KissMeData/315640/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,211800,1252674740,6810,6810,6810,6810,6842
20250228,211700,1252674740,6810,6810,6810,6810,0
20250228,211600,1252674740,6810,6810,6810,6810,0
20250228,211500,1252674740,6810,6810,6810,6810,0
20250228,211400,1252674740,6810,6810,6810,6810,0
20250228,211300,1252674740,6810,6810,6810,6810,0
20250228,211200,1252674740,6810,6810,6810,6810,0
20250228,211100,1252674740,6810,6810,6810,6810,0
20250228,211000,1252674740,6810,6810,6810,6810,0
20250228,210900,1252674740,6810,6810,6810,6810,0
20250228,210800,1252674740,6810,6810,6810,6810,0
20250228,210700,1252674740,6810,6810,6810,6810,0
20250228,210600,1252674740,6810,6810,6810,6810,0
20250228,210500,1252674740,6810,6810,6810,6810,0
20250228,210400,1252674740,6810,6810,6810,6810,0
20250228,210300,1252674740,6810,6810,6810,6810,0
20250228,210200,1252674740,6810,6810,6810,6810,0
20250228,210100,1252674740,6810,6810,6810,6810,0
20250228,210000,1252674740,6810,6810,6810,6810,0
20250228,205900,1252674740,6810,6810,6810,6810,0
20250228,205800,1252674740,6810,6810,6810,6810,0
20250228,205700,1252674740,6810,6810,6810,6810,0
20250228,205600,1252674740,6810,6810,6810,6810,0
20250228,205500,1252674740,6810,6810,6810,6810,0
20250228,205400,1252674740,6810,6810,6810,6810,0
20250228,205300,1252674740,6810,6810,6810,6810,0
20250228,205200,1252674740,6810,6810,6810,6810,0
20250228,205100,1252674740,6810,6810,6810,6810,0
20250228,205000,1252674740,6810,6810,6810,6810,0
20250228,204900,1252674740,6810,6810,6810,6810,0
20250228,204800,1252674740,6810,6810,6810,6810,6842
20250228,204700,1252674740,6810,6810,6810,6810,0
20250228,204600,1252674740,6810,6810,6810,6810,0
20250228,204500,1252674740,6810,6810,6810,6810,0
20250228,204400,1252674740,6810,6810,6810,6810,0
20250228,204300,1252674740,6810,6810,6810,6810,0
20250228,204200,1252674740,6810,6810,6810,6810,0
20250228,204100,1252674740,6810,6810,6810,6810,0
20250228,204000,1252674740,6810,6810,6810,6810,0
20250228,203900,1252674740,6810,6810,6810,6810,0
20250228,203800,1252674740,6810,6810,6810,6810,0
20250228,203700,1252674740,6810,6810,6810,6810,0
20250228,203600,1252674740,6810,6810,6810,6810,0
20250228,203500,1252674740,6810,6810,6810,6810,0
20250228,203400,1252674740,6810,6810,6810,6810,0
20250228,203300,1252674740,6810,6810,6810,6810,0
20250228,203200,1252674740,6810,6810,6810,6810,0
20250228,203100,1252674740,6810,6810,6810,6810,0
20250228,203000,1252674740,6810,6810,6810,6810,0
20250228,202900,1252674740,6810,6810,6810,6810,0
20250228,202800,1252674740,6810,6810,6810,6810,0
20250228,202700,1252674740,6810,6810,6810,6810,0
20250228,202600,1252674740,6810,6810,6810,6810,0
20250228,202500,1252674740,6810,6810,6810,6810,0
20250228,202400,1252674740,6810,6810,6810,6810,0
20250228,202300,1252674740,6810,6810,6810,6810,0
20250228,202200,1252674740,6810,6810,6810,6810,0
20250228,202100,1252674740,6810,6810,6810,6810,0
20250228,202000,1252674740,6810,6810,6810,6810,0
20250228,201900,1252674740,6810,6810,6810,6810,0
20250228,201800,1252674740,6810,6810,6810,6810,6842
20250228,201700,1252674740,6810,6810,6810,6810,0
20250228,201600,1252674740,6810,6810,6810,6810,0
20250228,201500,1252674740,6810,6810,6810,6810,0
20250228,201400,1252674740,6810,6810,6810,6810,0
20250228,201300,1252674740,6810,6810,6810,6810,0
20250228,201200,1252674740,6810,6810,6810,6810,0
20250228,201100,1252674740,6810,6810,6810,6810,0
20250228,201000,1252674740,6810,6810,6810,6810,0
20250228,200900,1252674740,6810,6810,6810,6810,0
20250228,200800,1252674740,6810,6810,6810,6810,0
20250228,200700,1252674740,6810,6810,6810,6810,0
20250228,200600,1252674740,6810,6810,6810,6810,0
20250228,200500,1252674740,6810,6810,6810,6810,0
20250228,200400,1252674740,6810,6810,6810,6810,0
20250228,200300,1252674740,6810,6810,6810,6810,0
20250228,200200,1252674740,6810,6810,6810,6810,0
20250228,200100,1252674740,6810,6810,6810,6810,0
20250228,200000,1252674740,6810,6810,6810,6810,0
20250228,195900,1252674740,6810,6810,6810,6810,0
20250228,195800,1252674740,6810,6810,6810,6810,0
20250228,195700,1252674740,6810,6810,6810,6810,0
20250228,195600,1252674740,6810,6810,6810,6810,0
20250228,195500,1252674740,6810,6810,6810,6810,0
20250228,195400,1252674740,6810,6810,6810,6810,0
20250228,195300,1252674740,6810,6810,6810,6810,0
20250228,195200,1252674740,6810,6810,6810,6810,0
20250228,195100,1252674740,6810,6810,6810,6810,0
20250228,195000,1252674740,6810,6810,6810,6810,0
20250228,194900,1252674740,6810,6810,6810,6810,0
20250228,194800,1252674740,6810,6810,6810,6810,6842
20250228,194700,1252674740,6810,6810,6810,6810,0
20250228,194600,1252674740,6810,6810,6810,6810,0
20250228,194500,1252674740,6810,6810,6810,6810,0
20250228,194400,1252674740,6810,6810,6810,6810,0
20250228,194300,1252674740,6810,6810,6810,6810,0
20250228,194200,1252674740,6810,6810,6810,6810,0
20250228,194100,1252674740,6810,6810,6810,6810,0
20250228,194000,1252674740,6810,6810,6810,6810,0
20250228,193900,1252674740,6810,6810,6810,6810,0
20250228,193800,1252674740,6810,6810,6810,6810,0
20250228,193700,1252674740,6810,6810,6810,6810,0
20250228,193600,1252674740,6810,6810,6810,6810,0
20250228,193500,1252674740,6810,6810,6810,6810,0
20250228,193400,1252674740,6810,6810,6810,6810,0
20250228,193300,1252674740,6810,6810,6810,6810,0
20250228,193200,1252674740,6810,6810,6810,6810,0
20250228,193100,1252674740,6810,6810,6810,6810,0
20250228,193000,1252674740,6810,6810,6810,6810,0
20250228,192900,1252674740,6810,6810,6810,6810,0
20250228,192800,1252674740,6810,6810,6810,6810,0
20250228,192700,1252674740,6810,6810,6810,6810,0
20250228,192600,1252674740,6810,6810,6810,6810,0
20250228,192500,1252674740,6810,6810,6810,6810,0
20250228,192400,1252674740,6810,6810,6810,6810,0
20250228,192300,1252674740,6810,6810,6810,6810,0
20250228,192200,1252674740,6810,6810,6810,6810,0
20250228,192100,1252674740,6810,6810,6810,6810,0
20250228,192000,1252674740,6810,6810,6810,6810,0
20250228,191900,1252674740,6810,6810,6810,6810,0
20250228,191800,1252674740,6810,6810,6810,6810,6842
20250228,191700,1252674740,6810,6810,6810,6810,0
20250228,191600,1252674740,6810,6810,6810,6810,0
20250228,191500,1252674740,6810,6810,6810,6810,0
20250228,191400,1252674740,6810,6810,6810,6810,0
20250228,191300,1252674740,6810,6810,6810,6810,0
20250228,191200,1252674740,6810,6810,6810,6810,0
20250228,191100,1252674740,6810,6810,6810,6810,0
20250228,191000,1252674740,6810,6810,6810,6810,0
20250228,190900,1252674740,6810,6810,6810,6810,0
20250228,190800,1252674740,6810,6810,6810,6810,0
20250228,190700,1252674740,6810,6810,6810,6810,0
20250228,190600,1252674740,6810,6810,6810,6810,0
20250228,190500,1252674740,6810,6810,6810,6810,0
20250228,190400,1252674740,6810,6810,6810,6810,0
20250228,190300,1252674740,6810,6810,6810,6810,0
20250228,190200,1252674740,6810,6810,6810,6810,0
20250228,190100,1252674740,6810,6810,6810,6810,0
20250228,190000,1252674740,6810,6810,6810,6810,0
20250228,185900,1252674740,6810,6810,6810,6810,0
20250228,185800,1252674740,6810,6810,6810,6810,0
20250228,185700,1252674740,6810,6810,6810,6810,0
20250228,185600,1252674740,6810,6810,6810,6810,0
20250228,185500,1252674740,6810,6810,6810,6810,0
20250228,185400,1252674740,6810,6810,6810,6810,0
20250228,185300,1252674740,6810,6810,6810,6810,0
20250228,185200,1252674740,6810,6810,6810,6810,0
20250228,185100,1252674740,6810,6810,6810,6810,0
20250228,185000,1252674740,6810,6810,6810,6810,0
20250228,184900,1252674740,6810,6810,6810,6810,0
20250228,184800,1252674740,6810,6810,6810,6810,6842
20250228,184700,1252674740,6810,6810,6810,6810,0
20250228,184600,1252674740,6810,6810,6810,6810,0
20250228,184500,1252674740,6810,6810,6810,6810,0
20250228,184400,1252674740,6810,6810,6810,6810,0
20250228,184300,1252674740,6810,6810,6810,6810,0
20250228,184200,1252674740,6810,6810,6810,6810,0
20250228,184100,1252674740,6810,6810,6810,6810,0
20250228,184000,1252674740,6810,6810,6810,6810,0
20250228,183900,1252674740,6810,6810,6810,6810,0
20250228,183800,1252674740,6810,6810,6810,6810,0
20250228,183700,1252674740,6810,6810,6810,6810,0
20250228,183600,1252674740,6810,6810,6810,6810,0
20250228,183500,1252674740,6810,6810,6810,6810,0
20250228,183400,1252674740,6810,6810,6810,6810,0
20250228,183300,1252674740,6810,6810,6810,6810,0
20250228,183200,1252674740,6810,6810,6810,6810,0
20250228,183100,1252674740,6810,6810,6810,6810,0
20250228,183000,1252674740,6810,6810,6810,6810,0
20250228,182900,1252674740,6810,6810,6810,6810,0
20250228,182800,1252674740,6810,6810,6810,6810,0
20250228,182700,1252674740,6810,6810,6810,6810,0
20250228,182600,1252674740,6810,6810,6810,6810,0
20250228,182500,1252674740,6810,6810,6810,6810,0
20250228,182400,1252674740,6810,6810,6810,6810,0
20250228,182300,1252674740,6810,6810,6810,6810,0
20250228,182200,1252674740,6810,6810,6810,6810,0
20250228,182100,1252674740,6810,6810,6810,6810,0
20250228,182000,1252674740,6810,6810,6810,6810,0
20250228,181900,1252674740,6810,6810,6810,6810,0
20250228,181800,1252674740,6810,6810,6810,6810,6842
20250228,181700,1252674740,6810,6810,6810,6810,0
20250228,181600,1252674740,6810,6810,6810,6810,0
20250228,181500,1252674740,6810,6810,6810,6810,0
20250228,181400,1252674740,6810,6810,6810,6810,0
20250228,181300,1252674740,6810,6810,6810,6810,0
20250228,181200,1252674740,6810,6810,6810,6810,0
20250228,181100,1252674740,6810,6810,6810,6810,0
20250228,181000,1252674740,6810,6810,6810,6810,0
20250228,180900,1252674740,6810,6810,6810,6810,0
20250228,180800,1252674740,6810,6810,6810,6810,0
20250228,180700,1252674740,6810,6810,6810,6810,0
20250228,180600,1252674740,6810,6810,6810,6810,0
20250228,180500,1252674740,6810,6810,6810,6810,0
20250228,180400,1252674740,6810,6810,6810,6810,0
20250228,180300,1252674740,6810,6810,6810,6810,0
20250228,180200,1252674740,6810,6810,6810,6810,0
20250228,180100,1252674740,6810,6810,6810,6810,0
20250228,180000,1252674740,6810,6810,6810,6810,0
20250228,175900,1252674740,6810,6810,6810,6810,0
20250228,175800,1252674740,6810,6810,6810,6810,0
20250228,175700,1252674740,6810,6810,6810,6810,0
20250228,175600,1252674740,6810,6810,6810,6810,0
20250228,175500,1252674740,6810,6810,6810,6810,0
20250228,175400,1252674740,6810,6810,6810,6810,0
20250228,175300,1252674740,6810,6810,6810,6810,0
20250228,175200,1252674740,6810,6810,6810,6810,0
20250228,175100,1252674740,6810,6810,6810,6810,0
20250228,175000,1252674740,6810,6810,6810,6810,0
20250228,174900,1252674740,6810,6810,6810,6810,0
20250228,174800,1252674740,6810,6810,6810,6810,6842
20250228,174700,1252674740,6810,6810,6810,6810,0
20250228,174600,1252674740,6810,6810,6810,6810,0
20250228,174500,1252674740,6810,6810,6810,6810,0
20250228,174400,1252674740,6810,6810,6810,6810,0
20250228,174300,1252674740,6810,6810,6810,6810,0
20250228,174200,1252674740,6810,6810,6810,6810,0
20250228,174100,1252674740,6810,6810,6810,6810,0
20250228,174000,1252674740,6810,6810,6810,6810,0
20250228,173900,1252674740,6810,6810,6810,6810,0
20250228,173800,1252674740,6810,6810,6810,6810,0
20250228,173700,1252674740,6810,6810,6810,6810,0
20250228,173600,1252674740,6810,6810,6810,6810,0
20250228,173500,1252674740,6810,6810,6810,6810,0
20250228,173400,1252674740,6810,6810,6810,6810,0
20250228,173300,1252674740,6810,6810,6810,6810,0
20250228,173200,1252674740,6810,6810,6810,6810,0
20250228,173100,1252674740,6810,6810,6810,6810,0
20250228,173000,1252674740,6810,6810,6810,6810,0
20250228,172900,1252674740,6810,6810,6810,6810,0
20250228,172800,1252674740,6810,6810,6810,6810,0
20250228,172700,1252674740,6810,6810,6810,6810,0
20250228,172600,1252674740,6810,6810,6810,6810,0
20250228,172500,1252674740,6810,6810,6810,6810,0
20250228,172400,1252674740,6810,6810,6810,6810,0
20250228,172300,1252674740,6810,6810,6810,6810,0
20250228,172200,1252674740,6810,6810,6810,6810,0
20250228,172100,1252674740,6810,6810,6810,6810,0
20250228,172000,1252674740,6810,6810,6810,6810,0
20250228,171900,1252674740,6810,6810,6810,6810,0
20250228,171800,1252674740,6810,6810,6810,6810,6842
20250228,171700,1252674740,6810,6810,6810,6810,0
20250228,171600,1252674740,6810,6810,6810,6810,0
20250228,171500,1252674740,6810,6810,6810,6810,0
20250228,171400,1252674740,6810,6810,6810,6810,0
20250228,171300,1252674740,6810,6810,6810,6810,0
20250228,171200,1252674740,6810,6810,6810,6810,0
20250228,171100,1252674740,6810,6810,6810,6810,0
20250228,171000,1252674740,6810,6810,6810,6810,0
20250228,170900,1252674740,6810,6810,6810,6810,0
20250228,170800,1252674740,6810,6810,6810,6810,0
20250228,170700,1252674740,6810,6810,6810,6810,0
20250228,170600,1252674740,6810,6810,6810,6810,0
20250228,170500,1252674740,6810,6810,6810,6810,0
20250228,170400,1252674740,6810,6810,6810,6810,0
20250228,170300,1252674740,6810,6810,6810,6810,0
20250228,170200,1252674740,6810,6810,6810,6810,0
20250228,170100,1252674740,6810,6810,6810,6810,0
20250228,170000,1252674740,6810,6810,6810,6810,0
20250228,165900,1252674740,6810,6810,6810,6810,0
20250228,165800,1252674740,6810,6810,6810,6810,0
20250228,165700,1252674740,6810,6810,6810,6810,0
20250228,165600,1252674740,6810,6810,6810,6810,0
20250228,165500,1252674740,6810,6810,6810,6810,0
20250228,165400,1252674740,6810,6810,6810,6810,0
20250228,165300,1252674740,6810,6810,6810,6810,0
20250228,165200,1252674740,6810,6810,6810,6810,0
20250228,165100,1252674740,6810,6810,6810,6810,0
20250228,165000,1252674740,6810,6810,6810,6810,0
20250228,164900,1252674740,6810,6810,6810,6810,0
20250228,164800,1252674740,6810,6810,6810,6810,6842
20250228,164700,1252674740,6810,6810,6810,6810,0
20250228,164600,1252674740,6810,6810,6810,6810,0
20250228,164500,1252674740,6810,6810,6810,6810,0
20250228,164400,1252674740,6810,6810,6810,6810,0
20250228,164300,1252674740,6810,6810,6810,6810,0
20250228,164200,1252674740,6810,6810,6810,6810,0
20250228,164100,1252674740,6810,6810,6810,6810,0
20250228,164000,1252674740,6810,6810,6810,6810,0
20250228,163900,1252674740,6810,6810,6810,6810,0
20250228,163800,1252674740,6810,6810,6810,6810,0
20250228,163700,1252674740,6810,6810,6810,6810,0
20250228,163600,1252674740,6810,6810,6810,6810,0
20250228,163500,1252674740,6810,6810,6810,6810,0
20250228,163400,1252674740,6810,6810,6810,6810,0
20250228,163300,1252674740,6810,6810,6810,6810,0
20250228,163200,1252674740,6810,6810,6810,6810,0
20250228,163100,1252674740,6810,6810,6810,6810,0
20250228,163000,1252674740,6810,6810,6810,6810,0
20250228,162900,1252674740,6810,6810,6810,6810,0
20250228,162800,1252674740,6810,6810,6810,6810,0
20250228,162700,1252674740,6810,6810,6810,6810,0
20250228,162600,1252674740,6810,6810,6810,6810,0
20250228,162500,1252674740,6810,6810,6810,6810,0
20250228,162400,1252674740,6810,6810,6810,6810,0
20250228,162300,1252674740,6810,6810,6810,6810,0
20250228,162200,1252674740,6810,6810,6810,6810,0
20250228,162100,1252674740,6810,6810,6810,6810,0
20250228,162000,1252674740,6810,6810,6810,6810,0
20250228,161900,1252674740,6810,6810,6810,6810,0
20250228,161800,1252674740,6810,6810,6810,6810,6842
20250228,161700,1252674740,6810,6810,6810,6810,0
20250228,161600,1252674740,6810,6810,6810,6810,0
20250228,161500,1252674740,6810,6810,6810,6810,0
20250228,161400,1252674740,6810,6810,6810,6810,0
20250228,161300,1252674740,6810,6810,6810,6810,0
20250228,161200,1252674740,6810,6810,6810,6810,0
20250228,161100,1252674740,6810,6810,6810,6810,0
20250228,161000,1252674740,6810,6810,6810,6810,0
20250228,160900,1252674740,6810,6810,6810,6810,0
20250228,160800,1252674740,6810,6810,6810,6810,0
20250228,160700,1252674740,6810,6810,6810,6810,0
20250228,160600,1252674740,6810,6810,6810,6810,0
20250228,160500,1252674740,6810,6810,6810,6810,0
20250228,160400,1252674740,6810,6810,6810,6810,0
20250228,160300,1252674740,6810,6810,6810,6810,0
20250228,160200,1252674740,6810,6810,6810,6810,0
20250228,160100,1252674740,6810,6810,6810,6810,0
20250228,160000,1252674740,6810,6810,6810,6810,0
20250228,155900,1252674740,6810,6810,6810,6810,0
20250228,155800,1252674740,6810,6810,6810,6810,0
20250228,155700,1252674740,6810,6810,6810,6810,0
20250228,155600,1252674740,6810,6810,6810,6810,0
20250228,155500,1252674740,6810,6810,6810,6810,0
20250228,155400,1252674740,6810,6810,6810,6810,0
20250228,155300,1252674740,6810,6810,6810,6810,0
20250228,155200,1252674740,6810,6810,6810,6810,0
20250228,155100,1252674740,6810,6810,6810,6810,0
20250228,155000,1252674740,6810,6810,6810,6810,0
20250228,154900,1252674740,6810,6810,6810,6810,0
20250228,154800,1252674740,6810,6810,6810,6810,6842
20250228,154700,1252674740,6810,6810,6810,6810,0
20250228,154600,1252674740,6810,6810,6810,6810,0
20250228,154500,1252674740,6810,6810,6810,6810,0
20250228,154400,1252674740,6810,6810,6810,6810,0
20250228,154300,1252674740,6810,6810,6810,6810,0
20250228,154200,1252674740,6810,6810,6810,6810,0
20250228,154100,1252674740,6810,6810,6810,6810,0
20250228,154000,1252674740,6810,6810,6810,6810,0
20250228,153900,1252674740,6810,6810,6810,6810,0
20250228,153800,1252674740,6810,6810,6810,6810,0
20250228,153700,1252674740,6810,6810,6810,6810,0
20250228,153600,1252674740,6810,6810,6810,6810,0
20250228,153500,1252674740,6810,6810,6810,6810,0
20250228,153400,1252674740,6810,6810,6810,6810,0
20250228,153300,1252674740,6810,6810,6810,6810,0
20250228,153200,1252674740,6810,6810,6810,6810,0
20250228,153100,1252674740,6810,6810,6810,6810,0
20250228,153000,1252674740,6810,6810,6810,6810,6842
20250228,152900,1206080720,6810,6810,6810,6810,0
20250228,152800,1206080720,6810,6810,6810,6810,0
20250228,152700,1206080720,6810,6810,6810,6810,0
20250228,152600,1206080720,6810,6810,6810,6810,0
20250228,152500,1206080720,6810,6810,6810,6810,0
20250228,152400,1206080720,6810,6810,6810,6810,0
20250228,152300,1206080720,6810,6810,6810,6810,0
20250228,152200,1206080720,6810,6810,6810,6810,0
20250228,152100,1206080720,6810,6810,6810,6810,0
20250228,152000,1206080720,6810,6810,6810,6810,0
20250228,151900,1206080720,6810,6810,6840,6800,527
20250228,151800,1202494320,6810,6810,6810,6800,192
20250228,151700,1201188230,6800,6800,6810,6800,1826
20250228,151600,1188754640,6810,6810,6810,6810,31
20250228,151500,1188543530,6810,6810,6810,6810,210
20250228,151400,1187113430,6800,6820,6840,6800,1527
20250228,151300,1176697080,6820,6820,6820,6810,108
20250228,151200,1175960560,6820,6820,6820,6820,0
20250228,151100,1175960560,6820,6820,6820,6820,0
20250228,151000,1175960560,6820,6820,6820,6820,305
20250228,150900,1173880460,6810,6800,6810,6800,333
20250228,150800,1171613740,6790,6800,6800,6790,1408
20250228,150700,1162048820,6790,6810,6810,6790,981
20250228,150600,1155387810,6790,6790,6790,6790,0
20250228,150500,1155387810,6790,6800,6800,6790,519
20250228,150400,1151863390,6800,6800,6800,6800,100
20250228,150300,1151183390,6810,6800,6810,6800,506
20250228,150200,1147742440,6800,6800,6800,6800,10
20250228,150100,1147674440,6800,6790,6800,6790,1315
20250228,150000,1138733600,6790,6800,6800,6790,1000
20250228,145900,1131934600,6800,6800,6810,6800,129
20250228,145800,1131057200,6800,6800,6810,6800,727
20250228,145700,1126113170,6800,6800,6800,6800,5
20250228,145600,1126079170,6790,6790,6790,6790,0
20250228,145500,1126079170,6790,6800,6800,6790,1159
20250228,145400,1118198000,6800,6800,6810,6800,606
20250228,145300,1114076690,6800,6810,6810,6800,510
20250228,145200,1110608590,6810,6810,6810,6810,44
20250228,145100,1110308950,6810,6810,6810,6810,12
20250228,145000,1110227230,6810,6810,6810,6810,314
20250228,144900,1108088890,6810,6810,6810,6810,8
20250228,144800,1108034410,6800,6800,6800,6800,100
20250228,144700,1107354410,6810,6810,6810,6810,10
20250228,144600,1107286310,6810,6790,6810,6790,217
20250228,144500,1105808580,6790,6790,6790,6790,667
20250228,144400,1101279650,6790,6790,6790,6790,22
20250228,144300,1101130270,6800,6800,6800,6800,16
20250228,144200,1101021470,6800,6800,6800,6800,129
20250228,144100,1100144270,6780,6780,6780,6780,0
20250228,144000,1100144270,6780,6790,6790,6780,2487
20250228,143900,1083267330,6800,6800,6800,6800,38
20250228,143800,1083008930,6800,6800,6800,6800,30
20250228,143700,1082804930,6810,6810,6810,6810,0
20250228,143600,1082804930,6810,6810,6810,6810,0
20250228,143500,1082804930,6810,6810,6810,6810,14
20250228,143400,1082709590,6790,6810,6810,6790,72
20250228,143300,1082219810,6800,6800,6800,6800,148
20250228,143200,1081213410,6800,6800,6800,6800,0
20250228,143100,1081213410,6800,6810,6810,6800,270
20250228,143000,1079377360,6810,6810,6810,6810,0
20250228,142900,1079377360,6810,6810,6820,6800,228
20250228,142800,1077826460,6800,6800,6800,6800,2160
20250228,142700,1063138460,6810,6810,6810,6810,607
20250228,142600,1059004790,6800,6810,6810,6800,800
20250228,142500,1053557090,6810,6810,6810,6810,0
20250228,142400,1053557090,6810,6820,6820,6810,110
20250228,142300,1052806990,6820,6820,6820,6820,0
20250228,142200,1052806990,6820,6810,6820,6810,374
20250228,142100,1050259740,6820,6820,6820,6820,100
20250228,142000,1049577740,6820,6810,6820,6800,515
20250228,141900,1046072520,6810,6810,6810,6810,20
20250228,141800,1045936320,6820,6820,6820,6820,486
20250228,141700,1042621800,6820,6810,6820,6810,8
20250228,141600,1042567260,6800,6800,6800,6800,0
20250228,141500,1042567260,6800,6800,6800,6800,10
20250228,141400,1042499260,6800,6800,6800,6800,104
20250228,141300,1041792060,6820,6820,6820,6820,1
20250228,141200,1041785240,6800,6800,6800,6800,330
20250228,141100,1039541240,6830,6810,6830,6810,2050
20250228,141000,1025561820,6810,6810,6810,6810,387
20250228,140900,1022926350,6810,6810,6810,6810,0
20250228,140800,1022926350,6810,6810,6810,6810,0
20250228,140700,1022926350,6810,6810,6810,6810,0
20250228,140600,1022926350,6810,6800,6810,6800,100
20250228,140500,1022245850,6810,6810,6810,6810,0
20250228,140400,1022245850,6810,6810,6810,6810,1569
20250228,140300,1011560960,6810,6810,6810,6810,1
20250228,140200,1011554150,6810,6820,6820,6810,102
20250228,140100,1010859510,6820,6820,6820,6820,30
20250228,140000,1010654910,6830,6830,6830,6830,64
20250228,135900,1010217790,6810,6830,6830,6810,139
20250228,135800,1009270420,6830,6830,6830,6830,52
20250228,135700,1008915260,6830,6830,6830,6830,14
20250228,135600,1008819640,6830,6820,6830,6820,320
20250228,135500,1006636970,6830,6820,6830,6820,171
20250228,135400,1005469090,6830,6830,6830,6830,112
20250228,135300,1004704130,6830,6810,6830,6810,112
20250228,135200,1003939190,6830,6820,6830,6820,92
20250228,135100,1003311320,6820,6820,6820,6820,229
20250228,135000,1001749540,6830,6830,6830,6830,0
20250228,134900,1001749540,6830,6820,6830,6820,77
20250228,134800,1001223750,6820,6810,6820,6810,52
20250228,134700,1000869600,6810,6810,6810,6810,0
20250228,134600,1000869600,6810,6810,6810,6810,0
20250228,134500,1000869600,6810,6810,6810,6810,2
20250228,134400,1000855980,6810,6810,6810,6810,10
20250228,134300,1000787880,6840,6840,6840,6810,204
20250228,134200,999397020,6840,6840,6840,6840,0
20250228,134100,999397020,6840,6840,6840,6840,0
20250228,134000,999397020,6840,6840,6840,6840,190
20250228,133900,998097420,6850,6810,6850,6810,238
20250228,133800,996467250,6810,6810,6810,6810,987
20250228,133700,989745780,6810,6810,6810,6810,0
20250228,133600,989745780,6810,6810,6810,6800,321
20250228,133500,987561560,6800,6800,6800,6800,1
20250228,133400,987554760,6800,6800,6800,6800,0
20250228,133300,987554760,6800,6860,6860,6800,1608
20250228,133200,976610710,6860,6840,6860,6830,106
20250228,133100,975886070,6830,6830,6830,6830,0
20250228,133000,975886070,6830,6830,6830,6830,0
20250228,132900,975886070,6830,6840,6840,6830,156
20250228,132800,974820090,6840,6850,6850,6840,333
20250228,132700,972540560,6850,6850,6850,6850,51
20250228,132600,972191210,6850,6850,6850,6850,228
20250228,132500,970629410,6850,6850,6850,6840,17
20250228,132400,970513000,6850,6850,6850,6850,0
20250228,132300,970513000,6850,6840,6850,6840,12
20250228,132200,970430810,6830,6830,6830,6830,0
20250228,132100,970430810,6830,6830,6830,6830,918
20250228,132000,964160870,6830,6820,6830,6820,43
20250228,131900,963867300,6820,6820,6820,6820,1
20250228,131800,963860480,6820,6820,6820,6820,0
20250228,131700,963860480,6820,6820,6820,6820,0
20250228,131600,963860480,6820,6820,6820,6820,399
20250228,131500,961139300,6810,6810,6810,6810,294
20250228,131400,959137160,6800,6800,6800,6800,440
20250228,131300,956145160,6800,6800,6800,6800,5
20250228,131200,956111160,6820,6790,6820,6790,60
20250228,131100,955702560,6780,6820,6820,6780,88
20250228,131000,955103000,6820,6790,6820,6790,289
20250228,130900,953139190,6800,6800,6800,6800,168
20250228,130800,951996790,6800,6800,6800,6800,3
20250228,130700,951976390,6810,6810,6810,6810,94
20250228,130600,951336250,6810,6810,6810,6810,15
20250228,130500,951234100,6810,6810,6810,6810,0
20250228,130400,951234100,6810,6810,6810,6810,10
20250228,130300,951166000,6810,6810,6810,6810,0
20250228,130200,951166000,6810,6810,6810,6810,3
20250228,130100,951145570,6790,6790,6790,6790,0
20250228,130000,951145570,6790,6790,6790,6790,0
20250228,125900,951145570,6790,6780,6790,6780,90
20250228,125800,950534970,6780,6820,6820,6770,3005
20250228,125700,930138300,6820,6830,6830,6820,38
20250228,125600,929878850,6830,6830,6830,6830,55
20250228,125500,929503200,6820,6820,6820,6820,5
20250228,125400,929469100,6820,6820,6820,6820,40
20250228,125300,929196300,6820,6830,6830,6820,13
20250228,125200,929107610,6830,6810,6830,6810,978
20250228,125100,922445490,6810,6790,6810,6790,683
20250228,125000,917803690,6800,6800,6800,6800,119
20250228,124900,916994490,6800,6800,6800,6800,0
20250228,124800,916994490,6800,6790,6800,6790,59
20250228,124700,916593300,6790,6790,6790,6790,0
20250228,124600,916593300,6790,6790,6790,6790,0
20250228,124500,916593300,6790,6790,6790,6790,0
20250228,124400,916593300,6790,6790,6790,6790,27
20250228,124300,916409970,6780,6800,6800,6780,117
20250228,124200,915616150,6800,6790,6800,6790,110
20250228,124100,914868480,6780,6780,6780,6780,2157
20250228,124000,900244020,6770,6770,6770,6770,0
20250228,123900,900244020,6770,6770,6770,6770,0
20250228,123800,900244020,6770,6780,6780,6770,316
20250228,123700,898103040,6780,6790,6790,6780,654
20250228,123600,893666380,6780,6790,6790,6780,43
20250228,123500,893374640,6790,6780,6790,6780,30
20250228,123400,893171040,6780,6800,6800,6780,330
20250228,123300,890933340,6780,6780,6780,6780,201
20250228,123200,889570560,6780,6790,6790,6780,201
20250228,123100,888206660,6780,6780,6780,6780,0
20250228,123000,888206660,6780,6780,6790,6780,562
20250228,122900,884392220,6780,6790,6790,6780,1107
20250228,122800,876885690,6780,6790,6790,6780,898
20250228,122700,870792020,6800,6790,6800,6790,240
20250228,122600,869162020,6790,6800,6800,6790,62
20250228,122500,868740920,6790,6800,6800,6790,99
20250228,122400,868068210,6800,6800,6800,6800,287
20250228,122300,866116610,6800,6810,6810,6800,21
20250228,122200,865973610,6810,6810,6810,6810,211
20250228,122100,864536700,6810,6810,6810,6810,0
20250228,122000,864536700,6810,6810,6810,6810,43
20250228,121900,864243870,6800,6800,6800,6800,552
20250228,121800,860490270,6790,6790,6790,6790,0
20250228,121700,860490270,6790,6790,6790,6790,300
20250228,121600,858453270,6790,6790,6790,6790,0
20250228,121500,858453270,6790,6810,6810,6790,236
20250228,121400,856850350,6810,6810,6810,6810,0
20250228,121300,856850350,6810,6810,6810,6810,1
20250228,121200,856843540,6810,6810,6810,6810,10
20250228,121100,856775440,6790,6800,6800,6790,1000
20250228,121000,849984120,6800,6800,6810,6800,1782
20250228,120900,837864020,6810,6810,6810,6810,3
20250228,120800,837843590,6830,6830,6830,6830,0
20250228,120700,837843590,6830,6830,6830,6830,83
20250228,120600,837276700,6830,6830,6830,6830,0
20250228,120500,837276700,6830,6830,6830,6830,1
20250228,120400,837269870,6830,6830,6830,6830,0
20250228,120300,837269870,6830,6830,6830,6830,1
20250228,120200,837263040,6830,6810,6830,6810,69
20250228,120100,836792370,6800,6800,6800,6800,10
20250228,120000,836724370,6800,6800,6800,6800,220
20250228,115900,835228370,6800,6800,6810,6800,1650
20250228,115800,824007370,6810,6810,6810,6810,205
20250228,115700,822611320,6800,6800,6800,6800,0
20250228,115600,822611320,6800,6810,6810,6800,415
20250228,115500,819785200,6800,6800,6800,6800,1
20250228,115400,819778400,6800,6810,6810,6800,227
20250228,115300,818233210,6800,6810,6810,6800,4010
20250228,115200,790963210,6810,6810,6810,6810,1500
20250228,115100,780748210,6820,6810,6820,6810,268
20250228,115000,778923080,6810,6810,6810,6810,100
20250228,114900,778242080,6810,6810,6810,6810,6
20250228,114800,778201220,6820,6820,6820,6810,790
20250228,114700,772821070,6820,6820,6820,6810,1619
20250228,114600,761793210,6810,6820,6820,6810,235
20250228,114500,760190560,6820,6820,6820,6820,254
20250228,114400,758458280,6830,6830,6830,6830,19
20250228,114300,758328510,6830,6830,6830,6830,387
20250228,114200,755685300,6830,6830,6830,6830,6
20250228,114100,755644320,6820,6820,6820,6820,1
20250228,114000,755637500,6820,6820,6820,6820,95
20250228,113900,754989600,6820,6830,6830,6820,1289
20250228,113800,746195760,6830,6840,6840,6820,877
20250228,113700,740210430,6850,6840,6850,6840,61
20250228,113600,739793180,6840,6840,6840,6840,77
20250228,113500,739266500,6840,6850,6850,6840,188
20250228,113400,737980220,6840,6840,6840,6840,0
20250228,113300,737980220,6840,6840,6840,6840,0
20250228,113200,737980220,6840,6860,6860,6840,12
20250228,113100,737897940,6860,6860,6860,6860,1
20250228,113000,737891080,6860,6840,6860,6840,113
20250228,112900,737118140,6840,6840,6840,6840,0
20250228,112800,737118140,6840,6840,6840,6840,50
20250228,112700,736776140,6830,6830,6830,6830,206
20250228,112600,735369160,6830,6830,6830,6830,258
20250228,112500,733607020,6830,6830,6830,6830,148
20250228,112400,732596180,6830,6830,6830,6830,3
20250228,112300,732575690,6830,6830,6830,6830,19
20250228,112200,732445920,6830,6830,6830,6830,73
20250228,112100,731947330,6830,6860,6860,6830,758
20250228,112000,726760660,6850,6850,6850,6840,1179
20250228,111900,718684730,6850,6850,6850,6850,1
20250228,111800,718677880,6860,6860,6860,6860,0
20250228,111700,718677880,6860,6860,6860,6860,303
20250228,111600,716599300,6850,6830,6870,6830,202
20250228,111500,715217560,6840,6840,6840,6840,702
20250228,111400,710415880,6840,6840,6840,6840,8
20250228,111300,710361160,6840,6840,6840,6840,2030
20250228,111200,696475960,6840,6850,6850,6840,2008
20250228,111100,682723550,6850,6860,6860,6850,168
20250228,111000,681571200,6860,6860,6860,6860,0
20250228,110900,681571200,6860,6870,6870,6860,605
20250228,110800,677418540,6870,6870,6870,6870,65
20250228,110700,676971990,6870,6860,6880,6860,178
20250228,110600,675750050,6870,6870,6870,6870,60
20250228,110500,675337850,6870,6870,6870,6860,771
20250228,110400,670047790,6870,6870,6870,6870,91
20250228,110300,669422620,6870,6870,6870,6870,54
20250228,110200,669051640,6870,6870,6870,6870,429
20250228,110100,666104410,6880,6890,6890,6880,391
20250228,110000,663414220,6900,6900,6900,6900,39
20250228,105900,663145120,6890,6890,6890,6890,4
20250228,105800,663117560,6890,6910,6910,6890,558
20250228,105700,659272300,6910,6910,6910,6910,15
20250228,105600,659168650,6900,6910,6910,6900,285
20250228,105500,657202130,6910,6900,6920,6900,545
20250228,105400,653431370,6910,6910,6910,6910,5
20250228,105300,653396820,6910,6910,6910,6910,100
20250228,105200,652705820,6900,6920,6920,6900,362
20250228,105100,650201900,6920,6910,6920,6910,271
20250228,105000,648327980,6910,6930,6930,6900,123
20250228,104900,647479010,6890,6930,6930,6890,195
20250228,104800,646135060,6900,6920,6930,6900,850
20250228,104700,640265200,6920,6920,6920,6920,574
20250228,104600,636293120,6920,6920,6920,6920,304
20250228,104500,634189440,6920,6910,6920,6900,1321
20250228,104400,625052440,6920,6900,6920,6900,805
20250228,104300,619485290,6910,6910,6920,6910,196
20250228,104200,618130050,6900,6900,6900,6900,341
20250228,104100,615777150,6910,6910,6910,6910,221
20250228,104000,614250040,6910,6910,6910,6910,440
20250228,103900,611209640,6900,6890,6900,6890,116
20250228,103800,610409900,6910,6880,6910,6880,283
20250228,103700,608455270,6910,6890,6910,6890,802
20250228,103600,602925350,6900,6900,6900,6900,9
20250228,103500,602863250,6890,6880,6890,6880,163
20250228,103400,601741360,6870,6870,6870,6870,6
20250228,103300,601700140,6860,6880,6880,6860,180
20250228,103200,600464220,6880,6880,6880,6880,100
20250228,103100,599776220,6870,6870,6870,6870,431
20250228,103000,596815250,6860,6850,6860,6850,734
20250228,102900,591786010,6860,6850,6860,6850,60
20250228,102800,591374510,6840,6840,6840,6840,0
20250228,102700,591374510,6840,6840,6850,6840,217
20250228,102600,589890210,6850,6860,6860,6850,24
20250228,102500,589725800,6840,6830,6840,6830,706
20250228,102400,584896820,6840,6840,6840,6840,12
20250228,102300,584814740,6830,6830,6830,6830,6
20250228,102200,584773760,6820,6820,6820,6820,187
20250228,102100,583498420,6830,6830,6830,6830,2188
20250228,102000,568554380,6840,6840,6840,6840,191
20250228,101900,567247940,6840,6850,6850,6840,207
20250228,101800,565830490,6850,6850,6850,6850,60
20250228,101700,565419490,6850,6850,6850,6850,272
20250228,101600,563556290,6870,6860,6870,6860,5
20250228,101500,563521960,6850,6850,6850,6850,0
20250228,101400,563521960,6850,6870,6870,6850,77
20250228,101300,562994480,6860,6860,6860,6860,407
20250228,101200,560202460,6870,6870,6870,6870,3
20250228,101100,560181850,6870,6840,6870,6840,22
20250228,101000,560031280,6870,6850,6870,6850,56
20250228,100900,559646760,6850,6870,6870,6850,501
20250228,100800,556210910,6880,6880,6880,6880,6
20250228,100700,556169630,6880,6880,6880,6880,33
20250228,100600,555942590,6850,6890,6890,6850,577
20250228,100500,551987940,6850,6860,6880,6850,272
20250228,100400,550121910,6860,6860,6860,6860,1431
20250228,100300,540305250,6860,6860,6860,6860,194
20250228,100200,538974410,6840,6850,6860,6830,1344
20250228,100100,529766550,6850,6850,6850,6850,50
20250228,100000,529424050,6850,6850,6850,6850,0
20250228,095900,529424050,6850,6840,6850,6810,1810
20250228,095800,517071120,6840,6830,6840,6830,505
20250228,095700,513621930,6830,6820,6840,6820,1060
20250228,095600,506384820,6820,6860,6860,6820,2979
20250228,095500,486023660,6860,6860,6860,6860,206
20250228,095400,484610500,6860,6860,6860,6860,611
20250228,095300,480419040,6860,6860,6860,6860,560
20250228,095200,476577440,6870,6870,6890,6860,1186
20250228,095100,468437890,6860,6860,6860,6860,100
20250228,095000,467751890,6860,6860,6860,6860,68
20250228,094900,467285410,6860,6880,6890,6860,472
20250228,094800,464046460,6890,6880,6890,6850,910
20250228,094700,457806450,6880,6850,6880,6850,17
20250228,094600,457689520,6840,6890,6890,6840,47
20250228,094500,457367590,6840,6840,6890,6840,108
20250228,094400,456625970,6840,6840,6850,6840,641
20250228,094300,452240730,6850,6850,6850,6850,848
20250228,094200,446431930,6850,6870,6870,6850,283
20250228,094100,444493080,6870,6880,6900,6860,507
20250228,094000,441004340,6880,6910,6910,6880,231
20250228,093900,439411680,6910,6890,6910,6880,1847
20250228,093800,426685230,6880,6870,6880,6840,1474
20250228,093700,416562330,6870,6840,6870,6840,29
20250228,093600,416363460,6830,6830,6840,6830,22
20250228,093500,416213190,6820,6830,6850,6820,242
20250228,093400,414556500,6840,6880,6880,6830,3791
20250228,093300,388602580,6880,6860,6880,6860,76
20250228,093200,388080270,6860,6880,6880,6860,63
20250228,093100,387647870,6880,6870,6880,6870,99
20250228,093000,386967350,6870,6810,6870,6810,1231
20250228,092900,378518090,6810,6840,6870,6810,898
20250228,092800,372376110,6850,6830,6850,6830,1070
20250228,092700,365047610,6850,6810,6850,6810,22
20250228,092600,364897390,6810,6810,6810,6800,766
20250228,092500,359685830,6810,6830,6830,6810,2373
20250228,092400,343521760,6830,6840,6840,6830,853
20250228,092300,337695760,6840,6850,6850,6840,217
20250228,092200,336211470,6850,6840,6850,6840,173
20250228,092100,335027600,6840,6840,6840,6840,39
20250228,092000,334760840,6850,6810,6850,6800,1030
20250228,091900,327742470,6810,6820,6820,6810,612
20250228,091800,323574080,6810,6840,6870,6810,2041
20250228,091700,309568350,6830,6800,6830,6800,2089
20250228,091600,295323080,6800,6810,6810,6750,6992
20250228,091500,248000770,6810,6810,6810,6810,1
20250228,091400,247993960,6850,6800,6850,6790,398
20250228,091300,245274150,6840,6880,6880,6790,675
20250228,091200,240690120,6750,6830,6860,6750,9330
20250228,091100,177079180,6830,6850,6860,6830,1983
20250228,091000,163502010,6840,6850,6860,6840,491
20250228,090900,160141710,6850,6890,6890,6850,1639
20250228,090800,148900750,6880,6850,6880,6850,3045
20250228,090700,127970200,6880,6850,6880,6830,1393
20250228,090600,118429970,6850,6880,6880,6850,533
20250228,090500,114771270,6890,6890,6890,6890,119
20250228,090400,113951360,6890,6870,6890,6870,698
20250228,090300,109155060,6890,6890,6890,6860,3435
20250228,090200,85517150,6890,6890,6920,6860,776
20250228,090100,80183980,6920,6850,6920,6820,2028
20250228,090000,66257170,6820,6770,6850,6710,9535