,1409
20250228,094700,284150360,9980,9980,9980,9980,0
20250228,094600,284150360,9980,9980,9980,9980,90
20250228,094500,283252160,9980,9990,9990,9970,345
20250228,094400,279809340,9990,9990,9990,9990,53
20250228,094300,279279870,9990,9990,9990,9980,89
20250228,094200,278390770,9990,9980,9990,9980,139
20250228,094100,277003160,9980,9980,9990,9970,902
20250228,094000,268003430,9980,9980,9980,9980,320
20250228,093900,264809830,9980,9990,9990,9980,309
20250228,093800,261724720,10000,10000,10000,10000,2
20250228,093700,261704720,10000,10000,10000,10000,2
20250228,093600,261684720,10000,10000,10000,10000,6
20250228,093500,261624720,10000,10000,10010,10000,108
20250228,093400,260543690,10010,9990,10010,9990,387
20250228,093300,256673680,9990,10000,10000,9990,65
20250228,093200,256024240,10000,10000,10000,10000,3
20250228,093100,255994240,10000,10000,10000,10000,34
20250228,093000,255654240,10000,10000,10010,10000,45
20250228,092900,255204230,10010,10000,10010,10000,91
20250228,092800,254293340,10010,10010,10010,9990,130
20250228,092700,252992090,10010,10000,10010,9990,538
20250228,092600,247611180,10020,10000,10070,9990,368
20250228,092500,243923980,10000,10000,10030,9990,629
20250228,092400,237625070,9990,9990,9990,9980,2354
20250228,092300,214108630,9990,9970,9990,9970,48
20250228,092200,213630030,9970,9950,9970,9950,702
20250228,092100,206638120,9960,9950,9960,9950,30
20250228,092000,206339520,9950,9950,9950,9950,249
20250228,091900,203861970,9950,9960,9960,9950,605
20250228,091800,197841860,9960,9950,9960,9950,736
20250228,091700,190511520,9960,9930,9960,9920,396
20250228,091600,186578890,9960,9930,9960,9910,1201
20250228,091500,174658060,9920,9950,9960,9920,2334
20250228,091400,151494130,9950,9950,9970,9940,725
20250228,091300,144283120,9950,9960,9960,9950,173
20250228,091200,142561290,9970,9950,9970,9950,142
20250228,091100,141147940,9950,9920,9950,9920,481
20250228,091000,136367650,9920,9930,9930,9920,1405
20250228,090900,122425780,9930,9940,9950,9930,842
20250228,090800,114059920,9950,9940,9950,9940,147
20250228,090700,112598430,9940,9960,9960,9940,1133
20250228,090600,101335630,9960,9970,9970,9960,2387
20250228,090500,77557740,9960,9960,9960,9950,1063
20250228,090400,66976240,9950,9950,9990,9940,3104
20250228,090300,36071570,9960,9950,10000,9940,357
20250228,090200,32510630,9960,10030,10030,9960,155
20250228,090100,30966620,9960,10000,10030,9950,1958
20250228,090000,11427860,10000,9980,10000,9980,1145