KissMeData/172670/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203500,1717528560,11010,11010,11010,11010,895
20250228,203400,1717528560,11010,11010,11010,11010,0
20250228,203300,1717528560,11010,11010,11010,11010,0
20250228,203200,1717528560,11010,11010,11010,11010,0
20250228,203100,1717528560,11010,11010,11010,11010,0
20250228,203000,1717528560,11010,11010,11010,11010,0
20250228,202900,1717528560,11010,11010,11010,11010,0
20250228,202800,1717528560,11010,11010,11010,11010,0
20250228,202700,1717528560,11010,11010,11010,11010,0
20250228,202600,1717528560,11010,11010,11010,11010,0
20250228,202500,1717528560,11010,11010,11010,11010,0
20250228,202400,1717528560,11010,11010,11010,11010,0
20250228,202300,1717528560,11010,11010,11010,11010,0
20250228,202200,1717528560,11010,11010,11010,11010,0
20250228,202100,1717528560,11010,11010,11010,11010,0
20250228,202000,1717528560,11010,11010,11010,11010,0
20250228,201900,1717528560,11010,11010,11010,11010,0
20250228,201800,1717528560,11010,11010,11010,11010,0
20250228,201700,1717528560,11010,11010,11010,11010,0
20250228,201600,1717528560,11010,11010,11010,11010,0
20250228,201500,1717528560,11010,11010,11010,11010,0
20250228,201400,1717528560,11010,11010,11010,11010,0
20250228,201300,1717528560,11010,11010,11010,11010,0
20250228,201200,1717528560,11010,11010,11010,11010,0
20250228,201100,1717528560,11010,11010,11010,11010,0
20250228,201000,1717528560,11010,11010,11010,11010,0
20250228,200900,1717528560,11010,11010,11010,11010,0
20250228,200800,1717528560,11010,11010,11010,11010,0
20250228,200700,1717528560,11010,11010,11010,11010,0
20250228,200600,1717528560,11010,11010,11010,11010,0
20250228,200500,1717528560,11010,11010,11010,11010,895
20250228,200400,1717528560,11010,11010,11010,11010,0
20250228,200300,1717528560,11010,11010,11010,11010,0
20250228,200200,1717528560,11010,11010,11010,11010,0
20250228,200100,1717528560,11010,11010,11010,11010,0
20250228,200000,1717528560,11010,11010,11010,11010,0
20250228,195900,1717528560,11010,11010,11010,11010,0
20250228,195800,1717528560,11010,11010,11010,11010,0
20250228,195700,1717528560,11010,11010,11010,11010,0
20250228,195600,1717528560,11010,11010,11010,11010,0
20250228,195500,1717528560,11010,11010,11010,11010,0
20250228,195400,1717528560,11010,11010,11010,11010,0
20250228,195300,1717528560,11010,11010,11010,11010,0
20250228,195200,1717528560,11010,11010,11010,11010,0
20250228,195100,1717528560,11010,11010,11010,11010,0
20250228,195000,1717528560,11010,11010,11010,11010,0
20250228,194900,1717528560,11010,11010,11010,11010,0
20250228,194800,1717528560,11010,11010,11010,11010,0
20250228,194700,1717528560,11010,11010,11010,11010,0
20250228,194600,1717528560,11010,11010,11010,11010,0
20250228,194500,1717528560,11010,11010,11010,11010,0
20250228,194400,1717528560,11010,11010,11010,11010,0
20250228,194300,1717528560,11010,11010,11010,11010,0
20250228,194200,1717528560,11010,11010,11010,11010,0
20250228,194100,1717528560,11010,11010,11010,11010,0
20250228,194000,1717528560,11010,11010,11010,11010,0
20250228,193900,1717528560,11010,11010,11010,11010,0
20250228,193800,1717528560,11010,11010,11010,11010,0
20250228,193700,1717528560,11010,11010,11010,11010,0
20250228,193600,1717528560,11010,11010,11010,11010,0
20250228,193500,1717528560,11010,11010,11010,11010,895
20250228,193400,1717528560,11010,11010,11010,11010,0
20250228,193300,1717528560,11010,11010,11010,11010,0
20250228,193200,1717528560,11010,11010,11010,11010,0
20250228,193100,1717528560,11010,11010,11010,11010,0
20250228,193000,1717528560,11010,11010,11010,11010,0
20250228,192900,1717528560,11010,11010,11010,11010,0
20250228,192800,1717528560,11010,11010,11010,11010,0
20250228,192700,1717528560,11010,11010,11010,11010,0
20250228,192600,1717528560,11010,11010,11010,11010,0
20250228,192500,1717528560,11010,11010,11010,11010,0
20250228,192400,1717528560,11010,11010,11010,11010,0
20250228,192300,1717528560,11010,11010,11010,11010,0
20250228,192200,1717528560,11010,11010,11010,11010,0
20250228,192100,1717528560,11010,11010,11010,11010,0
20250228,192000,1717528560,11010,11010,11010,11010,0
20250228,191900,1717528560,11010,11010,11010,11010,0
20250228,191800,1717528560,11010,11010,11010,11010,0
20250228,191700,1717528560,11010,11010,11010,11010,0
20250228,191600,1717528560,11010,11010,11010,11010,0
20250228,191500,1717528560,11010,11010,11010,11010,0
20250228,191400,1717528560,11010,11010,11010,11010,0
20250228,191300,1717528560,11010,11010,11010,11010,0
20250228,191200,1717528560,11010,11010,11010,11010,0
20250228,191100,1717528560,11010,11010,11010,11010,0
20250228,191000,1717528560,11010,11010,11010,11010,0
20250228,190900,1717528560,11010,11010,11010,11010,0
20250228,190800,1717528560,11010,11010,11010,11010,0
20250228,190700,1717528560,11010,11010,11010,11010,0
20250228,190600,1717528560,11010,11010,11010,11010,0
20250228,190500,1717528560,11010,11010,11010,11010,895
20250228,190400,1717528560,11010,11010,11010,11010,0
20250228,190300,1717528560,11010,11010,11010,11010,0
20250228,190200,1717528560,11010,11010,11010,11010,0
20250228,190100,1717528560,11010,11010,11010,11010,0
20250228,190000,1717528560,11010,11010,11010,11010,0
20250228,185900,1717528560,11010,11010,11010,11010,0
20250228,185800,1717528560,11010,11010,11010,11010,0
20250228,185700,1717528560,11010,11010,11010,11010,0
20250228,185600,1717528560,11010,11010,11010,11010,0
20250228,185500,1717528560,11010,11010,11010,11010,0
20250228,185400,1717528560,11010,11010,11010,11010,0
20250228,185300,1717528560,11010,11010,11010,11010,0
20250228,185200,1717528560,11010,11010,11010,11010,0
20250228,185100,1717528560,11010,11010,11010,11010,0
20250228,185000,1717528560,11010,11010,11010,11010,0
20250228,184900,1717528560,11010,11010,11010,11010,0
20250228,184800,1717528560,11010,11010,11010,11010,0
20250228,184700,1717528560,11010,11010,11010,11010,0
20250228,184600,1717528560,11010,11010,11010,11010,0
20250228,184500,1717528560,11010,11010,11010,11010,0
20250228,184400,1717528560,11010,11010,11010,11010,0
20250228,184300,1717528560,11010,11010,11010,11010,0
20250228,184200,1717528560,11010,11010,11010,11010,0
20250228,184100,1717528560,11010,11010,11010,11010,0
20250228,184000,1717528560,11010,11010,11010,11010,0
20250228,183900,1717528560,11010,11010,11010,11010,0
20250228,183800,1717528560,11010,11010,11010,11010,0
20250228,183700,1717528560,11010,11010,11010,11010,0
20250228,183600,1717528560,11010,11010,11010,11010,0
20250228,183500,1717528560,11010,11010,11010,11010,895
20250228,183400,1717528560,11010,11010,11010,11010,0
20250228,183300,1717528560,11010,11010,11010,11010,0
20250228,183200,1717528560,11010,11010,11010,11010,0
20250228,183100,1717528560,11010,11010,11010,11010,0
20250228,183000,1717528560,11010,11010,11010,11010,0
20250228,182900,1717528560,11010,11010,11010,11010,0
20250228,182800,1717528560,11010,11010,11010,11010,0
20250228,182700,1717528560,11010,11010,11010,11010,0
20250228,182600,1717528560,11010,11010,11010,11010,0
20250228,182500,1717528560,11010,11010,11010,11010,0
20250228,182400,1717528560,11010,11010,11010,11010,0
20250228,182300,1717528560,11010,11010,11010,11010,0
20250228,182200,1717528560,11010,11010,11010,11010,0
20250228,182100,1717528560,11010,11010,11010,11010,0
20250228,182000,1717528560,11010,11010,11010,11010,0
20250228,181900,1717528560,11010,11010,11010,11010,0
20250228,181800,1717528560,11010,11010,11010,11010,0
20250228,181700,1717528560,11010,11010,11010,11010,0
20250228,181600,1717528560,11010,11010,11010,11010,0
20250228,181500,1717528560,11010,11010,11010,11010,0
20250228,181400,1717528560,11010,11010,11010,11010,0
20250228,181300,1717528560,11010,11010,11010,11010,0
20250228,181200,1717528560,11010,11010,11010,11010,0
20250228,181100,1717528560,11010,11010,11010,11010,0
20250228,181000,1717528560,11010,11010,11010,11010,0
20250228,180900,1717528560,11010,11010,11010,11010,0
20250228,180800,1717528560,11010,11010,11010,11010,0
20250228,180700,1717528560,11010,11010,11010,11010,0
20250228,180600,1717528560,11010,11010,11010,11010,0
20250228,180500,1717528560,11010,11010,11010,11010,895
20250228,180400,1717528560,11010,11010,11010,11010,0
20250228,180300,1717528560,11010,11010,11010,11010,0
20250228,180200,1717528560,11010,11010,11010,11010,0
20250228,180100,1717528560,11010,11010,11010,11010,0
20250228,180000,1717528560,11010,11010,11010,11010,0
20250228,175900,1717528560,11010,11010,11010,11010,0
20250228,175800,1717528560,11010,11010,11010,11010,0
20250228,175700,1717528560,11010,11010,11010,11010,0
20250228,175600,1717528560,11010,11010,11010,11010,0
20250228,175500,1717528560,11010,11010,11010,11010,0
20250228,175400,1717528560,11010,11010,11010,11010,0
20250228,175300,1717528560,11010,11010,11010,11010,0
20250228,175200,1717528560,11010,11010,11010,11010,0
20250228,175100,1717528560,11010,11010,11010,11010,0
20250228,175000,1717528560,11010,11010,11010,11010,0
20250228,174900,1717528560,11010,11010,11010,11010,0
20250228,174800,1717528560,11010,11010,11010,11010,0
20250228,174700,1717528560,11010,11010,11010,11010,0
20250228,174600,1717528560,11010,11010,11010,11010,0
20250228,174500,1717528560,11010,11010,11010,11010,0
20250228,174400,1717528560,11010,11010,11010,11010,0
20250228,174300,1717528560,11010,11010,11010,11010,0
20250228,174200,1717528560,11010,11010,11010,11010,0
20250228,174100,1717528560,11010,11010,11010,11010,0
20250228,174000,1717528560,11010,11010,11010,11010,0
20250228,173900,1717528560,11010,11010,11010,11010,0
20250228,173800,1717528560,11010,11010,11010,11010,0
20250228,173700,1717528560,11010,11010,11010,11010,0
20250228,173600,1717528560,11010,11010,11010,11010,0
20250228,173500,1717528560,11010,11010,11010,11010,895
20250228,173400,1717528560,11010,11010,11010,11010,0
20250228,173300,1717528560,11010,11010,11010,11010,0
20250228,173200,1717528560,11010,11010,11010,11010,0
20250228,173100,1717528560,11010,11010,11010,11010,0
20250228,173000,1717528560,11010,11010,11010,11010,0
20250228,172900,1717528560,11010,11010,11010,11010,0
20250228,172800,1717528560,11010,11010,11010,11010,0
20250228,172700,1717528560,11010,11010,11010,11010,0
20250228,172600,1717528560,11010,11010,11010,11010,0
20250228,172500,1717528560,11010,11010,11010,11010,0
20250228,172400,1717528560,11010,11010,11010,11010,0
20250228,172300,1717528560,11010,11010,11010,11010,0
20250228,172200,1717528560,11010,11010,11010,11010,0
20250228,172100,1717528560,11010,11010,11010,11010,0
20250228,172000,1717528560,11010,11010,11010,11010,0
20250228,171900,1717528560,11010,11010,11010,11010,0
20250228,171800,1717528560,11010,11010,11010,11010,0
20250228,171700,1717528560,11010,11010,11010,11010,0
20250228,171600,1717528560,11010,11010,11010,11010,0
20250228,171500,1717528560,11010,11010,11010,11010,0
20250228,171400,1717528560,11010,11010,11010,11010,0
20250228,171300,1717528560,11010,11010,11010,11010,0
20250228,171200,1717528560,11010,11010,11010,11010,0
20250228,171100,1717528560,11010,11010,11010,11010,0
20250228,171000,1717528560,11010,11010,11010,11010,0
20250228,170900,1717528560,11010,11010,11010,11010,0
20250228,170800,1717528560,11010,11010,11010,11010,0
20250228,170700,1717528560,11010,11010,11010,11010,0
20250228,170600,1717528560,11010,11010,11010,11010,0
20250228,170500,1717528560,11010,11010,11010,11010,895
20250228,170400,1717528560,11010,11010,11010,11010,0
20250228,170300,1717528560,11010,11010,11010,11010,0
20250228,170200,1717528560,11010,11010,11010,11010,0
20250228,170100,1717528560,11010,11010,11010,11010,0
20250228,170000,1717528560,11010,11010,11010,11010,0
20250228,165900,1717528560,11010,11010,11010,11010,0
20250228,165800,1717528560,11010,11010,11010,11010,0
20250228,165700,1717528560,11010,11010,11010,11010,0
20250228,165600,1717528560,11010,11010,11010,11010,0
20250228,165500,1717528560,11010,11010,11010,11010,0
20250228,165400,1717528560,11010,11010,11010,11010,0
20250228,165300,1717528560,11010,11010,11010,11010,0
20250228,165200,1717528560,11010,11010,11010,11010,0
20250228,165100,1717528560,11010,11010,11010,11010,0
20250228,165000,1717528560,11010,11010,11010,11010,0
20250228,164900,1717528560,11010,11010,11010,11010,0
20250228,164800,1717528560,11010,11010,11010,11010,0
20250228,164700,1717528560,11010,11010,11010,11010,0
20250228,164600,1717528560,11010,11010,11010,11010,0
20250228,164500,1717528560,11010,11010,11010,11010,0
20250228,164400,1717528560,11010,11010,11010,11010,0
20250228,164300,1717528560,11010,11010,11010,11010,0
20250228,164200,1717528560,11010,11010,11010,11010,0
20250228,164100,1717528560,11010,11010,11010,11010,0
20250228,164000,1717528560,11010,11010,11010,11010,0
20250228,163900,1717528560,11010,11010,11010,11010,0
20250228,163800,1717528560,11010,11010,11010,11010,0
20250228,163700,1717528560,11010,11010,11010,11010,0
20250228,163600,1717528560,11010,11010,11010,11010,0
20250228,163500,1717528560,11010,11010,11010,11010,895
20250228,163400,1717528560,11010,11010,11010,11010,0
20250228,163300,1717528560,11010,11010,11010,11010,0
20250228,163200,1717528560,11010,11010,11010,11010,0
20250228,163100,1717528560,11010,11010,11010,11010,0
20250228,163000,1717528560,11010,11010,11010,11010,0
20250228,162900,1717528560,11010,11010,11010,11010,0
20250228,162800,1717528560,11010,11010,11010,11010,0
20250228,162700,1717528560,11010,11010,11010,11010,0
20250228,162600,1717528560,11010,11010,11010,11010,0
20250228,162500,1717528560,11010,11010,11010,11010,0
20250228,162400,1717528560,11010,11010,11010,11010,0
20250228,162300,1717528560,11010,11010,11010,11010,0
20250228,162200,1717528560,11010,11010,11010,11010,0
20250228,162100,1717528560,11010,11010,11010,11010,0
20250228,162000,1717528560,11010,11010,11010,11010,0
20250228,161900,1717528560,11010,11010,11010,11010,0
20250228,161800,1717528560,11010,11010,11010,11010,0
20250228,161700,1717528560,11010,11010,11010,11010,0
20250228,161600,1717528560,11010,11010,11010,11010,0
20250228,161500,1717528560,11010,11010,11010,11010,0
20250228,161400,1717528560,11010,11010,11010,11010,0
20250228,161300,1717528560,11010,11010,11010,11010,0
20250228,161200,1717528560,11010,11010,11010,11010,0
20250228,161100,1717528560,11010,11010,11010,11010,0
20250228,161000,1717528560,11010,11010,11010,11010,0
20250228,160900,1717528560,11010,11010,11010,11010,0
20250228,160800,1717528560,11010,11010,11010,11010,0
20250228,160700,1717528560,11010,11010,11010,11010,0
20250228,160600,1717528560,11010,11010,11010,11010,0
20250228,160500,1717528560,11010,11010,11010,11010,895
20250228,160400,1717528560,11010,11010,11010,11010,0
20250228,160300,1717528560,11010,11010,11010,11010,0
20250228,160200,1717528560,11010,11010,11010,11010,0
20250228,160100,1717528560,11010,11010,11010,11010,0
20250228,160000,1717528560,11010,11010,11010,11010,0
20250228,155900,1717528560,11010,11010,11010,11010,0
20250228,155800,1717528560,11010,11010,11010,11010,0
20250228,155700,1717528560,11010,11010,11010,11010,0
20250228,155600,1717528560,11010,11010,11010,11010,0
20250228,155500,1717528560,11010,11010,11010,11010,0
20250228,155400,1717528560,11010,11010,11010,11010,0
20250228,155300,1717528560,11010,11010,11010,11010,0
20250228,155200,1717528560,11010,11010,11010,11010,0
20250228,155100,1717528560,11010,11010,11010,11010,0
20250228,155000,1717528560,11010,11010,11010,11010,0
20250228,154900,1717528560,11010,11010,11010,11010,0
20250228,154800,1717528560,11010,11010,11010,11010,0
20250228,154700,1717528560,11010,11010,11010,11010,0
20250228,154600,1717528560,11010,11010,11010,11010,0
20250228,154500,1717528560,11010,11010,11010,11010,0
20250228,154400,1717528560,11010,11010,11010,11010,0
20250228,154300,1717528560,11010,11010,11010,11010,0
20250228,154200,1717528560,11010,11010,11010,11010,0
20250228,154100,1717528560,11010,11010,11010,11010,0
20250228,154000,1717528560,11010,11010,11010,11010,0
20250228,153900,1717528560,11010,11010,11010,11010,0
20250228,153800,1717528560,11010,11010,11010,11010,0
20250228,153700,1717528560,11010,11010,11010,11010,0
20250228,153600,1717528560,11010,11010,11010,11010,0
20250228,153500,1717528560,11010,11010,11010,11010,895
20250228,153400,1717528560,11010,11010,11010,11010,0
20250228,153300,1717528560,11010,11010,11010,11010,0
20250228,153200,1717528560,11010,11010,11010,11010,0
20250228,153100,1717528560,11010,11010,11010,11010,0
20250228,153000,1717528560,11010,11010,11010,11010,895
20250228,152900,1707674610,10970,10970,10970,10970,0
20250228,152800,1707674610,10970,10970,10970,10970,0
20250228,152700,1707674610,10970,10970,10970,10970,0
20250228,152600,1707674610,10970,10970,10970,10970,0
20250228,152500,1707674610,10970,10970,10970,10970,0
20250228,152400,1707674610,10970,10970,10970,10970,0
20250228,152300,1707674610,10970,10970,10970,10970,0
20250228,152200,1707674610,10970,10970,10970,10970,0
20250228,152100,1707674610,10970,10970,10970,10970,0
20250228,152000,1707674610,10970,10970,10970,10970,0
20250228,151900,1707674610,10970,10950,10970,10950,204
20250228,151800,1705438870,10940,10940,10940,10940,55
20250228,151700,1704837170,10940,10960,10960,10940,197
20250228,151600,1702681970,10940,10940,10940,10940,21
20250228,151500,1702452230,10930,10940,10940,10930,418
20250228,151400,1697882560,10960,10940,10960,10940,39
20250228,151300,1697455860,10970,10970,10970,10970,740
20250228,151200,1689338060,10940,10950,10950,10940,46
20250228,151100,1688834710,10930,10940,10940,10930,84
20250228,151000,1687916090,10960,10930,10960,10930,860
20250228,150900,1678505520,10960,10940,10960,10940,901
20250228,150800,1668648380,10960,10960,10960,10960,85
20250228,150700,1667716780,10960,10980,10980,10960,257
20250228,150600,1664896740,10950,10950,10950,10950,60
20250228,150500,1664239740,10950,10960,10960,10950,223
20250228,150400,1661797850,10950,11010,11010,10950,89
20250228,150300,1660821810,11010,11000,11010,11000,364
20250228,150200,1656817700,10960,10960,10960,10960,1
20250228,150100,1656806740,10990,10980,10990,10980,34
20250228,150000,1656433320,10970,10970,10970,10940,998
20250228,145900,1645497020,10980,10980,10980,10980,0
20250228,145800,1645497020,10980,10980,10980,10980,0
20250228,145700,1645497020,10980,10990,10990,10980,158
20250228,145600,1643762160,11000,10990,11000,10990,31
20250228,145500,1643421170,10980,10980,10980,10980,64
20250228,145400,1642718450,10980,10980,10980,10970,102
20250228,145300,1641599490,10980,10980,10980,10980,253
20250228,145200,1638821550,10980,10980,10980,10980,112
20250228,145100,1637591790,10990,10980,11000,10980,960
20250228,145000,1627038120,10990,10980,10990,10980,23
20250228,144900,1626785370,10990,10990,10990,10990,33
20250228,144800,1626422700,10980,10980,10980,10980,50
20250228,144700,1625873700,10990,10990,10990,10990,234
20250228,144600,1623302040,10970,10970,10970,10970,500
20250228,144500,1617817040,10990,10970,10990,10960,34
20250228,144400,1617444070,10970,10960,10970,10960,95
20250228,144300,1616402850,10950,10950,10950,10950,0
20250228,144200,1616402850,10950,10960,10960,10940,584
20250228,144100,1610009290,10970,10990,11000,10970,125
20250228,144000,1608635670,11000,10990,11000,10990,105
20250228,143900,1607481670,10950,10990,11000,10950,620
20250228,143800,1600673000,10950,10950,10950,10950,500
20250228,143700,1595198000,10950,10960,10960,10950,50
20250228,143600,1594650480,10950,10960,10960,10950,192
20250228,143500,1592548040,10960,10950,10960,10950,46
20250228,143400,1592044330,10950,10950,10950,10950,0
20250228,143300,1592044330,10950,10950,10950,10950,11
20250228,143200,1591923880,10950,11000,11000,10950,101
20250228,143100,1590817750,10990,10990,10990,10990,339
20250228,143000,1587092140,10990,10990,10990,10990,18
20250228,142900,1586894320,10990,10990,10990,10990,563
20250228,142800,1580706950,10990,10990,10990,10990,0
20250228,142700,1580706950,10990,10990,10990,10990,2
20250228,142600,1580684970,11000,11000,11000,10930,2034
20250228,142500,1558426080,11000,11000,11000,10970,64
20250228,142400,1557722200,10990,10970,10990,10970,2
20250228,142300,1557700240,10980,10950,10980,10950,158
20250228,142200,1555967350,10960,10960,10960,10950,14
20250228,142100,1555814010,10950,10980,10980,10950,8
20250228,142000,1555726230,10980,10940,10980,10940,11
20250228,141900,1555605850,10950,10980,10980,10950,102
20250228,141800,1554488920,10950,10970,10970,10950,419
20250228,141700,1549899520,10990,11010,11010,10970,82
20250228,141600,1548999840,11000,11000,11000,11000,50
20250228,141500,1548449840,11000,11000,11000,11000,10
20250228,141400,1548339840,11000,10970,11000,10970,63
20250228,141300,1547648640,10970,11000,11000,10970,502
20250228,141200,1542140460,11000,11000,11000,11000,1
20250228,141100,1542129460,10980,10980,10980,10980,50
20250228,141000,1541580460,10980,10980,10980,10980,1
20250228,140900,1541569480,11000,10990,11000,10990,4
20250228,140800,1541525500,10980,10980,10980,10980,2
20250228,140700,1541503540,10980,10980,10980,10980,4
20250228,140600,1541459620,10970,10970,10970,10970,43
20250228,140500,1540987910,11020,11020,11020,11020,2
20250228,140400,1540965870,10970,10980,10980,10960,196
20250228,140300,1538816150,11000,11000,11000,11000,0
20250228,140200,1538816150,11000,11000,11000,11000,182
20250228,140100,1536814150,11000,11000,11000,11000,0
20250228,140000,1536814150,11000,11000,11000,11000,100
20250228,135900,1535714150,11000,10940,11000,10940,217
20250228,135800,1533340110,10940,10960,10960,10940,644
20250228,135700,1526288380,10960,10980,10980,10960,122
20250228,135600,1524950140,11000,11000,11000,10990,362
20250228,135500,1520969660,11010,11020,11020,11010,70
20250228,135400,1520198950,11020,11030,11030,11020,61
20250228,135300,1519526620,11040,11040,11040,11040,62
20250228,135200,1518842140,11040,11020,11040,11020,2
20250228,135100,1518820080,11020,11030,11030,11020,185
20250228,135000,1516781180,11050,11050,11050,11050,47
20250228,134900,1516261830,11050,11050,11050,11050,10
20250228,134800,1516151330,11050,11040,11050,11040,27
20250228,134700,1515853200,11050,11050,11050,11050,10
20250228,134600,1515742700,11050,11020,11050,11020,41
20250228,134500,1515290850,11040,11040,11040,11040,110
20250228,134400,1514076450,11050,11050,11050,11050,5
20250228,134300,1514021200,11030,11030,11030,11030,0
20250228,134200,1514021200,11030,11000,11030,11000,313
20250228,134100,1510578170,11010,11020,11020,11010,114
20250228,134000,1509322530,11030,11050,11050,11030,25
20250228,133900,1509046760,11030,11030,11030,11030,0
20250228,133800,1509046760,11030,11030,11030,11030,124
20250228,133700,1507679040,11020,11030,11030,11020,2
20250228,133600,1507656990,11030,11030,11030,11030,0
20250228,133500,1507656990,11030,11050,11050,11030,201
20250228,133400,1505439940,11030,11040,11040,11030,2
20250228,133300,1505417870,11050,11050,11050,11050,1
20250228,133200,1505406820,11030,11030,11030,11030,0
20250228,133100,1505406820,11030,11030,11030,11030,50
20250228,133000,1504855320,11020,11020,11020,11020,0
20250228,132900,1504855320,11020,11020,11020,11020,0
20250228,132800,1504855320,11020,11030,11050,11020,154
20250228,132700,1503156430,11030,11000,11030,10960,3601
20250228,132600,1463660280,11050,11000,11050,11000,2289
20250228,132500,1438481230,11000,11000,11000,11000,123
20250228,132400,1437128230,11000,11000,11000,11000,0
20250228,132300,1437128230,11000,10970,11000,10970,1593
20250228,132200,1419605350,10970,11060,11060,10950,1013
20250228,132100,1408499110,11060,11040,11060,11040,303
20250228,132000,1405152560,11040,11030,11040,11030,40
20250228,131900,1404710980,11000,11000,11000,11000,4
20250228,131800,1404666980,11000,10990,11000,10990,51
20250228,131700,1404105990,10980,10980,10980,10980,53
20250228,131600,1403524050,10960,10980,10980,10960,3
20250228,131500,1403491130,10990,10990,10990,10990,11
20250228,131400,1403370240,11010,11010,11010,11010,0
20250228,131300,1403370240,11010,11010,11010,11010,35
20250228,131200,1402984890,11010,11010,11010,11010,40
20250228,131100,1402544490,11010,11000,11010,11000,272
20250228,131000,1399552380,10950,10960,10960,10950,567
20250228,130900,1393341060,10960,10960,10960,10960,1
20250228,130800,1393330100,10940,10940,10940,10940,0
20250228,130700,1393330100,10940,10940,10940,10940,0
20250228,130600,1393330100,10940,10940,10940,10940,120
20250228,130500,1392017300,10940,10940,10940,10940,0
20250228,130400,1392017300,10940,10940,10940,10940,124
20250228,130300,1390660740,10940,10940,10940,10940,20
20250228,130200,1390441940,10940,10950,10950,10940,269
20250228,130100,1387497290,10950,10940,11000,10940,303
20250228,130000,1384175010,11000,10950,11000,10930,625
20250228,125900,1377334950,10940,10990,10990,10940,1959
20250228,125800,1355867820,11050,11050,11050,11050,121
20250228,125700,1354530770,11000,11000,11000,11000,861
20250228,125600,1345059770,11070,10990,11070,10990,101
20250228,125500,1343949700,11070,11070,11070,11070,10
20250228,125400,1343839000,10990,10990,10990,10990,40
20250228,125300,1343399400,11030,11030,11030,11030,318
20250228,125200,1339891860,11030,11030,11030,11030,27
20250228,125100,1339594050,11030,10960,11030,10940,396
20250228,125000,1335251500,10960,11000,11000,10960,1000
20250228,124900,1324289440,11000,11000,11000,11000,3
20250228,124800,1324256440,11000,10990,11000,10990,318
20250228,124700,1320759040,10960,10960,10960,10960,0
20250228,124600,1320759040,10960,10960,10960,10960,30
20250228,124500,1320430240,10960,10960,10960,10960,0
20250228,124400,1320430240,10960,10970,10970,10960,101
20250228,124300,1319322280,10960,11000,11000,10960,282
20250228,124200,1316228760,11000,11000,11000,11000,0
20250228,124100,1316228760,11000,10970,11000,10970,62
20250228,124000,1315547120,10970,11060,11060,10970,164
20250228,123900,1313742660,11000,11000,11000,11000,0
20250228,123800,1313742660,11000,11000,11000,11000,7
20250228,123700,1313665660,11000,11030,11030,11000,1043
20250228,123600,1302184980,11080,11080,11080,11080,11
20250228,123500,1302063100,11080,11080,11080,11080,25
20250228,123400,1301786100,11080,11080,11080,11080,1
20250228,123300,1301775020,11090,11090,11090,11090,70
20250228,123200,1300998720,11090,11020,11090,11020,500
20250228,123100,1295460720,11090,11070,11090,11070,16
20250228,123000,1295283580,11020,11030,11030,11020,2
20250228,122900,1295261530,11030,11030,11030,11030,52
20250228,122800,1294687970,11070,11070,11070,11070,100
20250228,122700,1293580970,11020,11020,11020,11020,0
20250228,122600,1293580970,11020,11020,11020,11020,39
20250228,122500,1293151190,11020,11020,11020,11020,201
20250228,122400,1290936170,11100,11100,11100,11100,10
20250228,122300,1290825170,11100,11100,11100,11050,152
20250228,122200,1289139020,11100,11020,11100,11020,599
20250228,122100,1282500400,11020,10990,11020,10990,46
20250228,122000,1281994710,10990,10990,10990,10990,48
20250228,121900,1281467190,10940,10940,10940,10940,45
20250228,121800,1280974890,10970,10970,10970,10970,19
20250228,121700,1280766460,10920,10920,10920,10920,0
20250228,121600,1280766460,10920,10920,10920,10920,0
20250228,121500,1280766460,10920,10920,10920,10920,8
20250228,121400,1280679100,10920,10920,10920,10920,0
20250228,121300,1280679100,10920,10920,10920,10920,0
20250228,121200,1280679100,10920,10930,10930,10920,980
20250228,121100,1269977490,10920,10920,10920,10920,200
20250228,121000,1267793490,10920,10920,10920,10920,830
20250228,120900,1258729890,10920,10920,10920,10920,96
20250228,120800,1257681570,10920,10920,10920,10920,0
20250228,120700,1257681570,10920,10920,10920,10920,55
20250228,120600,1257080970,10920,10920,10920,10920,0
20250228,120500,1257080970,10920,10920,10920,10920,3
20250228,120400,1257048210,10910,10910,10910,10910,0
20250228,120300,1257048210,10910,10930,10930,10910,60
20250228,120200,1256392660,10910,10910,10910,10910,0
20250228,120100,1256392660,10910,10920,10920,10910,160
20250228,120000,1254646080,10920,10920,10920,10920,0
20250228,115900,1254646080,10920,10930,10970,10920,31
20250228,115800,1254307470,10970,10970,10970,10970,77
20250228,115700,1253462780,10980,10990,10990,10980,268
20250228,115600,1250520040,10980,11000,11030,10980,632
20250228,115500,1243571130,11010,11010,11010,11010,501
20250228,115400,1238055120,11010,11010,11010,11010,22
20250228,115300,1237812900,11010,11010,11010,11010,5
20250228,115200,1237757850,11010,11010,11010,11010,32
20250228,115100,1237405530,11010,11020,11020,11010,242
20250228,115000,1234741060,11080,11010,11090,11010,43
20250228,114900,1234267340,11040,11040,11040,11000,148
20250228,114800,1232638060,11040,11020,11040,11010,667
20250228,114700,1225294220,11010,11120,11120,11010,3760
20250228,114600,1183689010,11140,11140,11140,11140,0
20250228,114500,1183689010,11140,11180,11190,11140,72
20250228,114400,1182883730,11140,11190,11190,11140,318
20250228,114300,1179333340,11150,11200,11200,11150,401
20250228,114200,1174862140,11150,11160,11160,11150,50
20250228,114100,1174304180,11150,11170,11170,11150,209
20250228,114000,1171971670,11170,11180,11200,11170,248
20250228,113900,1169196160,11180,11180,11180,11170,202
20250228,113800,1166938800,11170,11150,11170,11150,119
20250228,113700,1165610130,11150,11150,11150,11150,10
20250228,113600,1165498630,11100,11120,11120,11100,1890
20250228,113500,1144517230,11100,11190,11200,11100,2043
20250228,113400,1121713320,11190,11160,11190,11160,1467
20250228,113300,1105309740,11160,11170,11170,11130,122
20250228,113200,1103947540,11170,11170,11170,11170,0
20250228,113100,1103947540,11170,11170,11170,11170,2
20250228,113000,1103925200,11170,11180,11180,11170,47
20250228,112900,1103399750,11180,11170,11180,11170,261
20250228,112800,1100483290,11090,11120,11120,11090,281
20250228,112700,1097362180,11120,11110,11120,11110,513
20250228,112600,1091657820,11120,11120,11120,11120,276
20250228,112500,1088588700,11120,11130,11170,11120,613
20250228,112400,1081770960,11120,11120,11120,11120,96
20250228,112300,1080703440,11120,11120,11120,11060,72
20250228,112200,1079902980,11120,11110,11120,11110,328
20250228,112100,1076255910,11120,11090,11120,11050,700
20250228,112000,1068501150,11130,11130,11130,11130,1
20250228,111900,1068490020,11170,11170,11170,11090,2646
20250228,111800,1039067090,11170,11170,11170,11160,57
20250228,111700,1038430860,11170,11220,11220,11170,1106
20250228,111600,1026060200,11200,11210,11220,11200,2291
20250228,111500,1000399370,11200,11220,11220,11180,1894
20250228,111400,979185920,11220,11250,11250,11220,1003
20250228,111300,967917760,11280,11280,11280,11250,317
20250228,111200,964347340,11280,11290,11290,11280,179
20250228,111100,962327480,11290,11310,11310,11290,640
20250228,111000,955095260,11300,11230,11300,11220,933
20250228,110900,944575460,11220,11210,11220,11210,441
20250228,110800,939631440,11210,11240,11260,11210,879
20250228,110700,929766360,11260,11250,11260,11250,843
20250228,110600,920280800,11260,11260,11260,11260,26
20250228,110500,919988040,11240,11300,11300,11240,507
20250228,110400,914283620,11310,11240,11330,11240,3876
20250228,110300,870468830,11240,11200,11250,11200,3275
20250228,110200,833703320,11200,11110,11200,11110,2040
20250228,110100,810921130,11110,11150,11150,11110,1232
20250228,110000,797220300,11150,11140,11150,11130,105
20250228,105900,796051220,11150,11130,11150,11130,62
20250228,105800,795360500,11130,11120,11130,11120,4
20250228,105700,795316010,11110,11190,11190,11100,1507
20250228,105600,778549670,11170,11200,11200,11170,268
20250228,105500,775548900,11200,11090,11230,11090,2003
20250228,105400,753123250,11050,11030,11120,11030,2034
20250228,105300,730589090,11040,11020,11050,11020,513
20250228,105200,724930380,11000,10940,11000,10930,2285
20250228,105100,699824000,10930,10960,10970,10930,27
20250228,105000,699528620,10970,10970,10970,10970,3
20250228,104900,699495710,10940,10940,10940,10940,0
20250228,104800,699495710,10940,10940,10940,10940,0
20250228,104700,699495710,10940,10940,10940,10940,0
20250228,104600,699495710,10940,10950,10950,10940,403
20250228,104500,695086870,10950,10980,10980,10950,89
20250228,104400,694112270,10990,10990,10990,10990,10
20250228,104300,694002370,11000,11000,11000,11000,16
20250228,104200,693826370,10990,10980,10990,10980,154
20250228,104100,692134000,10990,10960,10990,10960,212
20250228,104000,689805400,10910,10900,10980,10900,204
20250228,103900,687575530,10900,10940,10950,10900,17
20250228,103800,687389490,10900,10900,10900,10900,198
20250228,103700,685231290,10930,10900,10930,10900,106
20250228,103600,684073760,10900,10900,10910,10900,124
20250228,103500,682721040,10880,10900,10900,10880,22
20250228,103400,682481280,10890,10880,10890,10880,201
20250228,103300,680294390,10880,10870,10880,10870,13
20250228,103200,680153070,10870,10870,10870,10870,421
20250228,103100,675576800,10900,10900,10900,10900,5
20250228,103000,675522300,10900,10880,10900,10880,137
20250228,102900,674029740,10870,10890,10890,10870,11
20250228,102800,673909970,10860,10860,10860,10860,94
20250228,102700,672889130,10860,10860,10860,10860,0
20250228,102600,672889130,10860,10870,10870,10860,283
20250228,102500,669815700,10860,10900,10900,10860,203
20250228,102400,667603120,10900,10900,10900,10900,2
20250228,102300,667581320,10900,10900,10900,10900,3
20250228,102200,667548620,10860,10880,10880,10860,50
20250228,102100,667004880,10950,10900,10960,10870,1353
20250228,102000,652244060,10910,10910,10910,10910,36
20250228,101900,651851300,10910,10910,10910,10910,0
20250228,101800,651851300,10910,10940,10950,10910,347
20250228,101700,648052630,10940,10940,10940,10930,201
20250228,101600,645853990,10940,10940,10940,10940,33
20250228,101500,645492970,10940,10930,10940,10930,294
20250228,101400,642278770,10900,10900,10900,10900,177
20250228,101300,640349470,10900,10890,10900,10890,105
20250228,101200,639205020,10860,10860,10860,10860,150
20250228,101100,637576020,10890,10890,10890,10890,7
20250228,101000,637499790,10860,10890,10890,10860,324
20250228,100900,633975990,10880,10900,10900,10880,114
20250228,100800,632735470,10900,10900,10920,10900,522
20250228,100700,627044430,10900,10900,10900,10880,180
20250228,100600,625085810,10900,10930,10930,10900,334
20250228,100500,621441980,10940,10950,10960,10900,240
20250228,100400,618824090,10950,10930,10960,10930,608
20250228,100300,612168450,10930,10880,10930,10880,368
20250228,100200,608151760,10880,10880,10920,10880,4538
20250228,100100,558709750,10880,10870,10880,10860,461
20250228,100000,553696180,10870,10870,10870,10870,7
20250228,095900,553620090,10790,10880,10880,10790,1456
20250228,095800,537879030,10840,10830,10840,10830,187
20250228,095700,535852130,10830,10820,10840,10820,189
20250228,095600,533805550,10820,10830,10830,10820,484
20250228,095500,528567230,10830,10870,10870,10830,545
20250228,095400,522659220,10850,10850,10850,10850,100
20250228,095300,521574220,10850,10850,10850,10850,0
20250228,095200,521574220,10850,10870,10870,10850,14
20250228,095100,521422140,10870,10880,10890,10870,354
20250228,095000,517571350,10880,10880,10880,10880,6
20250228,094900,517506070,10880,10840,10880,10820,157
20250228,094800,515800710,10850,10840,10850,10830,114
20250228,094700,514564540,10830,10830,10830,10830,100
20250228,094600,513481540,10860,10800,10860,10800,803
20250228,094500,504808960,10840,10810,10840,10800,2796
20250228,094400,474591580,10800,10830,10830,10800,1161
20250228,094300,462030010,10840,10840,10840,10840,16
20250228,094200,461856570,10870,10870,10870,10870,0
20250228,094100,461856570,10870,10870,10870,10830,1198
20250228,094000,448841510,10880,10870,10890,10870,164
20250228,093900,447058670,10880,10880,10880,10880,42
20250228,093800,446601710,10870,10880,10880,10870,117
20250228,093700,445328780,10880,10880,10880,10880,150
20250228,093600,443696780,10870,10870,10870,10870,0
20250228,093500,443696780,10870,10870,10910,10870,510
20250228,093400,438150440,10870,10910,10910,10870,153
20250228,093300,436483530,10900,10900,10900,10900,8
20250228,093200,436396330,10920,10890,10920,10890,973
20250228,093100,425790870,10890,10870,10890,10870,451
20250228,093000,420886860,10870,10810,10870,10800,652
20250228,092900,413816510,10810,10830,10830,10810,92
20250228,092800,412821330,10820,10820,10820,10810,699
20250228,092700,405263470,10810,10800,10820,10800,513
20250228,092600,399713530,10800,10820,10820,10800,94
20250228,092500,398698280,10820,10820,10830,10820,279
20250228,092400,395678780,10830,10800,10830,10800,258
20250228,092300,392886770,10830,10800,10830,10800,313
20250228,092200,389505670,10800,10850,10850,10800,854
20250228,092100,380270910,10820,10790,10850,10790,1260
20250228,092000,366648690,10790,10800,10800,10760,243
20250228,091900,364028210,10800,10780,10820,10720,1485
20250228,091800,348061910,10820,10780,10820,10780,357
20250228,091700,344205290,10760,10760,10770,10750,1098
20250228,091600,332394660,10760,10680,10760,10680,780
20250228,091500,324054760,10680,10680,10690,10670,989
20250228,091400,313498200,10670,10730,10730,10670,4167
20250228,091300,268935340,10710,10710,10710,10710,38
20250228,091200,268528360,10710,10730,10730,10700,867
20250228,091100,259242610,10720,10720,10730,10720,691
20250228,091000,251835070,10720,10740,10740,10720,592
20250228,090900,245484680,10740,10740,10750,10740,302
20250228,090800,242240130,10730,10740,10740,10720,224
20250228,090700,239838600,10740,10770,10770,10730,777
20250228,090600,231487080,10770,10750,10780,10750,205
20250228,090500,229282880,10740,10760,10760,10740,376
20250228,090400,225240880,10760,10700,10760,10700,2227
20250228,090300,201321890,10700,10750,10750,10700,829
20250228,090200,192436950,10700,10720,10720,10700,2082
20250228,090100,170142680,10730,10830,10830,10730,3514
20250228,090000,132170560,10830,10690,10840,10670,12340