KissMeData/389260/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213700,1850529920,13350,13350,13350,13350,3470
20250228,213600,1850529920,13350,13350,13350,13350,0
20250228,213500,1850529920,13350,13350,13350,13350,0
20250228,213400,1850529920,13350,13350,13350,13350,0
20250228,213300,1850529920,13350,13350,13350,13350,0
20250228,213200,1850529920,13350,13350,13350,13350,0
20250228,213100,1850529920,13350,13350,13350,13350,0
20250228,213000,1850529920,13350,13350,13350,13350,0
20250228,212900,1850529920,13350,13350,13350,13350,0
20250228,212800,1850529920,13350,13350,13350,13350,0
20250228,212700,1850529920,13350,13350,13350,13350,0
20250228,212600,1850529920,13350,13350,13350,13350,0
20250228,212500,1850529920,13350,13350,13350,13350,0
20250228,212400,1850529920,13350,13350,13350,13350,0
20250228,212300,1850529920,13350,13350,13350,13350,0
20250228,212200,1850529920,13350,13350,13350,13350,0
20250228,212100,1850529920,13350,13350,13350,13350,0
20250228,212000,1850529920,13350,13350,13350,13350,0
20250228,211900,1850529920,13350,13350,13350,13350,0
20250228,211800,1850529920,13350,13350,13350,13350,0
20250228,211700,1850529920,13350,13350,13350,13350,0
20250228,211600,1850529920,13350,13350,13350,13350,0
20250228,211500,1850529920,13350,13350,13350,13350,0
20250228,211400,1850529920,13350,13350,13350,13350,0
20250228,211300,1850529920,13350,13350,13350,13350,0
20250228,211200,1850529920,13350,13350,13350,13350,0
20250228,211100,1850529920,13350,13350,13350,13350,0
20250228,211000,1850529920,13350,13350,13350,13350,0
20250228,210900,1850529920,13350,13350,13350,13350,0
20250228,210800,1850529920,13350,13350,13350,13350,0
20250228,210700,1850529920,13350,13350,13350,13350,3470
20250228,210600,1850529920,13350,13350,13350,13350,0
20250228,210500,1850529920,13350,13350,13350,13350,0
20250228,210400,1850529920,13350,13350,13350,13350,0
20250228,210300,1850529920,13350,13350,13350,13350,0
20250228,210200,1850529920,13350,13350,13350,13350,0
20250228,210100,1850529920,13350,13350,13350,13350,0
20250228,210000,1850529920,13350,13350,13350,13350,0
20250228,205900,1850529920,13350,13350,13350,13350,0
20250228,205800,1850529920,13350,13350,13350,13350,0
20250228,205700,1850529920,13350,13350,13350,13350,0
20250228,205600,1850529920,13350,13350,13350,13350,0
20250228,205500,1850529920,13350,13350,13350,13350,0
20250228,205400,1850529920,13350,13350,13350,13350,0
20250228,205300,1850529920,13350,13350,13350,13350,0
20250228,205200,1850529920,13350,13350,13350,13350,0
20250228,205100,1850529920,13350,13350,13350,13350,0
20250228,205000,1850529920,13350,13350,13350,13350,0
20250228,204900,1850529920,13350,13350,13350,13350,0
20250228,204800,1850529920,13350,13350,13350,13350,0
20250228,204700,1850529920,13350,13350,13350,13350,0
20250228,204600,1850529920,13350,13350,13350,13350,0
20250228,204500,1850529920,13350,13350,13350,13350,0
20250228,204400,1850529920,13350,13350,13350,13350,0
20250228,204300,1850529920,13350,13350,13350,13350,0
20250228,204200,1850529920,13350,13350,13350,13350,0
20250228,204100,1850529920,13350,13350,13350,13350,0
20250228,204000,1850529920,13350,13350,13350,13350,0
20250228,203900,1850529920,13350,13350,13350,13350,0
20250228,203800,1850529920,13350,13350,13350,13350,0
20250228,203700,1850529920,13350,13350,13350,13350,3470
20250228,203600,1850529920,13350,13350,13350,13350,0
20250228,203500,1850529920,13350,13350,13350,13350,0
20250228,203400,1850529920,13350,13350,13350,13350,0
20250228,203300,1850529920,13350,13350,13350,13350,0
20250228,203200,1850529920,13350,13350,13350,13350,0
20250228,203100,1850529920,13350,13350,13350,13350,0
20250228,203000,1850529920,13350,13350,13350,13350,0
20250228,202900,1850529920,13350,13350,13350,13350,0
20250228,202800,1850529920,13350,13350,13350,13350,0
20250228,202700,1850529920,13350,13350,13350,13350,0
20250228,202600,1850529920,13350,13350,13350,13350,0
20250228,202500,1850529920,13350,13350,13350,13350,0
20250228,202400,1850529920,13350,13350,13350,13350,0
20250228,202300,1850529920,13350,13350,13350,13350,0
20250228,202200,1850529920,13350,13350,13350,13350,0
20250228,202100,1850529920,13350,13350,13350,13350,0
20250228,202000,1850529920,13350,13350,13350,13350,0
20250228,201900,1850529920,13350,13350,13350,13350,0
20250228,201800,1850529920,13350,13350,13350,13350,0
20250228,201700,1850529920,13350,13350,13350,13350,0
20250228,201600,1850529920,13350,13350,13350,13350,0
20250228,201500,1850529920,13350,13350,13350,13350,0
20250228,201400,1850529920,13350,13350,13350,13350,0
20250228,201300,1850529920,13350,13350,13350,13350,0
20250228,201200,1850529920,13350,13350,13350,13350,0
20250228,201100,1850529920,13350,13350,13350,13350,0
20250228,201000,1850529920,13350,13350,13350,13350,0
20250228,200900,1850529920,13350,13350,13350,13350,0
20250228,200800,1850529920,13350,13350,13350,13350,0
20250228,200700,1850529920,13350,13350,13350,13350,3470
20250228,200600,1850529920,13350,13350,13350,13350,0
20250228,200500,1850529920,13350,13350,13350,13350,0
20250228,200400,1850529920,13350,13350,13350,13350,0
20250228,200300,1850529920,13350,13350,13350,13350,0
20250228,200200,1850529920,13350,13350,13350,13350,0
20250228,200100,1850529920,13350,13350,13350,13350,0
20250228,200000,1850529920,13350,13350,13350,13350,0
20250228,195900,1850529920,13350,13350,13350,13350,0
20250228,195800,1850529920,13350,13350,13350,13350,0
20250228,195700,1850529920,13350,13350,13350,13350,0
20250228,195600,1850529920,13350,13350,13350,13350,0
20250228,195500,1850529920,13350,13350,13350,13350,0
20250228,195400,1850529920,13350,13350,13350,13350,0
20250228,195300,1850529920,13350,13350,13350,13350,0
20250228,195200,1850529920,13350,13350,13350,13350,0
20250228,195100,1850529920,13350,13350,13350,13350,0
20250228,195000,1850529920,13350,13350,13350,13350,0
20250228,194900,1850529920,13350,13350,13350,13350,0
20250228,194800,1850529920,13350,13350,13350,13350,0
20250228,194700,1850529920,13350,13350,13350,13350,0
20250228,194600,1850529920,13350,13350,13350,13350,0
20250228,194500,1850529920,13350,13350,13350,13350,0
20250228,194400,1850529920,13350,13350,13350,13350,0
20250228,194300,1850529920,13350,13350,13350,13350,0
20250228,194200,1850529920,13350,13350,13350,13350,0
20250228,194100,1850529920,13350,13350,13350,13350,0
20250228,194000,1850529920,13350,13350,13350,13350,0
20250228,193900,1850529920,13350,13350,13350,13350,0
20250228,193800,1850529920,13350,13350,13350,13350,0
20250228,193700,1850529920,13350,13350,13350,13350,3470
20250228,193600,1850529920,13350,13350,13350,13350,0
20250228,193500,1850529920,13350,13350,13350,13350,0
20250228,193400,1850529920,13350,13350,13350,13350,0
20250228,193300,1850529920,13350,13350,13350,13350,0
20250228,193200,1850529920,13350,13350,13350,13350,0
20250228,193100,1850529920,13350,13350,13350,13350,0
20250228,193000,1850529920,13350,13350,13350,13350,0
20250228,192900,1850529920,13350,13350,13350,13350,0
20250228,192800,1850529920,13350,13350,13350,13350,0
20250228,192700,1850529920,13350,13350,13350,13350,0
20250228,192600,1850529920,13350,13350,13350,13350,0
20250228,192500,1850529920,13350,13350,13350,13350,0
20250228,192400,1850529920,13350,13350,13350,13350,0
20250228,192300,1850529920,13350,13350,13350,13350,0
20250228,192200,1850529920,13350,13350,13350,13350,0
20250228,192100,1850529920,13350,13350,13350,13350,0
20250228,192000,1850529920,13350,13350,13350,13350,0
20250228,191900,1850529920,13350,13350,13350,13350,0
20250228,191800,1850529920,13350,13350,13350,13350,0
20250228,191700,1850529920,13350,13350,13350,13350,0
20250228,191600,1850529920,13350,13350,13350,13350,0
20250228,191500,1850529920,13350,13350,13350,13350,0
20250228,191400,1850529920,13350,13350,13350,13350,0
20250228,191300,1850529920,13350,13350,13350,13350,0
20250228,191200,1850529920,13350,13350,13350,13350,0
20250228,191100,1850529920,13350,13350,13350,13350,0
20250228,191000,1850529920,13350,13350,13350,13350,0
20250228,190900,1850529920,13350,13350,13350,13350,0
20250228,190800,1850529920,13350,13350,13350,13350,0
20250228,190700,1850529920,13350,13350,13350,13350,3470
20250228,190600,1850529920,13350,13350,13350,13350,0
20250228,190500,1850529920,13350,13350,13350,13350,0
20250228,190400,1850529920,13350,13350,13350,13350,0
20250228,190300,1850529920,13350,13350,13350,13350,0
20250228,190200,1850529920,13350,13350,13350,13350,0
20250228,190100,1850529920,13350,13350,13350,13350,0
20250228,190000,1850529920,13350,13350,13350,13350,0
20250228,185900,1850529920,13350,13350,13350,13350,0
20250228,185800,1850529920,13350,13350,13350,13350,0
20250228,185700,1850529920,13350,13350,13350,13350,0
20250228,185600,1850529920,13350,13350,13350,13350,0
20250228,185500,1850529920,13350,13350,13350,13350,0
20250228,185400,1850529920,13350,13350,13350,13350,0
20250228,185300,1850529920,13350,13350,13350,13350,0
20250228,185200,1850529920,13350,13350,13350,13350,0
20250228,185100,1850529920,13350,13350,13350,13350,0
20250228,185000,1850529920,13350,13350,13350,13350,0
20250228,184900,1850529920,13350,13350,13350,13350,0
20250228,184800,1850529920,13350,13350,13350,13350,0
20250228,184700,1850529920,13350,13350,13350,13350,0
20250228,184600,1850529920,13350,13350,13350,13350,0
20250228,184500,1850529920,13350,13350,13350,13350,0
20250228,184400,1850529920,13350,13350,13350,13350,0
20250228,184300,1850529920,13350,13350,13350,13350,0
20250228,184200,1850529920,13350,13350,13350,13350,0
20250228,184100,1850529920,13350,13350,13350,13350,0
20250228,184000,1850529920,13350,13350,13350,13350,0
20250228,183900,1850529920,13350,13350,13350,13350,0
20250228,183800,1850529920,13350,13350,13350,13350,0
20250228,183700,1850529920,13350,13350,13350,13350,3470
20250228,183600,1850529920,13350,13350,13350,13350,0
20250228,183500,1850529920,13350,13350,13350,13350,0
20250228,183400,1850529920,13350,13350,13350,13350,0
20250228,183300,1850529920,13350,13350,13350,13350,0
20250228,183200,1850529920,13350,13350,13350,13350,0
20250228,183100,1850529920,13350,13350,13350,13350,0
20250228,183000,1850529920,13350,13350,13350,13350,0
20250228,182900,1850529920,13350,13350,13350,13350,0
20250228,182800,1850529920,13350,13350,13350,13350,0
20250228,182700,1850529920,13350,13350,13350,13350,0
20250228,182600,1850529920,13350,13350,13350,13350,0
20250228,182500,1850529920,13350,13350,13350,13350,0
20250228,182400,1850529920,13350,13350,13350,13350,0
20250228,182300,1850529920,13350,13350,13350,13350,0
20250228,182200,1850529920,13350,13350,13350,13350,0
20250228,182100,1850529920,13350,13350,13350,13350,0
20250228,182000,1850529920,13350,13350,13350,13350,0
20250228,181900,1850529920,13350,13350,13350,13350,0
20250228,181800,1850529920,13350,13350,13350,13350,0
20250228,181700,1850529920,13350,13350,13350,13350,0
20250228,181600,1850529920,13350,13350,13350,13350,0
20250228,181500,1850529920,13350,13350,13350,13350,0
20250228,181400,1850529920,13350,13350,13350,13350,0
20250228,181300,1850529920,13350,13350,13350,13350,0
20250228,181200,1850529920,13350,13350,13350,13350,0
20250228,181100,1850529920,13350,13350,13350,13350,0
20250228,181000,1850529920,13350,13350,13350,13350,0
20250228,180900,1850529920,13350,13350,13350,13350,0
20250228,180800,1850529920,13350,13350,13350,13350,0
20250228,180700,1850529920,13350,13350,13350,13350,3470
20250228,180600,1850529920,13350,13350,13350,13350,0
20250228,180500,1850529920,13350,13350,13350,13350,0
20250228,180400,1850529920,13350,13350,13350,13350,0
20250228,180300,1850529920,13350,13350,13350,13350,0
20250228,180200,1850529920,13350,13350,13350,13350,0
20250228,180100,1850529920,13350,13350,13350,13350,0
20250228,180000,1850529920,13350,13350,13350,13350,0
20250228,175900,1850529920,13350,13350,13350,13350,0
20250228,175800,1850529920,13350,13350,13350,13350,0
20250228,175700,1850529920,13350,13350,13350,13350,0
20250228,175600,1850529920,13350,13350,13350,13350,0
20250228,175500,1850529920,13350,13350,13350,13350,0
20250228,175400,1850529920,13350,13350,13350,13350,0
20250228,175300,1850529920,13350,13350,13350,13350,0
20250228,175200,1850529920,13350,13350,13350,13350,0
20250228,175100,1850529920,13350,13350,13350,13350,0
20250228,175000,1850529920,13350,13350,13350,13350,0
20250228,174900,1850529920,13350,13350,13350,13350,0
20250228,174800,1850529920,13350,13350,13350,13350,0
20250228,174700,1850529920,13350,13350,13350,13350,0
20250228,174600,1850529920,13350,13350,13350,13350,0
20250228,174500,1850529920,13350,13350,13350,13350,0
20250228,174400,1850529920,13350,13350,13350,13350,0
20250228,174300,1850529920,13350,13350,13350,13350,0
20250228,174200,1850529920,13350,13350,13350,13350,0
20250228,174100,1850529920,13350,13350,13350,13350,0
20250228,174000,1850529920,13350,13350,13350,13350,0
20250228,173900,1850529920,13350,13350,13350,13350,0
20250228,173800,1850529920,13350,13350,13350,13350,0
20250228,173700,1850529920,13350,13350,13350,13350,3470
20250228,173600,1850529920,13350,13350,13350,13350,0
20250228,173500,1850529920,13350,13350,13350,13350,0
20250228,173400,1850529920,13350,13350,13350,13350,0
20250228,173300,1850529920,13350,13350,13350,13350,0
20250228,173200,1850529920,13350,13350,13350,13350,0
20250228,173100,1850529920,13350,13350,13350,13350,0
20250228,173000,1850529920,13350,13350,13350,13350,0
20250228,172900,1850529920,13350,13350,13350,13350,0
20250228,172800,1850529920,13350,13350,13350,13350,0
20250228,172700,1850529920,13350,13350,13350,13350,0
20250228,172600,1850529920,13350,13350,13350,13350,0
20250228,172500,1850529920,13350,13350,13350,13350,0
20250228,172400,1850529920,13350,13350,13350,13350,0
20250228,172300,1850529920,13350,13350,13350,13350,0
20250228,172200,1850529920,13350,13350,13350,13350,0
20250228,172100,1850529920,13350,13350,13350,13350,0
20250228,172000,1850529920,13350,13350,13350,13350,0
20250228,171900,1850529920,13350,13350,13350,13350,0
20250228,171800,1850529920,13350,13350,13350,13350,0
20250228,171700,1850529920,13350,13350,13350,13350,0
20250228,171600,1850529920,13350,13350,13350,13350,0
20250228,171500,1850529920,13350,13350,13350,13350,0
20250228,171400,1850529920,13350,13350,13350,13350,0
20250228,171300,1850529920,13350,13350,13350,13350,0
20250228,171200,1850529920,13350,13350,13350,13350,0
20250228,171100,1850529920,13350,13350,13350,13350,0
20250228,171000,1850529920,13350,13350,13350,13350,0
20250228,170900,1850529920,13350,13350,13350,13350,0
20250228,170800,1850529920,13350,13350,13350,13350,0
20250228,170700,1850529920,13350,13350,13350,13350,3470
20250228,170600,1850529920,13350,13350,13350,13350,0
20250228,170500,1850529920,13350,13350,13350,13350,0
20250228,170400,1850529920,13350,13350,13350,13350,0
20250228,170300,1850529920,13350,13350,13350,13350,0
20250228,170200,1850529920,13350,13350,13350,13350,0
20250228,170100,1850529920,13350,13350,13350,13350,0
20250228,170000,1850529920,13350,13350,13350,13350,0
20250228,165900,1850529920,13350,13350,13350,13350,0
20250228,165800,1850529920,13350,13350,13350,13350,0
20250228,165700,1850529920,13350,13350,13350,13350,0
20250228,165600,1850529920,13350,13350,13350,13350,0
20250228,165500,1850529920,13350,13350,13350,13350,0
20250228,165400,1850529920,13350,13350,13350,13350,0
20250228,165300,1850529920,13350,13350,13350,13350,0
20250228,165200,1850529920,13350,13350,13350,13350,0
20250228,165100,1850529920,13350,13350,13350,13350,0
20250228,165000,1850529920,13350,13350,13350,13350,0
20250228,164900,1850529920,13350,13350,13350,13350,0
20250228,164800,1850529920,13350,13350,13350,13350,0
20250228,164700,1850529920,13350,13350,13350,13350,0
20250228,164600,1850529920,13350,13350,13350,13350,0
20250228,164500,1850529920,13350,13350,13350,13350,0
20250228,164400,1850529920,13350,13350,13350,13350,0
20250228,164300,1850529920,13350,13350,13350,13350,0
20250228,164200,1850529920,13350,13350,13350,13350,0
20250228,164100,1850529920,13350,13350,13350,13350,0
20250228,164000,1850529920,13350,13350,13350,13350,0
20250228,163900,1850529920,13350,13350,13350,13350,0
20250228,163800,1850529920,13350,13350,13350,13350,0
20250228,163700,1850529920,13350,13350,13350,13350,3470
20250228,163600,1850529920,13350,13350,13350,13350,0
20250228,163500,1850529920,13350,13350,13350,13350,0
20250228,163400,1850529920,13350,13350,13350,13350,0
20250228,163300,1850529920,13350,13350,13350,13350,0
20250228,163200,1850529920,13350,13350,13350,13350,0
20250228,163100,1850529920,13350,13350,13350,13350,0
20250228,163000,1850529920,13350,13350,13350,13350,0
20250228,162900,1850529920,13350,13350,13350,13350,0
20250228,162800,1850529920,13350,13350,13350,13350,0
20250228,162700,1850529920,13350,13350,13350,13350,0
20250228,162600,1850529920,13350,13350,13350,13350,0
20250228,162500,1850529920,13350,13350,13350,13350,0
20250228,162400,1850529920,13350,13350,13350,13350,0
20250228,162300,1850529920,13350,13350,13350,13350,0
20250228,162200,1850529920,13350,13350,13350,13350,0
20250228,162100,1850529920,13350,13350,13350,13350,0
20250228,162000,1850529920,13350,13350,13350,13350,0
20250228,161900,1850529920,13350,13350,13350,13350,0
20250228,161800,1850529920,13350,13350,13350,13350,0
20250228,161700,1850529920,13350,13350,13350,13350,0
20250228,161600,1850529920,13350,13350,13350,13350,0
20250228,161500,1850529920,13350,13350,13350,13350,0
20250228,161400,1850529920,13350,13350,13350,13350,0
20250228,161300,1850529920,13350,13350,13350,13350,0
20250228,161200,1850529920,13350,13350,13350,13350,0
20250228,161100,1850529920,13350,13350,13350,13350,0
20250228,161000,1850529920,13350,13350,13350,13350,0
20250228,160900,1850529920,13350,13350,13350,13350,0
20250228,160800,1850529920,13350,13350,13350,13350,0
20250228,160700,1850529920,13350,13350,13350,13350,3470
20250228,160600,1850529920,13350,13350,13350,13350,0
20250228,160500,1850529920,13350,13350,13350,13350,0
20250228,160400,1850529920,13350,13350,13350,13350,0
20250228,160300,1850529920,13350,13350,13350,13350,0
20250228,160200,1850529920,13350,13350,13350,13350,0
20250228,160100,1850529920,13350,13350,13350,13350,0
20250228,160000,1850529920,13350,13350,13350,13350,0
20250228,155900,1850529920,13350,13350,13350,13350,0
20250228,155800,1850529920,13350,13350,13350,13350,0
20250228,155700,1850529920,13350,13350,13350,13350,0
20250228,155600,1850529920,13350,13350,13350,13350,0
20250228,155500,1850529920,13350,13350,13350,13350,0
20250228,155400,1850529920,13350,13350,13350,13350,0
20250228,155300,1850529920,13350,13350,13350,13350,0
20250228,155200,1850529920,13350,13350,13350,13350,0
20250228,155100,1850529920,13350,13350,13350,13350,0
20250228,155000,1850529920,13350,13350,13350,13350,0
20250228,154900,1850529920,13350,13350,13350,13350,0
20250228,154800,1850529920,13350,13350,13350,13350,0
20250228,154700,1850529920,13350,13350,13350,13350,0
20250228,154600,1850529920,13350,13350,13350,13350,0
20250228,154500,1850529920,13350,13350,13350,13350,0
20250228,154400,1850529920,13350,13350,13350,13350,0
20250228,154300,1850529920,13350,13350,13350,13350,0
20250228,154200,1850529920,13350,13350,13350,13350,0
20250228,154100,1850529920,13350,13350,13350,13350,0
20250228,154000,1850529920,13350,13350,13350,13350,0
20250228,153900,1850529920,13350,13350,13350,13350,0
20250228,153800,1850529920,13350,13350,13350,13350,0
20250228,153700,1850529920,13350,13350,13350,13350,3470
20250228,153600,1850529920,13350,13350,13350,13350,0
20250228,153500,1850529920,13350,13350,13350,13350,0
20250228,153400,1850529920,13350,13350,13350,13350,0
20250228,153300,1850529920,13350,13350,13350,13350,0
20250228,153200,1850529920,13350,13350,13350,13350,0
20250228,153100,1850529920,13350,13350,13350,13350,0
20250228,153000,1850529920,13350,13350,13350,13350,3470
20250228,152900,1804205420,13330,13330,13330,13330,0
20250228,152800,1804205420,13330,13330,13330,13330,0
20250228,152700,1804205420,13330,13330,13330,13330,0
20250228,152600,1804205420,13330,13330,13330,13330,0
20250228,152500,1804205420,13330,13330,13330,13330,0
20250228,152400,1804205420,13330,13330,13330,13330,0
20250228,152300,1804205420,13330,13330,13330,13330,0
20250228,152200,1804205420,13330,13330,13330,13330,0
20250228,152100,1804205420,13330,13330,13330,13330,0
20250228,152000,1804205420,13330,13330,13330,13330,0
20250228,151900,1804205420,13330,13270,13340,13270,1100
20250228,151800,1789575790,13270,13210,13270,13210,898
20250228,151700,1777695710,13210,13220,13220,13210,465
20250228,151600,1771549150,13210,13210,13210,13210,162
20250228,151500,1769409130,13210,13220,13220,13210,532
20250228,151400,1762377090,13230,13220,13230,13220,360
20250228,151300,1757617870,13220,13230,13270,13220,41
20250228,151200,1757075070,13220,13220,13220,13220,135
20250228,151100,1755290370,13220,13220,13220,13220,45
20250228,151000,1754695470,13210,13210,13280,13210,128
20250228,150900,1753003520,13280,13280,13280,13280,8
20250228,150800,1752897280,13280,13280,13280,13200,158
20250228,150700,1750809920,13190,13210,13210,13190,262
20250228,150600,1747350400,13200,13200,13210,13200,683
20250228,150500,1738334790,13210,13220,13220,13200,437
20250228,150400,1732562450,13210,13290,13290,13210,116
20250228,150300,1731026370,13290,13300,13300,13270,25
20250228,150200,1730694130,13310,13250,13310,13250,13
20250228,150100,1730521700,13200,13260,13260,13200,780
20250228,150000,1720200170,13270,13280,13280,13270,167
20250228,145900,1717983200,13300,13290,13320,13290,286
20250228,145800,1714181680,13290,13320,13330,13290,514
20250228,145700,1707343800,13320,13330,13330,13320,369
20250228,145600,1702425350,13330,13370,13370,13330,472
20250228,145500,1696126270,13360,13370,13370,13360,294
20250228,145400,1692195510,13370,13370,13370,13370,358
20250228,145300,1687409050,13360,13360,13360,13340,193
20250228,145200,1684831170,13350,13340,13350,13330,148
20250228,145100,1682856110,13340,13330,13340,13330,150
20250228,145000,1680855180,13330,13310,13330,13310,438
20250228,144900,1675021420,13310,13330,13330,13310,126
20250228,144800,1673341980,13310,13310,13310,13310,193
20250228,144700,1670773150,13300,13320,13320,13300,919
20250228,144600,1658547010,13320,13370,13370,13320,832
20250228,144500,1647459070,13330,13370,13370,13330,496
20250228,144400,1640837370,13350,13350,13380,13350,51
20250228,144300,1640156390,13350,13370,13380,13350,358
20250228,144200,1635370230,13370,13370,13370,13370,106
20250228,144100,1633953010,13330,13360,13360,13330,276
20250228,144000,1630266320,13360,13330,13360,13330,130
20250228,143900,1628529670,13330,13330,13330,13330,10
20250228,143800,1628396370,13370,13350,13370,13340,366
20250228,143700,1623504770,13340,13320,13340,13320,116
20250228,143600,1621957390,13320,13310,13320,13300,118
20250228,143500,1620386840,13310,13340,13380,13310,1520
20250228,143400,1600120360,13340,13380,13380,13340,437
20250228,143300,1594273540,13330,13330,13330,13330,29
20250228,143200,1593886970,13370,13350,13370,13350,729
20250228,143100,1584141140,13330,13390,13390,13330,343
20250228,143000,1579558720,13350,13370,13390,13350,366
20250228,142900,1574664100,13370,13310,13370,13310,120
20250228,142800,1573062580,13310,13360,13400,13290,567
20250228,142700,1565500490,13370,13270,13370,13270,28
20250228,142600,1565128770,13270,13370,13370,13270,2407
20250228,142500,1533034560,13380,13450,13450,13380,893
20250228,142400,1521085110,13450,13450,13460,13400,2056
20250228,142300,1493435790,13450,13400,13450,13400,1009
20250228,142200,1479888420,13400,13370,13420,13360,2605
20250228,142100,1444997620,13370,13370,13390,13360,815
20250228,142000,1434099900,13370,13380,13390,13370,584
20250228,141900,1426283010,13390,13370,13390,13370,379
20250228,141800,1421211550,13380,13340,13380,13340,1525
20250228,141700,1400830980,13350,13350,13350,13340,254
20250228,141600,1397440130,13350,13350,13350,13340,1535
20250228,141500,1376948730,13340,13360,13370,13340,499
20250228,141400,1370284830,13380,13340,13390,13340,1595
20250228,141300,1348965370,13330,13240,13350,13240,4983
20250228,141200,1282718350,13220,13220,13220,13220,0
20250228,141100,1282718350,13220,13240,13240,13210,242
20250228,141000,1279516890,13240,13240,13240,13240,204
20250228,140900,1276815930,13240,13240,13240,13240,183
20250228,140800,1274393010,13240,13240,13240,13240,134
20250228,140700,1272618850,13230,13230,13230,13230,473
20250228,140600,1266361060,13230,13220,13230,13220,113
20250228,140500,1264866100,13230,13240,13240,13230,303
20250228,140400,1260854400,13240,13170,13240,13170,1222
20250228,140300,1244722890,13170,13170,13170,13170,95
20250228,140200,1243471740,13090,13090,13090,13090,20
20250228,140100,1243209940,13090,13090,13090,13090,412
20250228,140000,1237816860,13090,13140,13160,13090,134
20250228,135900,1236054940,13160,13160,13160,13160,225
20250228,135800,1233093940,13160,13160,13160,13160,113
20250228,135700,1231606860,13090,13110,13110,13090,156
20250228,135600,1229563380,13120,13120,13180,13120,195
20250228,135500,1227003780,13170,13170,13170,13170,114
20250228,135400,1225502400,13120,13140,13140,13120,125
20250228,135300,1223860160,13140,13120,13140,13120,231
20250228,135200,1220824920,13120,13120,13120,13120,0
20250228,135100,1220824920,13120,13120,13120,13120,8
20250228,135000,1220719960,13120,13120,13120,13120,0
20250228,134900,1220719960,13120,13120,13120,13120,0
20250228,134800,1220719960,13120,13120,13120,13120,10
20250228,134700,1220588760,13110,13110,13110,13110,0
20250228,134600,1220588760,13110,13110,13110,13110,0
20250228,134500,1220588760,13110,13120,13120,13110,10
20250228,134400,1220457640,13130,13130,13130,13130,0
20250228,134300,1220457640,13130,13130,13130,13130,21
20250228,134200,1220181910,13140,13140,13140,13140,1
20250228,134100,1220168770,13130,13140,13140,13130,139
20250228,134000,1218342840,13140,13160,13160,13140,305
20250228,133900,1214331430,13160,13160,13160,13160,4
20250228,133800,1214278790,13180,13180,13180,13180,0
20250228,133700,1214278790,13180,13190,13190,13180,124
20250228,133600,1212644460,13180,13180,13180,13180,0
20250228,133500,1212644460,13180,13180,13180,13180,71
20250228,133400,1211708680,13180,13150,13180,13150,82
20250228,133300,1210628300,13160,13180,13180,13160,204
20250228,133200,1207941660,13200,13200,13200,13200,10
20250228,133100,1207809660,13230,13200,13230,13200,35
20250228,133000,1207347270,13160,13160,13160,13160,6
20250228,132900,1207268310,13160,13200,13200,13160,28
20250228,132800,1206899350,13190,13220,13220,13190,240
20250228,132700,1203730450,13210,13210,13210,13210,0
20250228,132600,1203730450,13210,13210,13210,13210,110
20250228,132500,1202277350,13200,13200,13200,13200,3
20250228,132400,1202237750,13200,13200,13200,13200,106
20250228,132300,1200838550,13230,13210,13250,13210,201
20250228,132200,1198179330,13170,13200,13240,13170,3462
20250228,132100,1152463230,13230,13180,13230,13180,1140
20250228,132000,1137409380,13180,13180,13180,13180,2
20250228,131900,1137383020,13190,13180,13190,13180,199
20250228,131800,1134759980,13190,13090,13190,13090,986
20250228,131700,1121817180,13090,13090,13090,13090,3
20250228,131600,1121777910,13090,13090,13090,13090,0
20250228,131500,1121777910,13090,13070,13090,13070,104
20250228,131400,1120416750,13070,13070,13070,13070,40
20250228,131300,1119893950,13070,13050,13070,13050,52
20250228,131200,1119215310,13090,13090,13090,13090,0
20250228,131100,1119215310,13090,13090,13090,13090,0
20250228,131000,1119215310,13090,13090,13090,13090,8
20250228,130900,1119110590,13090,13090,13090,13090,0
20250228,130800,1119110590,13090,13090,13090,13090,1
20250228,130700,1119097500,13090,13090,13090,13090,11
20250228,130600,1118953510,13050,13050,13050,13050,37
20250228,130500,1118470660,13050,13050,13050,13050,0
20250228,130400,1118470660,13050,13050,13050,13050,0
20250228,130300,1118470660,13050,13050,13050,13050,119
20250228,130200,1116917710,13050,13050,13050,13050,0
20250228,130100,1116917710,13050,13050,13050,13050,0
20250228,130000,1116917710,13050,13050,13050,13050,0
20250228,125900,1116917710,13050,13050,13050,13050,0
20250228,125800,1116917710,13050,13050,13050,13050,0
20250228,125700,1116917710,13050,13050,13050,13050,643
20250228,125600,1108526560,13030,13030,13030,13030,0
20250228,125500,1108526560,13030,13030,13030,13030,9
20250228,125400,1108409290,13050,13050,13050,13050,229
20250228,125300,1105420840,13030,12980,13030,12980,30
20250228,125200,1105030440,12970,13000,13000,12970,89
20250228,125100,1103874570,13000,13000,13000,13000,0
20250228,125000,1103874570,13000,13040,13040,13000,815
20250228,124900,1093271600,13040,13040,13040,13040,0
20250228,124800,1093271600,13040,13040,13040,13040,9
20250228,124700,1093154240,13050,13050,13050,13050,0
20250228,124600,1093154240,13050,13050,13050,13050,1
20250228,124500,1093141190,13040,13040,13040,13040,9
20250228,124400,1093023830,13030,13050,13050,13030,79
20250228,124300,1091993810,13040,13040,13040,13040,0
20250228,124200,1091993810,13040,13040,13040,13040,87
20250228,124100,1090859330,13040,13040,13040,13040,4
20250228,124000,1090807170,13040,13040,13040,13040,2
20250228,123900,1090781090,13040,13040,13040,13040,9
20250228,123800,1090663730,13040,13040,13040,13040,8
20250228,123700,1090559410,13050,13050,13050,13050,0
20250228,123600,1090559410,13050,13040,13050,13040,113
20250228,123500,1089085840,13040,13040,13040,13040,19
20250228,123400,1088838080,13040,13040,13040,13040,7
20250228,123300,1088746800,13040,13040,13040,13040,6
20250228,123200,1088668560,13020,13020,13020,13020,20
20250228,123100,1088408160,13050,13040,13050,13020,235
20250228,123000,1085346000,13030,13030,13030,13030,870
20250228,122900,1074009900,13030,13040,13040,13030,373
20250228,122800,1069146660,13040,13050,13050,13040,579
20250228,122700,1061590820,13050,13050,13110,13050,97
20250228,122600,1060322690,13110,13110,13110,13110,10
20250228,122500,1060191590,13110,13110,13110,13110,0
20250228,122400,1060191590,13110,13110,13110,13110,0
20250228,122300,1060191590,13110,13060,13110,13060,18
20250228,122200,1059955760,13060,13060,13060,13060,0
20250228,122100,1059955760,13060,13060,13060,13060,0
20250228,122000,1059955760,13060,13060,13060,13060,11
20250228,121900,1059812100,13060,13080,13080,13060,1120
20250228,121800,1045179950,13080,13080,13080,13080,10
20250228,121700,1045049150,13080,13080,13080,13080,0
20250228,121600,1045049150,13080,13080,13080,13080,0
20250228,121500,1045049150,13080,13080,13080,13080,23
20250228,121400,1044748310,13080,13110,13110,13080,429
20250228,121300,1039127480,13130,13130,13130,13130,0
20250228,121200,1039127480,13130,13130,13130,13130,121
20250228,121100,1037538750,13130,13130,13130,13130,0
20250228,121000,1037538750,13130,13130,13130,13130,0
20250228,120900,1037538750,13130,13100,13130,13100,20
20250228,120800,1037276690,13100,13100,13100,13100,1
20250228,120700,1037263590,13100,13100,13100,13100,0
20250228,120600,1037263590,13100,13100,13100,13100,30
20250228,120500,1036870590,13100,13100,13100,13100,0
20250228,120400,1036870590,13100,13100,13100,13100,0
20250228,120300,1036870590,13100,13100,13100,13100,17
20250228,120200,1036647890,13100,13090,13100,13090,11
20250228,120100,1036503800,13090,13090,13090,13090,10
20250228,120000,1036372900,13140,13140,13140,13140,0
20250228,115900,1036372900,13140,13100,13140,13100,328
20250228,115800,1032075660,13100,13100,13100,13100,0
20250228,115700,1032075660,13100,13100,13100,13100,0
20250228,115600,1032075660,13100,13100,13100,13100,0
20250228,115500,1032075660,13100,13100,13100,13100,0
20250228,115400,1032075660,13100,13100,13100,13100,10
20250228,115300,1031944660,13090,13090,13090,13090,10
20250228,115200,1031813760,13090,13080,13090,13080,51
20250228,115100,1031146670,13080,13080,13080,13080,0
20250228,115000,1031146670,13080,13080,13080,13080,77
20250228,114900,1030139510,13100,13100,13100,13100,50
20250228,114800,1029484510,13100,13100,13100,13100,0
20250228,114700,1029484510,13100,13100,13100,13100,0
20250228,114600,1029484510,13100,13070,13100,13070,20
20250228,114500,1029222870,13060,13140,13140,13060,478
20250228,114400,1022961500,13100,13100,13100,13100,101
20250228,114300,1021638400,13100,13100,13100,13100,1
20250228,114200,1021625300,13100,13100,13100,13100,14
20250228,114100,1021441900,13140,13140,13140,13140,6
20250228,114000,1021363060,13140,13140,13140,13140,21
20250228,113900,1021087120,13140,13100,13140,13100,31
20250228,113800,1020679820,13160,13150,13160,13150,101
20250228,113700,1019351660,13150,13150,13150,13150,877
20250228,113600,1007819110,13160,13160,13160,13160,2
20250228,113500,1007792790,13160,13150,13160,13150,108
20250228,113400,1006371610,13160,13110,13160,13110,474
20250228,113300,1000143290,13150,13150,13150,13150,0
20250228,113200,1000143290,13150,13150,13150,13150,652
20250228,113100,991569490,13120,13150,13150,13120,219
20250228,113000,988693080,13130,13130,13130,13130,4
20250228,112900,988640560,13120,13120,13120,13120,53
20250228,112800,987945200,13150,13150,13150,13150,40
20250228,112700,987419200,13160,13140,13160,13130,196
20250228,112600,984843860,13140,13150,13160,13140,1119
20250228,112500,970135790,13150,13150,13150,13150,10
20250228,112400,970004290,13150,13170,13170,13150,229
20250228,112300,966989700,13170,13130,13190,13130,885
20250228,112200,955351700,13110,13100,13110,13100,245
20250228,112100,952141000,13100,13100,13100,13100,3
20250228,112000,952101700,13070,13070,13070,13070,13
20250228,111900,951931790,13070,13070,13070,13070,77
20250228,111800,950925400,13070,13070,13070,13070,0
20250228,111700,950925400,13070,13070,13070,13070,47
20250228,111600,950311110,13040,13040,13040,13040,0
20250228,111500,950311110,13040,13020,13040,13010,82
20250228,111400,949244210,13020,13020,13020,13020,43
20250228,111300,948684350,13020,13030,13030,13010,551
20250228,111200,941513790,13100,13050,13100,13050,100
20250228,111100,940204930,13100,13100,13100,13100,0
20250228,111000,940204930,13100,13100,13100,13100,7
20250228,110900,940113230,13100,13100,13100,13030,152
20250228,110800,938122100,13060,13100,13100,13060,1245
20250228,110700,921857440,13100,13060,13100,13060,142
20250228,110600,919999680,13060,13070,13070,13060,83
20250228,110500,918915490,13060,13060,13100,13060,103
20250228,110400,917569950,13060,13070,13070,13060,84
20250228,110300,916472600,13060,13060,13060,13060,273
20250228,110200,912907220,13060,13060,13060,13060,2
20250228,110100,912881100,13060,13060,13060,13060,51
20250228,110000,912215040,13060,13040,13060,13040,196
20250228,105900,909655420,13060,13060,13060,13060,2
20250228,105800,909629300,13060,13060,13060,13060,12
20250228,105700,909472580,13030,13030,13030,13030,46
20250228,105600,908873200,13020,13020,13020,13020,0
20250228,105500,908873200,13020,13020,13020,13020,0
20250228,105400,908873200,13020,13020,13020,13020,0
20250228,105300,908873200,13020,13020,13020,13020,8
20250228,105200,908769040,13020,13020,13020,13020,0
20250228,105100,908769040,13020,13020,13020,13020,24
20250228,105000,908456560,13060,13060,13060,13060,0
20250228,104900,908456560,13060,13060,13060,13060,0
20250228,104800,908456560,13060,13060,13060,13060,17
20250228,104700,908234540,13060,13060,13060,13060,0
20250228,104600,908234540,13060,13060,13060,13060,0
20250228,104500,908234540,13060,13060,13060,13060,0
20250228,104400,908234540,13060,13060,13060,13060,50
20250228,104300,907581540,13060,13060,13060,13060,1071
20250228,104200,893594280,13060,13060,13060,13060,7
20250228,104100,893502860,13070,13070,13070,13070,147
20250228,104000,891581570,13060,13060,13060,13060,1422
20250228,103900,873010250,13020,13060,13060,13020,689
20250228,103800,864024450,13060,13060,13060,13050,2646
20250228,103700,829467850,13060,13060,13060,13060,30
20250228,103600,829076050,13050,13100,13100,13040,2639
20250228,103500,794663060,13110,13090,13110,13030,2100
20250228,103400,767277480,13090,13000,13090,13000,153
20250228,103300,765282360,12990,12990,12990,12990,9
20250228,103200,765165450,13010,13010,13090,13000,2674
20250228,103100,730376750,12960,13090,13090,12960,784
20250228,103000,720179090,13070,13110,13110,13070,387
20250228,102900,715111610,13110,13130,13130,13110,275
20250228,102800,711501680,13130,13130,13130,13130,5
20250228,102700,711436030,13100,13100,13100,13100,10
20250228,102600,711305030,13100,13100,13100,13100,15
20250228,102500,711108530,13150,13130,13150,13130,40
20250228,102400,710582890,13090,13120,13120,13090,174
20250228,102300,708302410,13120,13120,13120,13110,142
20250228,102200,706440100,13120,13130,13130,13120,211
20250228,102100,703671710,13130,13160,13160,13130,95
20250228,102000,702422830,13160,13240,13240,13160,1064
20250228,101900,688344080,13240,13260,13260,13240,605
20250228,101800,680329670,13260,13290,13290,13260,782
20250228,101700,669952000,13290,13270,13290,13240,627
20250228,101600,661623640,13280,13180,13280,13180,3429
20250228,101500,616222110,13180,13150,13180,13150,902
20250228,101400,604346180,13150,13120,13160,13120,663
20250228,101300,595623200,13160,13130,13160,13130,515
20250228,101200,588858070,13130,13150,13150,13130,857
20250228,101100,577604860,13130,13100,13150,13080,450
20250228,101000,571691710,13130,13100,13130,13070,1008
20250228,100900,558485890,13100,12950,13100,12950,4756
20250228,100800,496367940,12890,12890,12890,12890,0
20250228,100700,496367940,12890,12890,12890,12890,54
20250228,100600,495671880,12980,12980,12980,12980,0
20250228,100500,495671880,12980,12980,12980,12980,16
20250228,100400,495464200,12980,12980,12980,12980,0
20250228,100300,495464200,12980,12940,13000,12940,1814
20250228,100200,471917560,12890,12890,12890,12890,0
20250228,100100,471917560,12890,12860,12890,12860,156
20250228,100000,469906750,12830,12890,12890,12820,3
20250228,095900,469868210,12820,12820,12820,12820,20
20250228,095800,469611810,12820,12820,12820,12820,90
20250228,095700,468458010,12820,12820,12820,12820,102
20250228,095600,467150370,12820,12870,12870,12820,1970
20250228,095500,441841130,12870,12870,12870,12870,61
20250228,095400,441056060,12970,12970,12970,12970,0
20250228,095300,441056060,12970,12890,12970,12890,71
20250228,095200,440140790,12900,12930,12950,12900,1558
20250228,095100,419999660,12930,12930,12930,12930,14
20250228,095000,419818640,12930,12930,12930,12930,1
20250228,094900,419805710,12980,12980,12980,12980,2
20250228,094800,419779750,12980,12930,12980,12930,11
20250228,094700,419637420,12980,12980,12980,12980,3
20250228,094600,419598480,12930,12930,12930,12930,100
20250228,094500,418305480,12930,12930,12930,12930,20
20250228,094400,418046880,12930,12920,12930,12920,19
20250228,094300,417801390,12930,12930,12930,12930,0
20250228,094200,417801390,12930,12930,12930,12930,494
20250228,094100,411413970,12910,12910,12910,12910,20
20250228,094000,411155770,12930,12910,12930,12910,18
20250228,093900,410923350,12930,12930,12930,12930,123
20250228,093800,409332960,12930,12950,12950,12930,426
20250228,093700,403816800,12950,12950,12950,12950,10
20250228,093600,403687300,12950,12950,12950,12950,5
20250228,093500,403622550,12950,12950,12950,12950,210
20250228,093400,400903050,12980,12980,12980,12980,240
20250228,093300,397787850,12980,12900,12980,12900,2589
20250228,093200,364370090,12930,12900,12930,12900,406
20250228,093100,359122170,12850,12850,12850,12850,181
20250228,093000,356796320,12850,12850,12850,12850,50
20250228,092900,356153820,12850,12850,12850,12850,36
20250228,092800,355691220,12840,12840,12840,12840,0
20250228,092700,355691220,12840,12840,12840,12840,88
20250228,092600,354561300,12840,12850,12870,12840,170
20250228,092500,352376400,12850,12930,12930,12850,108
20250228,092400,350980920,12820,12840,12840,12820,500
20250228,092300,344564360,12870,12870,12910,12870,484
20250228,092200,338333610,12850,12830,12850,12830,324
20250228,092100,334175650,12830,12800,12830,12790,2053
20250228,092000,307898570,12840,12810,12840,12800,52
20250228,091900,307232890,12840,12840,12840,12840,1
20250228,091800,307220050,12850,12850,12850,12800,324
20250228,091700,303070050,12800,12810,12810,12800,654
20250228,091600,294697380,12810,12800,12850,12800,1463
20250228,091500,275970880,12800,12800,12800,12800,170
20250228,091400,273794880,12830,12830,12830,12830,343
20250228,091300,269394190,12830,12830,12850,12830,291
20250228,091200,265660640,12840,12850,12850,12790,2175
20250228,091100,237768630,12860,12950,12950,12860,1255
20250228,091000,221582560,12940,13020,13020,12940,77
20250228,090900,220585320,12970,12920,12970,12890,2597
20250228,090800,187046410,12920,12960,12970,12920,697
20250228,090700,178029560,12970,13060,13060,12970,1164
20250228,090600,162866020,13070,13070,13070,13040,2272
20250228,090500,133216280,13070,13020,13070,13020,405
20250228,090400,127936130,12940,12950,13000,12940,611
20250228,090300,120023640,12950,13000,13030,12950,511
20250228,090200,113385860,12920,12980,13050,12920,2249
20250228,090100,84236900,13090,13100,13150,12980,4359
20250228,090000,27218160,13120,13010,13140,13010,2070