KissMeData/300720/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,211500,1600932320,15660,15660,15660,15660,9288
20250228,211400,1600932320,15660,15660,15660,15660,0
20250228,211300,1600932320,15660,15660,15660,15660,0
20250228,211200,1600932320,15660,15660,15660,15660,0
20250228,211100,1600932320,15660,15660,15660,15660,0
20250228,211000,1600932320,15660,15660,15660,15660,0
20250228,210900,1600932320,15660,15660,15660,15660,0
20250228,210800,1600932320,15660,15660,15660,15660,0
20250228,210700,1600932320,15660,15660,15660,15660,0
20250228,210600,1600932320,15660,15660,15660,15660,0
20250228,210500,1600932320,15660,15660,15660,15660,0
20250228,210400,1600932320,15660,15660,15660,15660,0
20250228,210300,1600932320,15660,15660,15660,15660,0
20250228,210200,1600932320,15660,15660,15660,15660,0
20250228,210100,1600932320,15660,15660,15660,15660,0
20250228,210000,1600932320,15660,15660,15660,15660,0
20250228,205900,1600932320,15660,15660,15660,15660,0
20250228,205800,1600932320,15660,15660,15660,15660,0
20250228,205700,1600932320,15660,15660,15660,15660,0
20250228,205600,1600932320,15660,15660,15660,15660,0
20250228,205500,1600932320,15660,15660,15660,15660,0
20250228,205400,1600932320,15660,15660,15660,15660,0
20250228,205300,1600932320,15660,15660,15660,15660,0
20250228,205200,1600932320,15660,15660,15660,15660,0
20250228,205100,1600932320,15660,15660,15660,15660,0
20250228,205000,1600932320,15660,15660,15660,15660,0
20250228,204900,1600932320,15660,15660,15660,15660,0
20250228,204800,1600932320,15660,15660,15660,15660,0
20250228,204700,1600932320,15660,15660,15660,15660,0
20250228,204600,1600932320,15660,15660,15660,15660,0
20250228,204500,1600932320,15660,15660,15660,15660,9288
20250228,204400,1600932320,15660,15660,15660,15660,0
20250228,204300,1600932320,15660,15660,15660,15660,0
20250228,204200,1600932320,15660,15660,15660,15660,0
20250228,204100,1600932320,15660,15660,15660,15660,0
20250228,204000,1600932320,15660,15660,15660,15660,0
20250228,203900,1600932320,15660,15660,15660,15660,0
20250228,203800,1600932320,15660,15660,15660,15660,0
20250228,203700,1600932320,15660,15660,15660,15660,0
20250228,203600,1600932320,15660,15660,15660,15660,0
20250228,203500,1600932320,15660,15660,15660,15660,0
20250228,203400,1600932320,15660,15660,15660,15660,0
20250228,203300,1600932320,15660,15660,15660,15660,0
20250228,203200,1600932320,15660,15660,15660,15660,0
20250228,203100,1600932320,15660,15660,15660,15660,0
20250228,203000,1600932320,15660,15660,15660,15660,0
20250228,202900,1600932320,15660,15660,15660,15660,0
20250228,202800,1600932320,15660,15660,15660,15660,0
20250228,202700,1600932320,15660,15660,15660,15660,0
20250228,202600,1600932320,15660,15660,15660,15660,0
20250228,202500,1600932320,15660,15660,15660,15660,0
20250228,202400,1600932320,15660,15660,15660,15660,0
20250228,202300,1600932320,15660,15660,15660,15660,0
20250228,202200,1600932320,15660,15660,15660,15660,0
20250228,202100,1600932320,15660,15660,15660,15660,0
20250228,202000,1600932320,15660,15660,15660,15660,0
20250228,201900,1600932320,15660,15660,15660,15660,0
20250228,201800,1600932320,15660,15660,15660,15660,0
20250228,201700,1600932320,15660,15660,15660,15660,0
20250228,201600,1600932320,15660,15660,15660,15660,0
20250228,201500,1600932320,15660,15660,15660,15660,9288
20250228,201400,1600932320,15660,15660,15660,15660,0
20250228,201300,1600932320,15660,15660,15660,15660,0
20250228,201200,1600932320,15660,15660,15660,15660,0
20250228,201100,1600932320,15660,15660,15660,15660,0
20250228,201000,1600932320,15660,15660,15660,15660,0
20250228,200900,1600932320,15660,15660,15660,15660,0
20250228,200800,1600932320,15660,15660,15660,15660,0
20250228,200700,1600932320,15660,15660,15660,15660,0
20250228,200600,1600932320,15660,15660,15660,15660,0
20250228,200500,1600932320,15660,15660,15660,15660,0
20250228,200400,1600932320,15660,15660,15660,15660,0
20250228,200300,1600932320,15660,15660,15660,15660,0
20250228,200200,1600932320,15660,15660,15660,15660,0
20250228,200100,1600932320,15660,15660,15660,15660,0
20250228,200000,1600932320,15660,15660,15660,15660,0
20250228,195900,1600932320,15660,15660,15660,15660,0
20250228,195800,1600932320,15660,15660,15660,15660,0
20250228,195700,1600932320,15660,15660,15660,15660,0
20250228,195600,1600932320,15660,15660,15660,15660,0
20250228,195500,1600932320,15660,15660,15660,15660,0
20250228,195400,1600932320,15660,15660,15660,15660,0
20250228,195300,1600932320,15660,15660,15660,15660,0
20250228,195200,1600932320,15660,15660,15660,15660,0
20250228,195100,1600932320,15660,15660,15660,15660,0
20250228,195000,1600932320,15660,15660,15660,15660,0
20250228,194900,1600932320,15660,15660,15660,15660,0
20250228,194800,1600932320,15660,15660,15660,15660,0
20250228,194700,1600932320,15660,15660,15660,15660,0
20250228,194600,1600932320,15660,15660,15660,15660,0
20250228,194500,1600932320,15660,15660,15660,15660,9288
20250228,194400,1600932320,15660,15660,15660,15660,0
20250228,194300,1600932320,15660,15660,15660,15660,0
20250228,194200,1600932320,15660,15660,15660,15660,0
20250228,194100,1600932320,15660,15660,15660,15660,0
20250228,194000,1600932320,15660,15660,15660,15660,0
20250228,193900,1600932320,15660,15660,15660,15660,0
20250228,193800,1600932320,15660,15660,15660,15660,0
20250228,193700,1600932320,15660,15660,15660,15660,0
20250228,193600,1600932320,15660,15660,15660,15660,0
20250228,193500,1600932320,15660,15660,15660,15660,0
20250228,193400,1600932320,15660,15660,15660,15660,0
20250228,193300,1600932320,15660,15660,15660,15660,0
20250228,193200,1600932320,15660,15660,15660,15660,0
20250228,193100,1600932320,15660,15660,15660,15660,0
20250228,193000,1600932320,15660,15660,15660,15660,0
20250228,192900,1600932320,15660,15660,15660,15660,0
20250228,192800,1600932320,15660,15660,15660,15660,0
20250228,192700,1600932320,15660,15660,15660,15660,0
20250228,192600,1600932320,15660,15660,15660,15660,0
20250228,192500,1600932320,15660,15660,15660,15660,0
20250228,192400,1600932320,15660,15660,15660,15660,0
20250228,192300,1600932320,15660,15660,15660,15660,0
20250228,192200,1600932320,15660,15660,15660,15660,0
20250228,192100,1600932320,15660,15660,15660,15660,0
20250228,192000,1600932320,15660,15660,15660,15660,0
20250228,191900,1600932320,15660,15660,15660,15660,0
20250228,191800,1600932320,15660,15660,15660,15660,0
20250228,191700,1600932320,15660,15660,15660,15660,0
20250228,191600,1600932320,15660,15660,15660,15660,0
20250228,191500,1600932320,15660,15660,15660,15660,9288
20250228,191400,1600932320,15660,15660,15660,15660,0
20250228,191300,1600932320,15660,15660,15660,15660,0
20250228,191200,1600932320,15660,15660,15660,15660,0
20250228,191100,1600932320,15660,15660,15660,15660,0
20250228,191000,1600932320,15660,15660,15660,15660,0
20250228,190900,1600932320,15660,15660,15660,15660,0
20250228,190800,1600932320,15660,15660,15660,15660,0
20250228,190700,1600932320,15660,15660,15660,15660,0
20250228,190600,1600932320,15660,15660,15660,15660,0
20250228,190500,1600932320,15660,15660,15660,15660,0
20250228,190400,1600932320,15660,15660,15660,15660,0
20250228,190300,1600932320,15660,15660,15660,15660,0
20250228,190200,1600932320,15660,15660,15660,15660,0
20250228,190100,1600932320,15660,15660,15660,15660,0
20250228,190000,1600932320,15660,15660,15660,15660,0
20250228,185900,1600932320,15660,15660,15660,15660,0
20250228,185800,1600932320,15660,15660,15660,15660,0
20250228,185700,1600932320,15660,15660,15660,15660,0
20250228,185600,1600932320,15660,15660,15660,15660,0
20250228,185500,1600932320,15660,15660,15660,15660,0
20250228,185400,1600932320,15660,15660,15660,15660,0
20250228,185300,1600932320,15660,15660,15660,15660,0
20250228,185200,1600932320,15660,15660,15660,15660,0
20250228,185100,1600932320,15660,15660,15660,15660,0
20250228,185000,1600932320,15660,15660,15660,15660,0
20250228,184900,1600932320,15660,15660,15660,15660,0
20250228,184800,1600932320,15660,15660,15660,15660,0
20250228,184700,1600932320,15660,15660,15660,15660,0
20250228,184600,1600932320,15660,15660,15660,15660,0
20250228,184500,1600932320,15660,15660,15660,15660,9288
20250228,184400,1600932320,15660,15660,15660,15660,0
20250228,184300,1600932320,15660,15660,15660,15660,0
20250228,184200,1600932320,15660,15660,15660,15660,0
20250228,184100,1600932320,15660,15660,15660,15660,0
20250228,184000,1600932320,15660,15660,15660,15660,0
20250228,183900,1600932320,15660,15660,15660,15660,0
20250228,183800,1600932320,15660,15660,15660,15660,0
20250228,183700,1600932320,15660,15660,15660,15660,0
20250228,183600,1600932320,15660,15660,15660,15660,0
20250228,183500,1600932320,15660,15660,15660,15660,0
20250228,183400,1600932320,15660,15660,15660,15660,0
20250228,183300,1600932320,15660,15660,15660,15660,0
20250228,183200,1600932320,15660,15660,15660,15660,0
20250228,183100,1600932320,15660,15660,15660,15660,0
20250228,183000,1600932320,15660,15660,15660,15660,0
20250228,182900,1600932320,15660,15660,15660,15660,0
20250228,182800,1600932320,15660,15660,15660,15660,0
20250228,182700,1600932320,15660,15660,15660,15660,0
20250228,182600,1600932320,15660,15660,15660,15660,0
20250228,182500,1600932320,15660,15660,15660,15660,0
20250228,182400,1600932320,15660,15660,15660,15660,0
20250228,182300,1600932320,15660,15660,15660,15660,0
20250228,182200,1600932320,15660,15660,15660,15660,0
20250228,182100,1600932320,15660,15660,15660,15660,0
20250228,182000,1600932320,15660,15660,15660,15660,0
20250228,181900,1600932320,15660,15660,15660,15660,0
20250228,181800,1600932320,15660,15660,15660,15660,0
20250228,181700,1600932320,15660,15660,15660,15660,0
20250228,181600,1600932320,15660,15660,15660,15660,0
20250228,181500,1600932320,15660,15660,15660,15660,9288
20250228,181400,1600932320,15660,15660,15660,15660,0
20250228,181300,1600932320,15660,15660,15660,15660,0
20250228,181200,1600932320,15660,15660,15660,15660,0
20250228,181100,1600932320,15660,15660,15660,15660,0
20250228,181000,1600932320,15660,15660,15660,15660,0
20250228,180900,1600932320,15660,15660,15660,15660,0
20250228,180800,1600932320,15660,15660,15660,15660,0
20250228,180700,1600932320,15660,15660,15660,15660,0
20250228,180600,1600932320,15660,15660,15660,15660,0
20250228,180500,1600932320,15660,15660,15660,15660,0
20250228,180400,1600932320,15660,15660,15660,15660,0
20250228,180300,1600932320,15660,15660,15660,15660,0
20250228,180200,1600932320,15660,15660,15660,15660,0
20250228,180100,1600932320,15660,15660,15660,15660,0
20250228,180000,1600932320,15660,15660,15660,15660,0
20250228,175900,1600932320,15660,15660,15660,15660,0
20250228,175800,1600932320,15660,15660,15660,15660,0
20250228,175700,1600932320,15660,15660,15660,15660,0
20250228,175600,1600932320,15660,15660,15660,15660,0
20250228,175500,1600932320,15660,15660,15660,15660,0
20250228,175400,1600932320,15660,15660,15660,15660,0
20250228,175300,1600932320,15660,15660,15660,15660,0
20250228,175200,1600932320,15660,15660,15660,15660,0
20250228,175100,1600932320,15660,15660,15660,15660,0
20250228,175000,1600932320,15660,15660,15660,15660,0
20250228,174900,1600932320,15660,15660,15660,15660,0
20250228,174800,1600932320,15660,15660,15660,15660,0
20250228,174700,1600932320,15660,15660,15660,15660,0
20250228,174600,1600932320,15660,15660,15660,15660,0
20250228,174500,1600932320,15660,15660,15660,15660,9288
20250228,174400,1600932320,15660,15660,15660,15660,0
20250228,174300,1600932320,15660,15660,15660,15660,0
20250228,174200,1600932320,15660,15660,15660,15660,0
20250228,174100,1600932320,15660,15660,15660,15660,0
20250228,174000,1600932320,15660,15660,15660,15660,0
20250228,173900,1600932320,15660,15660,15660,15660,0
20250228,173800,1600932320,15660,15660,15660,15660,0
20250228,173700,1600932320,15660,15660,15660,15660,0
20250228,173600,1600932320,15660,15660,15660,15660,0
20250228,173500,1600932320,15660,15660,15660,15660,0
20250228,173400,1600932320,15660,15660,15660,15660,0
20250228,173300,1600932320,15660,15660,15660,15660,0
20250228,173200,1600932320,15660,15660,15660,15660,0
20250228,173100,1600932320,15660,15660,15660,15660,0
20250228,173000,1600932320,15660,15660,15660,15660,0
20250228,172900,1600932320,15660,15660,15660,15660,0
20250228,172800,1600932320,15660,15660,15660,15660,0
20250228,172700,1600932320,15660,15660,15660,15660,0
20250228,172600,1600932320,15660,15660,15660,15660,0
20250228,172500,1600932320,15660,15660,15660,15660,0
20250228,172400,1600932320,15660,15660,15660,15660,0
20250228,172300,1600932320,15660,15660,15660,15660,0
20250228,172200,1600932320,15660,15660,15660,15660,0
20250228,172100,1600932320,15660,15660,15660,15660,0
20250228,172000,1600932320,15660,15660,15660,15660,0
20250228,171900,1600932320,15660,15660,15660,15660,0
20250228,171800,1600932320,15660,15660,15660,15660,0
20250228,171700,1600932320,15660,15660,15660,15660,0
20250228,171600,1600932320,15660,15660,15660,15660,0
20250228,171500,1600932320,15660,15660,15660,15660,9288
20250228,171400,1600932320,15660,15660,15660,15660,0
20250228,171300,1600932320,15660,15660,15660,15660,0
20250228,171200,1600932320,15660,15660,15660,15660,0
20250228,171100,1600932320,15660,15660,15660,15660,0
20250228,171000,1600932320,15660,15660,15660,15660,0
20250228,170900,1600932320,15660,15660,15660,15660,0
20250228,170800,1600932320,15660,15660,15660,15660,0
20250228,170700,1600932320,15660,15660,15660,15660,0
20250228,170600,1600932320,15660,15660,15660,15660,0
20250228,170500,1600932320,15660,15660,15660,15660,0
20250228,170400,1600932320,15660,15660,15660,15660,0
20250228,170300,1600932320,15660,15660,15660,15660,0
20250228,170200,1600932320,15660,15660,15660,15660,0
20250228,170100,1600932320,15660,15660,15660,15660,0
20250228,170000,1600932320,15660,15660,15660,15660,0
20250228,165900,1600932320,15660,15660,15660,15660,0
20250228,165800,1600932320,15660,15660,15660,15660,0
20250228,165700,1600932320,15660,15660,15660,15660,0
20250228,165600,1600932320,15660,15660,15660,15660,0
20250228,165500,1600932320,15660,15660,15660,15660,0
20250228,165400,1600932320,15660,15660,15660,15660,0
20250228,165300,1600932320,15660,15660,15660,15660,0
20250228,165200,1600932320,15660,15660,15660,15660,0
20250228,165100,1600932320,15660,15660,15660,15660,0
20250228,165000,1600932320,15660,15660,15660,15660,0
20250228,164900,1600932320,15660,15660,15660,15660,0
20250228,164800,1600932320,15660,15660,15660,15660,0
20250228,164700,1600932320,15660,15660,15660,15660,0
20250228,164600,1600932320,15660,15660,15660,15660,0
20250228,164500,1600932320,15660,15660,15660,15660,9288
20250228,164400,1600932320,15660,15660,15660,15660,0
20250228,164300,1600932320,15660,15660,15660,15660,0
20250228,164200,1600932320,15660,15660,15660,15660,0
20250228,164100,1600932320,15660,15660,15660,15660,0
20250228,164000,1600932320,15660,15660,15660,15660,0
20250228,163900,1600932320,15660,15660,15660,15660,0
20250228,163800,1600932320,15660,15660,15660,15660,0
20250228,163700,1600932320,15660,15660,15660,15660,0
20250228,163600,1600932320,15660,15660,15660,15660,0
20250228,163500,1600932320,15660,15660,15660,15660,0
20250228,163400,1600932320,15660,15660,15660,15660,0
20250228,163300,1600932320,15660,15660,15660,15660,0
20250228,163200,1600932320,15660,15660,15660,15660,0
20250228,163100,1600932320,15660,15660,15660,15660,0
20250228,163000,1600932320,15660,15660,15660,15660,0
20250228,162900,1600932320,15660,15660,15660,15660,0
20250228,162800,1600932320,15660,15660,15660,15660,0
20250228,162700,1600932320,15660,15660,15660,15660,0
20250228,162600,1600932320,15660,15660,15660,15660,0
20250228,162500,1600932320,15660,15660,15660,15660,0
20250228,162400,1600932320,15660,15660,15660,15660,0
20250228,162300,1600932320,15660,15660,15660,15660,0
20250228,162200,1600932320,15660,15660,15660,15660,0
20250228,162100,1600932320,15660,15660,15660,15660,0
20250228,162000,1600932320,15660,15660,15660,15660,0
20250228,161900,1600932320,15660,15660,15660,15660,0
20250228,161800,1600932320,15660,15660,15660,15660,0
20250228,161700,1600932320,15660,15660,15660,15660,0
20250228,161600,1600932320,15660,15660,15660,15660,0
20250228,161500,1600932320,15660,15660,15660,15660,9288
20250228,161400,1600932320,15660,15660,15660,15660,0
20250228,161300,1600932320,15660,15660,15660,15660,0
20250228,161200,1600932320,15660,15660,15660,15660,0
20250228,161100,1600932320,15660,15660,15660,15660,0
20250228,161000,1600932320,15660,15660,15660,15660,0
20250228,160900,1600932320,15660,15660,15660,15660,0
20250228,160800,1600932320,15660,15660,15660,15660,0
20250228,160700,1600932320,15660,15660,15660,15660,0
20250228,160600,1600932320,15660,15660,15660,15660,0
20250228,160500,1600932320,15660,15660,15660,15660,0
20250228,160400,1600932320,15660,15660,15660,15660,0
20250228,160300,1600932320,15660,15660,15660,15660,0
20250228,160200,1600932320,15660,15660,15660,15660,0
20250228,160100,1600932320,15660,15660,15660,15660,0
20250228,160000,1600932320,15660,15660,15660,15660,0
20250228,155900,1600932320,15660,15660,15660,15660,0
20250228,155800,1600932320,15660,15660,15660,15660,0
20250228,155700,1600932320,15660,15660,15660,15660,0
20250228,155600,1600932320,15660,15660,15660,15660,0
20250228,155500,1600932320,15660,15660,15660,15660,0
20250228,155400,1600932320,15660,15660,15660,15660,0
20250228,155300,1600932320,15660,15660,15660,15660,0
20250228,155200,1600932320,15660,15660,15660,15660,0
20250228,155100,1600932320,15660,15660,15660,15660,0
20250228,155000,1600932320,15660,15660,15660,15660,0
20250228,154900,1600932320,15660,15660,15660,15660,0
20250228,154800,1600932320,15660,15660,15660,15660,0
20250228,154700,1600932320,15660,15660,15660,15660,0
20250228,154600,1600932320,15660,15660,15660,15660,0
20250228,154500,1600932320,15660,15660,15660,15660,9288
20250228,154400,1600932320,15660,15660,15660,15660,0
20250228,154300,1600932320,15660,15660,15660,15660,0
20250228,154200,1600932320,15660,15660,15660,15660,0
20250228,154100,1600932320,15660,15660,15660,15660,0
20250228,154000,1600932320,15660,15660,15660,15660,0
20250228,153900,1600932320,15660,15660,15660,15660,0
20250228,153800,1600932320,15660,15660,15660,15660,0
20250228,153700,1600932320,15660,15660,15660,15660,0
20250228,153600,1600932320,15660,15660,15660,15660,0
20250228,153500,1600932320,15660,15660,15660,15660,0
20250228,153400,1600932320,15660,15660,15660,15660,0
20250228,153300,1600932320,15660,15660,15660,15660,0
20250228,153200,1600932320,15660,15660,15660,15660,0
20250228,153100,1600932320,15660,15660,15660,15660,0
20250228,153000,1600932320,15660,15660,15660,15660,9288
20250228,152900,1455482240,15810,15810,15810,15810,0
20250228,152800,1455482240,15810,15810,15810,15810,0
20250228,152700,1455482240,15810,15810,15810,15810,0
20250228,152600,1455482240,15810,15810,15810,15810,0
20250228,152500,1455482240,15810,15810,15810,15810,0
20250228,152400,1455482240,15810,15810,15810,15810,0
20250228,152300,1455482240,15810,15810,15810,15810,0
20250228,152200,1455482240,15810,15810,15810,15810,0
20250228,152100,1455482240,15810,15810,15810,15810,0
20250228,152000,1455482240,15810,15810,15810,15810,0
20250228,151900,1455482240,15810,15810,15810,15800,207
20250228,151800,1452209980,15810,15820,15820,15810,218
20250228,151700,1448762010,15820,15810,15820,15810,54
20250228,151600,1447907740,15820,15810,15820,15810,52
20250228,151500,1447085220,15820,15810,15820,15810,367
20250228,151400,1441279590,15810,15810,15810,15810,14
20250228,151300,1441058250,15810,15810,15810,15810,2
20250228,151200,1441026630,15820,15810,15820,15810,26
20250228,151100,1440615350,15810,15780,15810,15780,159
20250228,151000,1438102160,15770,15820,15820,15700,2588
20250228,150900,1397320160,15810,15820,15820,15810,62
20250228,150800,1396339920,15810,15820,15820,15810,211
20250228,150700,1393001910,15810,15820,15820,15810,104
20250228,150600,1391356640,15820,15820,15830,15820,269
20250228,150500,1387101030,15830,15830,15830,15830,13
20250228,150400,1386895240,15820,15850,15850,15820,241
20250228,150300,1383077590,15860,15850,15860,15850,108
20250228,150200,1381364770,15850,15850,15860,15840,162
20250228,150100,1378796070,15840,15860,15860,15840,26
20250228,150000,1378384020,15850,15860,15860,15850,258
20250228,145900,1374294510,15860,15850,15860,15850,14
20250228,145800,1374072540,15850,15870,15870,15840,409
20250228,145700,1367588920,15860,15880,15880,15860,44
20250228,145600,1366890600,15870,15880,15890,15870,944
20250228,145500,1351900370,15880,15880,15880,15870,11
20250228,145400,1351725700,15880,15860,15880,15850,270
20250228,145300,1347443440,15860,15820,15860,15820,352
20250228,145200,1341873470,15840,15860,15860,15840,63
20250228,145100,1340874770,15850,15850,15850,15850,56
20250228,145000,1339987170,15870,15880,15880,15870,261
20250228,144900,1335845060,15880,15880,15880,15870,18
20250228,144800,1335559330,15880,15880,15880,15870,18
20250228,144700,1335273520,15880,15880,15910,15880,299
20250228,144600,1330519440,15890,15890,15920,15870,920
20250228,144500,1315887820,15880,15850,15880,15850,204
20250228,144400,1312650000,15850,15850,15860,15850,129
20250228,144300,1310605270,15840,15820,15840,15820,884
20250228,144200,1296612750,15820,15820,15820,15810,52
20250228,144100,1295790230,15820,15820,15820,15810,7
20250228,144000,1295679500,15820,15820,15820,15820,8
20250228,143900,1295552940,15820,15820,15820,15810,57
20250228,143800,1294651680,15810,15820,15820,15810,11
20250228,143700,1294477670,15820,15820,15820,15810,87
20250228,143600,1293101480,15810,15820,15820,15810,215
20250228,143500,1289700220,15820,15820,15820,15820,12
20250228,143400,1289510380,15820,15810,15820,15810,7
20250228,143300,1289399660,15820,15810,15820,15800,293
20250228,143200,1284767340,15810,15810,15810,15810,8
20250228,143100,1284640860,15810,15770,15810,15770,310
20250228,143000,1279750200,15770,15770,15770,15760,142
20250228,142900,1277512200,15770,15780,15780,15770,122
20250228,142800,1275588180,15780,15770,15780,15770,9
20250228,142700,1275446190,15780,15800,15800,15780,165
20250228,142600,1272840960,15800,15820,15820,15770,120
20250228,142500,1270944110,15820,15820,15820,15810,11
20250228,142400,1270770110,15790,15820,15820,15790,154
20250228,142300,1268334280,15830,15830,15830,15820,58
20250228,142200,1267416660,15830,15820,15830,15810,35
20250228,142100,1266862960,15830,15820,15830,15820,104
20250228,142000,1265217660,15810,15780,15820,15780,204
20250228,141900,1261994350,15770,15780,15780,15770,5
20250228,141800,1261915460,15770,15810,15810,15770,193
20250228,141700,1258868230,15820,15820,15830,15800,361
20250228,141600,1253160270,15820,15820,15820,15820,7
20250228,141500,1253049530,15820,15760,15830,15760,807
20250228,141400,1240304350,15770,15770,15770,15760,8
20250228,141300,1240178200,15770,15790,15790,15760,752
20250228,141200,1228320150,15780,15780,15790,15780,28
20250228,141100,1227878290,15780,15780,15780,15780,1
20250228,141000,1227862510,15780,15780,15780,15780,109
20250228,140900,1226142490,15790,15780,15790,15780,3
20250228,140800,1226095130,15780,15780,15780,15780,51
20250228,140700,1225290350,15780,15790,15790,15780,22
20250228,140600,1224943170,15780,15790,15800,15780,171
20250228,140500,1222242190,15790,15790,15790,15790,11
20250228,140400,1222068500,15810,15810,15820,15780,463
20250228,140300,1214750240,15810,15770,15820,15770,427
20250228,140200,1208013490,15770,15760,15770,15760,24
20250228,140100,1207635210,15760,15770,15770,15760,42
20250228,140000,1206973270,15760,15800,15800,15760,136
20250228,135900,1204828790,15800,15740,15810,15730,529
20250228,135800,1196494040,15740,15750,15750,15700,732
20250228,135700,1184987850,15750,15760,15760,15750,134
20250228,135600,1182876400,15780,15790,15790,15770,352
20250228,135500,1177323600,15780,15770,15780,15770,68
20250228,135400,1176250960,15780,15790,15800,15780,71
20250228,135300,1175130040,15780,15800,15800,15760,606
20250228,135200,1165565420,15800,15820,15820,15800,169
20250228,135100,1162892860,15830,15790,15830,15790,148
20250228,135000,1160553700,15790,15810,15820,15780,803
20250228,134900,1147869380,15810,15850,15850,15810,502
20250228,134800,1139916390,15860,15860,15860,15850,73
20250228,134700,1138759000,15860,15860,15860,15850,228
20250228,134600,1135143320,15870,15870,15880,15870,557
20250228,134500,1126303710,15880,15880,15880,15880,2
20250228,134400,1126271950,15880,15880,15880,15870,4
20250228,134300,1126208440,15880,15880,15880,15880,1
20250228,134200,1126192560,15880,15860,15880,15860,204
20250228,134100,1122953630,15860,15870,15870,15860,17
20250228,134000,1122683860,15860,15880,15890,15860,302
20250228,133900,1117889170,15880,15870,15880,15870,4
20250228,133800,1117825660,15880,15880,15880,15880,2
20250228,133700,1117793900,15870,15890,15890,15870,167
20250228,133600,1115141980,15880,15890,15890,15880,7
20250228,133500,1115030760,15890,15880,15890,15880,98
20250228,133400,1113474500,15880,15880,15880,15880,1
20250228,133300,1113458620,15880,15860,15880,15860,27
20250228,133200,1113030370,15860,15890,15890,15860,532
20250228,133100,1104585720,15890,15880,15890,15880,115
20250228,133000,1102758890,15890,15890,15890,15890,116
20250228,132900,1100915650,15890,15880,15890,15880,11
20250228,132800,1100740930,15880,15880,15890,15880,105
20250228,132700,1099072520,15890,15890,15890,15880,33
20250228,132600,1098548450,15890,15890,15890,15880,117
20250228,132500,1096689410,15880,15890,15890,15880,17
20250228,132400,1096419440,15890,15880,15890,15880,10
20250228,132300,1096260630,15890,15880,15890,15880,345
20250228,132200,1090781980,15880,15890,15890,15880,24
20250228,132100,1090400820,15890,15890,15890,15890,52
20250228,132000,1089574540,15890,15890,15890,15890,8
20250228,131900,1089447420,15890,15890,15890,15890,9
20250228,131800,1089304410,15890,15890,15890,15890,11
20250228,131700,1089129620,15880,15880,15880,15880,337
20250228,131600,1083778060,15870,15850,15880,15850,503
20250228,131500,1075799400,15860,15860,15860,15840,338
20250228,131400,1070441260,15860,15880,15880,15860,571
20250228,131300,1061379790,15880,15880,15880,15880,2
20250228,131200,1061348030,15870,15880,15880,15870,36
20250228,131100,1060776360,15880,15880,15880,15880,2
20250228,131000,1060744600,15870,15880,15880,15870,3
20250228,130900,1060696970,15880,15880,15880,15880,94
20250228,130800,1059204250,15870,15860,15870,15860,1030
20250228,130700,1042864490,15850,15810,15860,15810,407
20250228,130600,1036425620,15790,15790,15790,15780,346
20250228,130500,1030962340,15780,15780,15780,15780,0
20250228,130400,1030962340,15780,15810,15810,15780,401
20250228,130300,1024628320,15810,15810,15810,15810,5
20250228,130200,1024549270,15800,15800,15800,15800,166
20250228,130100,1021926470,15810,15810,15810,15810,330
20250228,130000,1016709170,15820,15820,15820,15820,6
20250228,125900,1016614250,15810,15820,15820,15810,41
20250228,125800,1015966030,15820,15820,15820,15820,32
20250228,125700,1015459790,15820,15820,15820,15820,0
20250228,125600,1015459790,15820,15820,15820,15810,104
20250228,125500,1013815030,15820,15820,15820,15820,101
20250228,125400,1012217210,15820,15830,15830,15820,62
20250228,125300,1011235990,15810,15830,15830,15810,106
20250228,125200,1009559370,15830,15820,15830,15820,306
20250228,125100,1004718440,15820,15820,15830,15820,61
20250228,125000,1003753310,15830,15830,15840,15830,108
20250228,124900,1002043570,15830,15850,15850,15830,319
20250228,124800,996989620,15860,15860,15860,15850,110
20250228,124700,995245520,15860,15860,15860,15860,5
20250228,124600,995166220,15860,15880,15880,15860,267
20250228,124500,990930850,15850,15860,15860,15850,300
20250228,124400,986173700,15870,15870,15870,15870,141
20250228,124300,983936030,15870,15860,15870,15860,39
20250228,124200,983317440,15860,15860,15860,15860,270
20250228,124100,979035240,15860,15860,15870,15860,323
20250228,124000,973910460,15860,15860,15860,15860,2
20250228,123900,973878740,15860,15860,15860,15860,1
20250228,123800,973862880,15860,15850,15860,15850,37
20250228,123700,973276420,15850,15860,15860,15850,151
20250228,123600,970882590,15840,15890,15890,15840,963
20250228,123500,955612990,15890,15900,15900,15840,1842
20250228,123400,926384410,15910,15900,15910,15900,12
20250228,123300,926193600,15910,15900,15910,15900,13
20250228,123200,925986890,15900,15880,15900,15880,242
20250228,123100,922142910,15880,15870,15880,15830,940
20250228,123000,907251100,15880,15880,15880,15840,1015
20250228,122900,891145620,15890,15900,15900,15890,128
20250228,122800,889111670,15900,15890,15900,15890,117
20250228,122700,887252410,15900,15900,15900,15900,2
20250228,122600,887220610,15900,15890,15900,15890,13
20250228,122500,887013980,15890,15890,15900,15890,484
20250228,122400,879323210,15900,15890,15900,15890,23
20250228,122300,878957710,15900,15900,15900,15900,1
20250228,122200,878941810,15890,15910,15910,15890,596
20250228,122100,869465170,15910,15910,15920,15910,207
20250228,122000,866171740,15910,15910,15920,15910,164
20250228,121900,863561860,15910,15930,15930,15910,186
20250228,121800,860601700,15930,15920,15930,15920,26
20250228,121700,860187700,15930,15940,15940,15920,332
20250228,121600,854900600,15940,15940,15960,15940,41
20250228,121500,854247010,15930,15930,15930,15930,52
20250228,121400,853418650,15920,15920,15920,15920,15
20250228,121300,853179850,15930,15950,15950,15920,119
20250228,121200,851283090,15960,15960,15960,15960,7
20250228,121100,851171370,15950,15930,15960,15930,113
20250228,121000,849370290,15930,15950,15950,15930,175
20250228,120900,846581490,15940,15950,15950,15940,163
20250228,120800,843982950,15950,15960,15970,15950,175
20250228,120700,841190400,15950,15970,15970,15950,53
20250228,120600,840344770,15950,15980,16000,15930,319
20250228,120500,835253170,16000,15960,16000,15960,668
20250228,120400,824579670,15960,15940,15960,15920,565
20250228,120300,815576710,15950,16000,16010,15950,982
20250228,120200,799900300,16000,16050,16050,16000,126
20250228,120100,797879860,16030,16040,16050,16030,98
20250228,120000,796308420,16050,16040,16060,16030,270
20250228,115900,791977740,16020,16030,16040,16010,820
20250228,115800,778835500,16040,16050,16050,16030,509
20250228,115700,770671480,16060,16060,16060,16060,260
20250228,115600,766495880,16060,16060,16060,16060,15
20250228,115500,766254980,16060,16070,16070,16060,235
20250228,115400,762478930,16070,16080,16080,16070,270
20250228,115300,758140020,16080,16080,16080,16080,1
20250228,115200,758123940,16080,16070,16080,16070,109
20250228,115100,756371780,16070,16070,16070,16060,18
20250228,115000,756082680,16070,16060,16070,16060,182
20250228,114900,753159750,16040,16050,16060,16040,523
20250228,114800,744762750,16060,16050,16060,16040,221
20250228,114700,741217620,16060,16060,16060,16060,68
20250228,114600,740125540,16070,16080,16100,16060,243
20250228,114500,736218150,16090,16070,16090,16070,305
20250228,114400,731312190,16070,16090,16090,16070,464
20250228,114300,723850840,16080,16070,16080,16070,237
20250228,114200,720039980,16080,16080,16080,16080,68
20250228,114100,718946540,16080,16060,16080,16060,156
20250228,114000,716441120,16060,16060,16060,16050,396
20250228,113900,710082000,16060,16060,16060,16060,12
20250228,113800,709889280,16060,16060,16060,16060,198
20250228,113700,706709400,16060,16060,16060,16050,76
20250228,113600,705489580,16060,16060,16060,16060,184
20250228,113500,702534540,16050,16050,16050,16050,4
20250228,113400,702470340,16060,16060,16060,16050,44
20250228,113300,701764100,16060,16060,16060,16060,190
20250228,113200,698712700,16060,16060,16060,16060,63
20250228,113100,697700920,16060,16060,16060,16060,227
20250228,113000,694055300,16060,16060,16060,16060,186
20250228,112900,691068140,16060,16050,16070,16050,130
20250228,112800,688981610,16050,16040,16050,16040,17
20250228,112700,688708770,16050,16100,16100,16050,535
20250228,112600,680105930,16090,16100,16100,16090,452
20250228,112500,672828740,16100,16100,16100,16100,8
20250228,112400,672699940,16100,16090,16100,16090,132
20250228,112300,670575820,16070,16070,16070,16070,1190
20250228,112200,651452520,16060,16070,16070,16060,288
20250228,112100,646825410,16060,16070,16070,16060,17
20250228,112000,646552240,16070,16050,16070,16050,265
20250228,111900,642296430,16060,16060,16060,16060,198
20250228,111800,639116550,16060,16060,16060,16060,1
20250228,111700,639100490,16060,16050,16060,16050,99
20250228,111600,637511530,16050,16070,16070,16040,596
20250228,111500,627940880,16060,16060,16070,16060,176
20250228,111400,625114300,16070,16060,16070,16060,642
20250228,111300,614801930,16070,16070,16070,16070,4
20250228,111200,614737650,16070,16070,16070,16070,310
20250228,111100,609755950,16060,16070,16070,16060,29
20250228,111000,609290100,16070,16060,16070,16060,184
20250228,110900,606333230,16050,16060,16070,16050,131
20250228,110800,604229390,16060,16060,16070,16060,58
20250228,110700,603297900,16060,16060,16060,16060,143
20250228,110600,601001320,16070,16040,16090,16040,453
20250228,110500,593721950,16030,16030,16030,16030,99
20250228,110400,592134980,16020,16010,16020,16000,428
20250228,110300,585281570,16000,16030,16030,16000,408
20250228,110200,578748020,16010,16020,16020,16010,617
20250228,110100,568869020,16030,16050,16050,16030,281
20250228,110000,564362520,16050,16100,16100,16050,1184
20250228,105900,545335500,16100,16120,16120,16100,210
20250228,105800,541953500,16120,16120,16140,16120,262
20250228,105700,537727950,16130,16130,16130,16110,61
20250228,105600,536744640,16130,16130,16130,16130,237
20250228,105500,532921830,16130,16120,16130,16120,121
20250228,105400,530970610,16130,16130,16140,16110,39
20250228,105300,530341730,16140,16140,16140,16090,490
20250228,105200,522444960,16130,16130,16130,16130,3
20250228,105100,522396570,16140,16130,16150,16130,260
20250228,105000,518201730,16130,16140,16140,16130,53
20250228,104900,517346820,16140,16150,16150,16130,283
20250228,104800,512779880,16150,16130,16150,16130,496
20250228,104700,504772860,16130,16090,16130,16090,76
20250228,104600,503549800,16110,16100,16110,16080,375
20250228,104500,497515630,16110,16140,16140,16100,225
20250228,104400,493885920,16140,16140,16150,16140,200
20250228,104300,490657840,16130,16130,16130,16130,124
20250228,104200,488657720,16140,16120,16140,16120,111
20250228,104100,486867680,16120,16120,16120,16120,80
20250228,104000,485578080,16120,16120,16120,16120,27
20250228,103900,485142840,16110,16150,16150,16110,253
20250228,103800,481065610,16150,16160,16160,16140,305
20250228,103700,476139200,16160,16130,16160,16130,449
20250228,103600,468890500,16130,16100,16130,16100,913
20250228,103500,454172230,16110,16120,16120,16110,305
20250228,103400,449255790,16120,16110,16120,16100,252
20250228,103300,445195280,16110,16080,16110,16080,75
20250228,103200,443988730,16080,16060,16080,16060,147
20250228,103100,441626610,16050,16100,16100,16050,288
20250228,103000,437000570,16100,16100,16110,16100,178
20250228,102900,434134620,16100,16070,16100,16060,106
20250228,102800,432430430,16070,16090,16100,16060,445
20250228,102700,425274460,16110,16110,16110,16070,470
20250228,102600,417706990,16110,16110,16110,16110,0
20250228,102500,417706990,16110,16110,16120,16100,350
20250228,102400,412071900,16120,16120,16130,16070,1023
20250228,102300,395610570,16130,16120,16130,16120,62
20250228,102200,394611050,16120,16130,16130,16120,218
20250228,102100,391095010,16120,16120,16120,16120,12
20250228,102000,390901570,16120,16110,16130,16110,283
20250228,101900,386339700,16110,16120,16120,16110,39
20250228,101800,385711360,16110,16100,16120,16100,389
20250228,101700,379446950,16100,16090,16100,16090,65
20250228,101600,378401090,16090,16100,16100,16090,418
20250228,101500,371671330,16130,16080,16130,16080,690
20250228,101400,360561940,16080,16080,16090,16080,339
20250228,101300,355110580,16080,16080,16080,16080,112
20250228,101200,353309620,16080,16070,16080,16070,68
20250228,101100,352216850,16070,16040,16130,16040,1835
20250228,101000,322706290,16040,16030,16040,16030,498
20250228,100900,314718890,16030,16040,16040,16030,171
20250228,100800,311977750,16040,16000,16050,16000,52
20250228,100700,311144900,16010,16010,16010,16010,41
20250228,100600,310488490,16010,15990,16070,15990,698
20250228,100500,299311120,15990,15970,16000,15970,510
20250228,100400,291162100,15970,15960,15970,15940,300
20250228,100300,286375600,15960,15970,15970,15950,356
20250228,100200,280693660,15970,15970,15980,15970,538
20250228,100100,272101240,15980,15930,15990,15910,1323
20250228,100000,250984160,15930,15930,15940,15930,24
20250228,095900,250601710,15940,15900,15950,15900,824
20250228,095800,237473640,15900,15890,15900,15890,311
20250228,095700,232528810,15900,15880,15900,15880,142
20250228,095600,230271100,15890,15850,15930,15850,2434
20250228,095500,191606470,15850,15850,15850,15850,80
20250228,095400,190338470,15840,15850,15850,15840,256
20250228,095300,186283330,15850,15850,15850,15850,7
20250228,095200,186172380,15850,15820,15860,15820,270
20250228,095100,181894790,15820,15790,15820,15790,459
20250228,095000,174638430,15790,15800,15800,15790,100
20250228,094900,173058830,15780,15790,15790,15780,102
20250228,094800,171448750,15800,15780,15800,15780,237
20250228,094700,167708730,15790,15730,15790,15720,996
20250228,094600,152018210,15720,15760,15760,15710,256
20250228,094500,147988650,15760,15740,15760,15740,100
20250228,094400,146414130,15740,15720,15740,15720,39
20250228,094300,145801010,15720,15710,15720,15680,76
20250228,094200,144608770,15720,15740,15740,15700,570
20250228,094100,135648160,15740,15740,15740,15730,27
20250228,094000,135223420,15740,15730,15740,15730,173
20250228,093900,132501900,15740,15780,15780,15740,59
20250228,093800,131572080,15780,15780,15780,15780,4
20250228,093700,131508960,15750,15730,15750,15730,45
20250228,093600,130800650,15740,15770,15780,15720,369
20250228,093500,124985250,15780,15780,15780,15780,4
20250228,093400,124922130,15780,15780,15780,15770,20
20250228,093300,124606560,15780,15780,15780,15770,33
20250228,093200,124086060,15770,15760,15780,15760,124
20250228,093100,122131780,15760,15760,15760,15750,5
20250228,093000,122052990,15760,15750,15770,15740,7
20250228,092900,121942690,15760,15760,15780,15760,64
20250228,092800,120933330,15760,15710,15760,15710,633
20250228,092700,110974420,15710,15700,15710,15700,4
20250228,092600,110911590,15710,15710,15710,15710,38
20250228,092500,110314610,15710,15710,15730,15710,95
20250228,092400,108822100,15710,15700,15710,15700,41
20250228,092300,108178390,15700,15710,15710,15700,7
20250228,092200,108068470,15710,15730,15730,15700,36
20250228,092100,107502440,15740,15740,15740,15730,141
20250228,092000,105283320,15740,15740,15740,15740,32
20250228,091900,104779640,15740,15730,15740,15710,380
20250228,091800,98803370,15750,15710,15750,15710,130
20250228,091700,96756890,15780,15790,15790,15700,28
20250228,091600,96315120,15790,15690,15790,15690,75
20250228,091500,95134970,15670,15670,15670,15640,958
20250228,091400,80134230,15670,15760,15790,15670,384
20250228,091300,74100620,15750,15830,15830,15750,498
20250228,091200,66241620,15830,15850,15850,15820,215
20250228,091100,62836520,15850,15860,15860,15840,229
20250228,091000,59207340,15860,15900,15910,15830,207
20250228,090900,55923440,15860,15840,15950,15830,259
20250228,090800,51812650,15840,15810,15840,15790,1474
20250228,090700,28481630,15810,15790,15830,15780,312
20250228,090600,23552670,15780,15770,15790,15740,236
20250228,090500,19830590,15770,15790,15800,15750,263
20250228,090400,15679480,15790,15700,15790,15700,131
20250228,090300,13615220,15680,15670,15700,15650,154
20250228,090200,11202860,15680,15660,15680,15660,106
20250228,090100,9542380,15670,15700,15800,15670,225
20250228,090000,6011550,15700,15820,15830,15700,380