KissMeData/212710/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204600,14964299400,17600,17600,17600,17600,8465
20250228,204500,14964299400,17600,17600,17600,17600,0
20250228,204400,14964299400,17600,17600,17600,17600,0
20250228,204300,14964299400,17600,17600,17600,17600,0
20250228,204200,14964299400,17600,17600,17600,17600,0
20250228,204100,14964299400,17600,17600,17600,17600,0
20250228,204000,14964299400,17600,17600,17600,17600,0
20250228,203900,14964299400,17600,17600,17600,17600,0
20250228,203800,14964299400,17600,17600,17600,17600,0
20250228,203700,14964299400,17600,17600,17600,17600,0
20250228,203600,14964299400,17600,17600,17600,17600,0
20250228,203500,14964299400,17600,17600,17600,17600,0
20250228,203400,14964299400,17600,17600,17600,17600,0
20250228,203300,14964299400,17600,17600,17600,17600,0
20250228,203200,14964299400,17600,17600,17600,17600,0
20250228,203100,14964299400,17600,17600,17600,17600,0
20250228,203000,14964299400,17600,17600,17600,17600,0
20250228,202900,14964299400,17600,17600,17600,17600,0
20250228,202800,14964299400,17600,17600,17600,17600,0
20250228,202700,14964299400,17600,17600,17600,17600,0
20250228,202600,14964299400,17600,17600,17600,17600,0
20250228,202500,14964299400,17600,17600,17600,17600,0
20250228,202400,14964299400,17600,17600,17600,17600,0
20250228,202300,14964299400,17600,17600,17600,17600,0
20250228,202200,14964299400,17600,17600,17600,17600,0
20250228,202100,14964299400,17600,17600,17600,17600,0
20250228,202000,14964299400,17600,17600,17600,17600,0
20250228,201900,14964299400,17600,17600,17600,17600,0
20250228,201800,14964299400,17600,17600,17600,17600,0
20250228,201700,14964299400,17600,17600,17600,17600,0
20250228,201600,14964299400,17600,17600,17600,17600,8465
20250228,201500,14964299400,17600,17600,17600,17600,0
20250228,201400,14964299400,17600,17600,17600,17600,0
20250228,201300,14964299400,17600,17600,17600,17600,0
20250228,201200,14964299400,17600,17600,17600,17600,0
20250228,201100,14964299400,17600,17600,17600,17600,0
20250228,201000,14964299400,17600,17600,17600,17600,0
20250228,200900,14964299400,17600,17600,17600,17600,0
20250228,200800,14964299400,17600,17600,17600,17600,0
20250228,200700,14964299400,17600,17600,17600,17600,0
20250228,200600,14964299400,17600,17600,17600,17600,0
20250228,200500,14964299400,17600,17600,17600,17600,0
20250228,200400,14964299400,17600,17600,17600,17600,0
20250228,200300,14964299400,17600,17600,17600,17600,0
20250228,200200,14964299400,17600,17600,17600,17600,0
20250228,200100,14964299400,17600,17600,17600,17600,0
20250228,200000,14964299400,17600,17600,17600,17600,0
20250228,195900,14964299400,17600,17600,17600,17600,0
20250228,195800,14964299400,17600,17600,17600,17600,0
20250228,195700,14964299400,17600,17600,17600,17600,0
20250228,195600,14964299400,17600,17600,17600,17600,0
20250228,195500,14964299400,17600,17600,17600,17600,0
20250228,195400,14964299400,17600,17600,17600,17600,0
20250228,195300,14964299400,17600,17600,17600,17600,0
20250228,195200,14964299400,17600,17600,17600,17600,0
20250228,195100,14964299400,17600,17600,17600,17600,0
20250228,195000,14964299400,17600,17600,17600,17600,0
20250228,194900,14964299400,17600,17600,17600,17600,0
20250228,194800,14964299400,17600,17600,17600,17600,0
20250228,194700,14964299400,17600,17600,17600,17600,0
20250228,194600,14964299400,17600,17600,17600,17600,8465
20250228,194500,14964299400,17600,17600,17600,17600,0
20250228,194400,14964299400,17600,17600,17600,17600,0
20250228,194300,14964299400,17600,17600,17600,17600,0
20250228,194200,14964299400,17600,17600,17600,17600,0
20250228,194100,14964299400,17600,17600,17600,17600,0
20250228,194000,14964299400,17600,17600,17600,17600,0
20250228,193900,14964299400,17600,17600,17600,17600,0
20250228,193800,14964299400,17600,17600,17600,17600,0
20250228,193700,14964299400,17600,17600,17600,17600,0
20250228,193600,14964299400,17600,17600,17600,17600,0
20250228,193500,14964299400,17600,17600,17600,17600,0
20250228,193400,14964299400,17600,17600,17600,17600,0
20250228,193300,14964299400,17600,17600,17600,17600,0
20250228,193200,14964299400,17600,17600,17600,17600,0
20250228,193100,14964299400,17600,17600,17600,17600,0
20250228,193000,14964299400,17600,17600,17600,17600,0
20250228,192900,14964299400,17600,17600,17600,17600,0
20250228,192800,14964299400,17600,17600,17600,17600,0
20250228,192700,14964299400,17600,17600,17600,17600,0
20250228,192600,14964299400,17600,17600,17600,17600,0
20250228,192500,14964299400,17600,17600,17600,17600,0
20250228,192400,14964299400,17600,17600,17600,17600,0
20250228,192300,14964299400,17600,17600,17600,17600,0
20250228,192200,14964299400,17600,17600,17600,17600,0
20250228,192100,14964299400,17600,17600,17600,17600,0
20250228,192000,14964299400,17600,17600,17600,17600,0
20250228,191900,14964299400,17600,17600,17600,17600,0
20250228,191800,14964299400,17600,17600,17600,17600,0
20250228,191700,14964299400,17600,17600,17600,17600,0
20250228,191600,14964299400,17600,17600,17600,17600,8465
20250228,191500,14964299400,17600,17600,17600,17600,0
20250228,191400,14964299400,17600,17600,17600,17600,0
20250228,191300,14964299400,17600,17600,17600,17600,0
20250228,191200,14964299400,17600,17600,17600,17600,0
20250228,191100,14964299400,17600,17600,17600,17600,0
20250228,191000,14964299400,17600,17600,17600,17600,0
20250228,190900,14964299400,17600,17600,17600,17600,0
20250228,190800,14964299400,17600,17600,17600,17600,0
20250228,190700,14964299400,17600,17600,17600,17600,0
20250228,190600,14964299400,17600,17600,17600,17600,0
20250228,190500,14964299400,17600,17600,17600,17600,0
20250228,190400,14964299400,17600,17600,17600,17600,0
20250228,190300,14964299400,17600,17600,17600,17600,0
20250228,190200,14964299400,17600,17600,17600,17600,0
20250228,190100,14964299400,17600,17600,17600,17600,0
20250228,190000,14964299400,17600,17600,17600,17600,0
20250228,185900,14964299400,17600,17600,17600,17600,0
20250228,185800,14964299400,17600,17600,17600,17600,0
20250228,185700,14964299400,17600,17600,17600,17600,0
20250228,185600,14964299400,17600,17600,17600,17600,0
20250228,185500,14964299400,17600,17600,17600,17600,0
20250228,185400,14964299400,17600,17600,17600,17600,0
20250228,185300,14964299400,17600,17600,17600,17600,0
20250228,185200,14964299400,17600,17600,17600,17600,0
20250228,185100,14964299400,17600,17600,17600,17600,0
20250228,185000,14964299400,17600,17600,17600,17600,0
20250228,184900,14964299400,17600,17600,17600,17600,0
20250228,184800,14964299400,17600,17600,17600,17600,0
20250228,184700,14964299400,17600,17600,17600,17600,0
20250228,184600,14964299400,17600,17600,17600,17600,8465
20250228,184500,14964299400,17600,17600,17600,17600,0
20250228,184400,14964299400,17600,17600,17600,17600,0
20250228,184300,14964299400,17600,17600,17600,17600,0
20250228,184200,14964299400,17600,17600,17600,17600,0
20250228,184100,14964299400,17600,17600,17600,17600,0
20250228,184000,14964299400,17600,17600,17600,17600,0
20250228,183900,14964299400,17600,17600,17600,17600,0
20250228,183800,14964299400,17600,17600,17600,17600,0
20250228,183700,14964299400,17600,17600,17600,17600,0
20250228,183600,14964299400,17600,17600,17600,17600,0
20250228,183500,14964299400,17600,17600,17600,17600,0
20250228,183400,14964299400,17600,17600,17600,17600,0
20250228,183300,14964299400,17600,17600,17600,17600,0
20250228,183200,14964299400,17600,17600,17600,17600,0
20250228,183100,14964299400,17600,17600,17600,17600,0
20250228,183000,14964299400,17600,17600,17600,17600,0
20250228,182900,14964299400,17600,17600,17600,17600,0
20250228,182800,14964299400,17600,17600,17600,17600,0
20250228,182700,14964299400,17600,17600,17600,17600,0
20250228,182600,14964299400,17600,17600,17600,17600,0
20250228,182500,14964299400,17600,17600,17600,17600,0
20250228,182400,14964299400,17600,17600,17600,17600,0
20250228,182300,14964299400,17600,17600,17600,17600,0
20250228,182200,14964299400,17600,17600,17600,17600,0
20250228,182100,14964299400,17600,17600,17600,17600,0
20250228,182000,14964299400,17600,17600,17600,17600,0
20250228,181900,14964299400,17600,17600,17600,17600,0
20250228,181800,14964299400,17600,17600,17600,17600,0
20250228,181700,14964299400,17600,17600,17600,17600,0
20250228,181600,14964299400,17600,17600,17600,17600,8465
20250228,181500,14964299400,17600,17600,17600,17600,0
20250228,181400,14964299400,17600,17600,17600,17600,0
20250228,181300,14964299400,17600,17600,17600,17600,0
20250228,181200,14964299400,17600,17600,17600,17600,0
20250228,181100,14964299400,17600,17600,17600,17600,0
20250228,181000,14964299400,17600,17600,17600,17600,0
20250228,180900,14964299400,17600,17600,17600,17600,0
20250228,180800,14964299400,17600,17600,17600,17600,0
20250228,180700,14964299400,17600,17600,17600,17600,0
20250228,180600,14964299400,17600,17600,17600,17600,0
20250228,180500,14964299400,17600,17600,17600,17600,0
20250228,180400,14964299400,17600,17600,17600,17600,0
20250228,180300,14964299400,17600,17600,17600,17600,0
20250228,180200,14964299400,17600,17600,17600,17600,0
20250228,180100,14964299400,17600,17600,17600,17600,0
20250228,180000,14964299400,17600,17600,17600,17600,0
20250228,175900,14964299400,17600,17600,17600,17600,0
20250228,175800,14964299400,17600,17600,17600,17600,0
20250228,175700,14964299400,17600,17600,17600,17600,0
20250228,175600,14964299400,17600,17600,17600,17600,0
20250228,175500,14964299400,17600,17600,17600,17600,0
20250228,175400,14964299400,17600,17600,17600,17600,0
20250228,175300,14964299400,17600,17600,17600,17600,0
20250228,175200,14964299400,17600,17600,17600,17600,0
20250228,175100,14964299400,17600,17600,17600,17600,0
20250228,175000,14964299400,17600,17600,17600,17600,0
20250228,174900,14964299400,17600,17600,17600,17600,0
20250228,174800,14964299400,17600,17600,17600,17600,0
20250228,174700,14964299400,17600,17600,17600,17600,0
20250228,174600,14964299400,17600,17600,17600,17600,8465
20250228,174500,14964299400,17600,17600,17600,17600,0
20250228,174400,14964299400,17600,17600,17600,17600,0
20250228,174300,14964299400,17600,17600,17600,17600,0
20250228,174200,14964299400,17600,17600,17600,17600,0
20250228,174100,14964299400,17600,17600,17600,17600,0
20250228,174000,14964299400,17600,17600,17600,17600,0
20250228,173900,14964299400,17600,17600,17600,17600,0
20250228,173800,14964299400,17600,17600,17600,17600,0
20250228,173700,14964299400,17600,17600,17600,17600,0
20250228,173600,14964299400,17600,17600,17600,17600,0
20250228,173500,14964299400,17600,17600,17600,17600,0
20250228,173400,14964299400,17600,17600,17600,17600,0
20250228,173300,14964299400,17600,17600,17600,17600,0
20250228,173200,14964299400,17600,17600,17600,17600,0
20250228,173100,14964299400,17600,17600,17600,17600,0
20250228,173000,14964299400,17600,17600,17600,17600,0
20250228,172900,14964299400,17600,17600,17600,17600,0
20250228,172800,14964299400,17600,17600,17600,17600,0
20250228,172700,14964299400,17600,17600,17600,17600,0
20250228,172600,14964299400,17600,17600,17600,17600,0
20250228,172500,14964299400,17600,17600,17600,17600,0
20250228,172400,14964299400,17600,17600,17600,17600,0
20250228,172300,14964299400,17600,17600,17600,17600,0
20250228,172200,14964299400,17600,17600,17600,17600,0
20250228,172100,14964299400,17600,17600,17600,17600,0
20250228,172000,14964299400,17600,17600,17600,17600,0
20250228,171900,14964299400,17600,17600,17600,17600,0
20250228,171800,14964299400,17600,17600,17600,17600,0
20250228,171700,14964299400,17600,17600,17600,17600,0
20250228,171600,14964299400,17600,17600,17600,17600,8465
20250228,171500,14964299400,17600,17600,17600,17600,0
20250228,171400,14964299400,17600,17600,17600,17600,0
20250228,171300,14964299400,17600,17600,17600,17600,0
20250228,171200,14964299400,17600,17600,17600,17600,0
20250228,171100,14964299400,17600,17600,17600,17600,0
20250228,171000,14964299400,17600,17600,17600,17600,0
20250228,170900,14964299400,17600,17600,17600,17600,0
20250228,170800,14964299400,17600,17600,17600,17600,0
20250228,170700,14964299400,17600,17600,17600,17600,0
20250228,170600,14964299400,17600,17600,17600,17600,0
20250228,170500,14964299400,17600,17600,17600,17600,0
20250228,170400,14964299400,17600,17600,17600,17600,0
20250228,170300,14964299400,17600,17600,17600,17600,0
20250228,170200,14964299400,17600,17600,17600,17600,0
20250228,170100,14964299400,17600,17600,17600,17600,0
20250228,170000,14964299400,17600,17600,17600,17600,0
20250228,165900,14964299400,17600,17600,17600,17600,0
20250228,165800,14964299400,17600,17600,17600,17600,0
20250228,165700,14964299400,17600,17600,17600,17600,0
20250228,165600,14964299400,17600,17600,17600,17600,0
20250228,165500,14964299400,17600,17600,17600,17600,0
20250228,165400,14964299400,17600,17600,17600,17600,0
20250228,165300,14964299400,17600,17600,17600,17600,0
20250228,165200,14964299400,17600,17600,17600,17600,0
20250228,165100,14964299400,17600,17600,17600,17600,0
20250228,165000,14964299400,17600,17600,17600,17600,0
20250228,164900,14964299400,17600,17600,17600,17600,0
20250228,164800,14964299400,17600,17600,17600,17600,0
20250228,164700,14964299400,17600,17600,17600,17600,0
20250228,164600,14964299400,17600,17600,17600,17600,8465
20250228,164500,14964299400,17600,17600,17600,17600,0
20250228,164400,14964299400,17600,17600,17600,17600,0
20250228,164300,14964299400,17600,17600,17600,17600,0
20250228,164200,14964299400,17600,17600,17600,17600,0
20250228,164100,14964299400,17600,17600,17600,17600,0
20250228,164000,14964299400,17600,17600,17600,17600,0
20250228,163900,14964299400,17600,17600,17600,17600,0
20250228,163800,14964299400,17600,17600,17600,17600,0
20250228,163700,14964299400,17600,17600,17600,17600,0
20250228,163600,14964299400,17600,17600,17600,17600,0
20250228,163500,14964299400,17600,17600,17600,17600,0
20250228,163400,14964299400,17600,17600,17600,17600,0
20250228,163300,14964299400,17600,17600,17600,17600,0
20250228,163200,14964299400,17600,17600,17600,17600,0
20250228,163100,14964299400,17600,17600,17600,17600,0
20250228,163000,14964299400,17600,17600,17600,17600,0
20250228,162900,14964299400,17600,17600,17600,17600,0
20250228,162800,14964299400,17600,17600,17600,17600,0
20250228,162700,14964299400,17600,17600,17600,17600,0
20250228,162600,14964299400,17600,17600,17600,17600,0
20250228,162500,14964299400,17600,17600,17600,17600,0
20250228,162400,14964299400,17600,17600,17600,17600,0
20250228,162300,14964299400,17600,17600,17600,17600,0
20250228,162200,14964299400,17600,17600,17600,17600,0
20250228,162100,14964299400,17600,17600,17600,17600,0
20250228,162000,14964299400,17600,17600,17600,17600,0
20250228,161900,14964299400,17600,17600,17600,17600,0
20250228,161800,14964299400,17600,17600,17600,17600,0
20250228,161700,14964299400,17600,17600,17600,17600,0
20250228,161600,14964299400,17600,17600,17600,17600,8465
20250228,161500,14964299400,17600,17600,17600,17600,0
20250228,161400,14964299400,17600,17600,17600,17600,0
20250228,161300,14964299400,17600,17600,17600,17600,0
20250228,161200,14964299400,17600,17600,17600,17600,0
20250228,161100,14964299400,17600,17600,17600,17600,0
20250228,161000,14964299400,17600,17600,17600,17600,0
20250228,160900,14964299400,17600,17600,17600,17600,0
20250228,160800,14964299400,17600,17600,17600,17600,0
20250228,160700,14964299400,17600,17600,17600,17600,0
20250228,160600,14964299400,17600,17600,17600,17600,0
20250228,160500,14964299400,17600,17600,17600,17600,0
20250228,160400,14964299400,17600,17600,17600,17600,0
20250228,160300,14964299400,17600,17600,17600,17600,0
20250228,160200,14964299400,17600,17600,17600,17600,0
20250228,160100,14964299400,17600,17600,17600,17600,0
20250228,160000,14964299400,17600,17600,17600,17600,0
20250228,155900,14964299400,17600,17600,17600,17600,0
20250228,155800,14964299400,17600,17600,17600,17600,0
20250228,155700,14964299400,17600,17600,17600,17600,0
20250228,155600,14964299400,17600,17600,17600,17600,0
20250228,155500,14964299400,17600,17600,17600,17600,0
20250228,155400,14964299400,17600,17600,17600,17600,0
20250228,155300,14964299400,17600,17600,17600,17600,0
20250228,155200,14964299400,17600,17600,17600,17600,0
20250228,155100,14964299400,17600,17600,17600,17600,0
20250228,155000,14964299400,17600,17600,17600,17600,0
20250228,154900,14964299400,17600,17600,17600,17600,0
20250228,154800,14964299400,17600,17600,17600,17600,0
20250228,154700,14964299400,17600,17600,17600,17600,0
20250228,154600,14964299400,17600,17600,17600,17600,8465
20250228,154500,14964299400,17600,17600,17600,17600,0
20250228,154400,14964299400,17600,17600,17600,17600,0
20250228,154300,14964299400,17600,17600,17600,17600,0
20250228,154200,14964299400,17600,17600,17600,17600,0
20250228,154100,14964299400,17600,17600,17600,17600,0
20250228,154000,14964299400,17600,17600,17600,17600,0
20250228,153900,14964299400,17600,17600,17600,17600,0
20250228,153800,14964299400,17600,17600,17600,17600,0
20250228,153700,14964299400,17600,17600,17600,17600,0
20250228,153600,14964299400,17600,17600,17600,17600,0
20250228,153500,14964299400,17600,17600,17600,17600,0
20250228,153400,14964299400,17600,17600,17600,17600,0
20250228,153300,14964299400,17600,17600,17600,17600,0
20250228,153200,14964299400,17600,17600,17600,17600,0
20250228,153100,14964299400,17600,17600,17600,17600,0
20250228,153000,14964299400,17600,17600,17600,17600,8465
20250228,152900,14815315400,17750,17750,17750,17750,0
20250228,152800,14815315400,17750,17750,17750,17750,0
20250228,152700,14815315400,17750,17750,17750,17750,0
20250228,152600,14815315400,17750,17750,17750,17750,0
20250228,152500,14815315400,17750,17750,17750,17750,0
20250228,152400,14815315400,17750,17750,17750,17750,0
20250228,152300,14815315400,17750,17750,17750,17750,0
20250228,152200,14815315400,17750,17750,17750,17750,0
20250228,152100,14815315400,17750,17750,17750,17750,0
20250228,152000,14815315400,17750,17750,17750,17750,0
20250228,151900,14815315400,17750,17730,17770,17720,1994
20250228,151800,14779944570,17720,17790,17800,17720,2499
20250228,151700,14735541810,17800,17810,17810,17800,1017
20250228,151600,14717432210,17800,17820,17820,17800,408
20250228,151500,14710167040,17820,17820,17830,17820,1176
20250228,151400,14689204540,17820,17810,17840,17800,383
20250228,151300,14682377780,17800,17760,17820,17760,1455
20250228,151200,14656476830,17750,17770,17770,17750,286
20250228,151100,14651399820,17750,17780,17780,17750,5627
20250228,151000,14551486080,17780,17790,17800,17780,457
20250228,150900,14543357770,17780,17790,17790,17780,338
20250228,150800,14537345170,17790,17800,17810,17790,410
20250228,150700,14530046360,17810,17810,17810,17790,762
20250228,150600,14516479910,17810,17750,17810,17750,586
20250228,150500,14506072360,17750,17740,17770,17740,966
20250228,150400,14488931920,17740,17740,17740,17730,302
20250228,150300,14483574980,17730,17800,17800,17690,5870
20250228,150200,14379375150,17800,17810,17820,17800,691
20250228,150100,14367068230,17810,17820,17820,17810,371
20250228,150000,14360460040,17810,17820,17820,17810,1057
20250228,145900,14341629290,17820,17850,17850,17810,1612
20250228,145800,14312904300,17850,17850,17890,17840,2169
20250228,145700,14274184080,17850,17840,17930,17840,5155
20250228,145600,14181890990,17850,17850,17860,17840,292
20250228,145500,14176678990,17850,17860,17860,17850,728
20250228,145400,14163677380,17860,17860,17870,17860,442
20250228,145300,14155781780,17860,17840,17870,17840,1983
20250228,145200,14120379220,17850,17830,17850,17830,85
20250228,145100,14118862030,17820,17860,17860,17820,937
20250228,145000,14102146210,17860,17810,17860,17810,808
20250228,144900,14087739000,17800,17760,17800,17750,2431
20250228,144800,14044524960,17750,17810,17810,17750,1709
20250228,144700,14014137150,17810,17830,17830,17810,836
20250228,144600,13999239990,17820,17880,17880,17820,1914
20250228,144500,13965069150,17880,17900,17920,17880,608
20250228,144400,13954181950,17900,17950,17960,17890,3534
20250228,144300,13890794690,17950,17930,17980,17900,3904
20250228,144200,13820736890,17940,17850,17960,17820,7653
20250228,144100,13683918520,17850,17890,17910,17850,1772
20250228,144000,13652219520,17860,17840,17890,17830,2189
20250228,143900,13613134910,17840,17810,17850,17810,3909
20250228,143800,13543440110,17810,17820,17830,17810,1204
20250228,143700,13521988980,17820,17750,17820,17750,563
20250228,143600,13511974880,17750,17680,17750,17670,1494
20250228,143500,13485542200,17680,17660,17680,17660,800
20250228,143400,13471403970,17620,17570,17620,17550,1605
20250228,143300,13443193220,17570,17580,17600,17570,1140
20250228,143200,13423154360,17600,17620,17620,17590,633
20250228,143100,13412010970,17610,17640,17640,17600,1281
20250228,143000,13389443040,17640,17680,17680,17640,517
20250228,142900,13380316500,17660,17680,17680,17650,766
20250228,142800,13366788730,17680,17720,17720,17680,2021
20250228,142700,13331023410,17720,17720,17720,17710,207
20250228,142600,13327355890,17720,17750,17750,17720,838
20250228,142500,13312497120,17760,17750,17760,17750,334
20250228,142400,13306568310,17750,17740,17750,17740,176
20250228,142300,13303444780,17740,17740,17750,17740,764
20250228,142200,13289890840,17720,17700,17720,17700,529
20250228,142100,13280526630,17700,17700,17700,17690,516
20250228,142000,13271396200,17700,17690,17700,17680,480
20250228,141900,13262906830,17690,17630,17690,17630,140
20250228,141800,13260436560,17630,17600,17650,17600,1048
20250228,141700,13241952920,17600,17660,17660,17590,2268
20250228,141600,13202015550,17660,17710,17710,17650,2161
20250228,141500,13163793170,17710,17690,17720,17690,400
20250228,141400,13156715530,17680,17720,17770,17680,1524
20250228,141300,13129749560,17720,17780,17780,17720,770
20250228,141200,13116099600,17780,17760,17780,17760,337
20250228,141100,13110114460,17750,17710,17760,17700,892
20250228,141000,13094289330,17700,17800,17800,17700,8875
20250228,140900,12936863210,17790,17800,17830,17770,440
20250228,140800,12929034270,17800,17800,17850,17790,776
20250228,140700,12915222100,17800,17820,17880,17780,3314
20250228,140600,12856241780,17810,17840,17880,17810,2905
20250228,140500,12804464500,17840,17880,17890,17840,632
20250228,140400,12793183440,17890,17880,17890,17880,483
20250228,140300,12784545800,17830,17840,17840,17800,3363
20250228,140200,12724606940,17840,17910,17920,17820,3124
20250228,140100,12668857500,17910,18090,18100,17820,19925
20250228,140000,12311123100,18060,18150,18170,18020,17021
20250228,135900,12002976380,18150,17970,18170,17970,16739
20250228,135800,11700153980,17960,17960,17960,17950,177
20250228,135700,11696975390,17920,17900,17980,17900,1281
20250228,135600,11673981930,17910,17880,17920,17880,2070
20250228,135500,11636938070,17860,17960,17960,17850,3927
20250228,135400,11566542280,17960,17980,17980,17960,317
20250228,135300,11560843950,17980,17980,17990,17980,249
20250228,135200,11556365980,17990,17970,18000,17970,1678
20250228,135100,11526191970,17970,17970,17980,17960,1975
20250228,135000,11490703200,17970,18020,18020,17970,2537
20250228,134900,11445018190,18050,18060,18060,18010,2512
20250228,134800,11399691390,18050,18050,18060,18010,4517
20250228,134700,11318165590,18070,17930,18070,17930,16155
20250228,134600,11027519050,17940,17920,17940,17920,1966
20250228,134500,10992267630,17920,17890,17920,17850,5316
20250228,134400,10897162300,17890,17870,17910,17850,2814
20250228,134300,10846828920,17880,17900,17920,17880,6320
20250228,134200,10733703410,17890,17880,17890,17870,2909
20250228,134100,10681687660,17880,17840,17880,17840,3718
20250228,134000,10615278580,17840,17840,17860,17810,2806
20250228,133900,10565233190,17840,17820,17850,17820,1056
20250228,133800,10546389510,17820,17810,17830,17810,1136
20250228,133700,10526150450,17810,17830,17840,17810,2295
20250228,133600,10485233290,17840,17810,17840,17810,1382
20250228,133500,10460592590,17810,17740,17810,17740,2893
20250228,133400,10409128960,17730,17710,17790,17710,1275
20250228,133300,10386499900,17730,17640,17750,17640,1906
20250228,133200,10352833020,17610,17580,17610,17580,420
20250228,133100,10345440800,17580,17600,17600,17580,185
20250228,133000,10342187380,17600,17610,17610,17590,1256
20250228,132900,10320079630,17610,17650,17650,17610,203
20250228,132800,10316500440,17650,17640,17650,17580,67
20250228,132700,10315318640,17650,17570,17660,17560,1132
20250228,132600,10295338930,17660,17650,17660,17560,71
20250228,132500,10294086350,17650,17620,17650,17620,73
20250228,132400,10292797960,17610,17550,17620,17520,726
20250228,132300,10280048070,17550,17560,17620,17550,340
20250228,132200,10274066790,17560,17510,17560,17510,659
20250228,132100,10262515790,17510,17500,17510,17490,1456
20250228,132000,10237035810,17520,17550,17550,17520,662
20250228,131900,10225434540,17550,17540,17550,17530,339
20250228,131800,10219487850,17540,17550,17550,17540,77
20250228,131700,10218137170,17550,17530,17550,17530,336
20250228,131600,10212242310,17560,17560,17560,17560,43
20250228,131500,10211487230,17550,17550,17550,17550,72
20250228,131400,10210223630,17590,17550,17590,17550,16
20250228,131300,10209942230,17550,17590,17590,17550,102
20250228,131200,10208150770,17600,17550,17600,17550,267
20250228,131100,10203459810,17570,17520,17570,17520,234
20250228,131000,10199352910,17550,17550,17550,17490,413
20250228,130900,10192119670,17550,17580,17580,17550,101
20250228,130800,10190344120,17520,17520,17520,17500,89
20250228,130700,10188785020,17590,17620,17620,17490,393
20250228,130600,10181887400,17620,17630,17660,17580,829
20250228,130500,10167281990,17660,17630,17660,17630,9
20250228,130400,10167123140,17630,17700,17700,17630,33
20250228,130300,10166539930,17640,17670,17670,17640,104
20250228,130200,10164705270,17710,17730,17740,17710,185
20250228,130100,10161424930,17750,17700,17770,17650,1846
20250228,130000,10128820810,17720,17700,17730,17670,485
20250228,125900,10120236940,17700,17700,17700,17700,0
20250228,125800,10120236940,17700,17690,17700,17650,950
20250228,125700,10103462480,17690,17660,17690,17660,280
20250228,125600,10098510630,17650,17640,17650,17640,117
20250228,125500,10096445710,17650,17600,17650,17590,477
20250228,125400,10088039320,17630,17630,17630,17630,14
20250228,125300,10087792500,17630,17600,17640,17600,85
20250228,125200,10086294100,17640,17620,17660,17600,270
20250228,125100,10081536270,17610,17610,17610,17610,62
20250228,125000,10080444450,17610,17620,17620,17610,41
20250228,124900,10079722410,17610,17630,17630,17610,101
20250228,124800,10077943620,17640,17620,17650,17510,806
20250228,124700,10063783730,17640,17570,17640,17540,606
20250228,124600,10053128420,17570,17480,17570,17450,1122
20250228,124500,10033499590,17510,17490,17520,17490,65
20250228,124400,10032362530,17490,17480,17540,17480,7
20250228,124300,10032240090,17490,17510,17540,17490,1786
20250228,124200,10000973530,17510,17520,17520,17510,351
20250228,124100,9994824270,17530,17500,17530,17500,187
20250228,124000,9991550690,17500,17520,17520,17500,79
20250228,123900,9990167460,17530,17580,17580,17530,971
20250228,123800,9973119710,17600,17610,17610,17580,130
20250228,123700,9970834140,17610,17630,17650,17570,183
20250228,123600,9967609130,17560,17610,17650,17560,550
20250228,123500,9957946630,17560,17550,17610,17530,226
20250228,123400,9953973490,17600,17610,17610,17600,2
20250228,123300,9953938280,17650,17530,17650,17530,539
20250228,123200,9944462270,17490,17530,17530,17490,179
20250228,123100,9941329810,17500,17470,17510,17470,502
20250228,123000,9932551000,17470,17470,17470,17470,132
20250228,122900,9930244960,17460,17490,17490,17460,2095
20250228,122800,9893628180,17490,17480,17490,17440,158
20250228,122700,9890866030,17480,17430,17480,17430,374
20250228,122600,9884331960,17410,17440,17450,17410,786
20250228,122500,9870633530,17440,17430,17460,17430,52
20250228,122400,9869726640,17420,17490,17580,17420,514
20250228,122300,9860761340,17490,17430,17490,17420,112
20250228,122200,9858805980,17410,17450,17460,17410,1512
20250228,122100,9832425690,17450,17600,17600,17430,4340
20250228,122000,9756315290,17600,17600,17650,17600,1181
20250228,121900,9735525600,17690,17690,17690,17610,1143
20250228,121800,9715379380,17690,17690,17690,17690,0
20250228,121700,9715379380,17690,17650,17690,17630,931
20250228,121600,9698928520,17690,17690,17690,17690,90
20250228,121500,9697336420,17630,17630,17690,17630,74
20250228,121400,9696030990,17630,17630,17630,17630,88
20250228,121300,9694479550,17630,17630,17630,17620,329
20250228,121200,9688681630,17630,17680,17690,17630,401
20250228,121100,9681610030,17700,17760,17760,17700,425
20250228,121000,9674083830,17760,17780,17780,17760,350
20250228,120900,9667861030,17780,17780,17810,17780,175
20250228,120800,9664748540,17800,17790,17800,17790,123
20250228,120700,9662559470,17800,17670,17800,17630,1295
20250228,120600,9639565340,17670,17700,17720,17670,16
20250228,120500,9639282380,17700,17700,17700,17660,303
20250228,120400,9633929060,17700,17650,17700,17640,137
20250228,120300,9631511770,17640,17700,17700,17620,299
20250228,120200,9626235360,17650,17650,17660,17650,204
20250228,120100,9622634750,17650,17730,17730,17620,2027
20250228,120000,9586794300,17730,17780,17810,17730,711
20250228,115900,9574164330,17790,17840,17840,17790,436
20250228,115800,9566396760,17840,17880,17890,17840,669
20250228,115700,9554438410,17880,17900,17910,17880,2064
20250228,115600,9517506110,17900,17950,17960,17900,1998
20250228,115500,9481696790,17950,17900,17960,17900,4691
20250228,115400,9397535380,17900,17890,17920,17880,3083
20250228,115300,9342346330,17880,17840,17880,17840,2865
20250228,115200,9291174610,17830,17850,17850,17800,786
20250228,115100,9277169440,17850,17860,17870,17850,208
20250228,115000,9273454560,17870,17800,17870,17800,1045
20250228,114900,9254828220,17800,17800,17800,17750,894
20250228,114800,9238939530,17810,17810,17810,17770,402
20250228,114700,9231788850,17770,17750,17810,17750,16
20250228,114600,9231504520,17810,17740,17820,17720,831
20250228,114500,9216762340,17730,17810,17810,17730,277
20250228,114400,9211850220,17820,17730,17820,17700,567
20250228,114300,9201795010,17720,17810,17830,17710,2859
20250228,114200,9151071610,17830,17820,17830,17780,648
20250228,114100,9139528980,17830,17820,17860,17810,1378
20250228,114000,9114956770,17840,17900,17900,17830,1493
20250228,113900,9088291830,17900,17910,17950,17900,4908
20250228,113800,9000297430,17910,17850,17910,17850,4243
20250228,113700,8924427170,17840,17820,17850,17820,1439
20250228,113600,8898774640,17820,17850,17870,17780,2908
20250228,113500,8846939500,17850,17870,17910,17840,4575
20250228,113400,8765163490,17870,17840,17880,17830,3097
20250228,113300,8709857150,17840,17780,17840,17780,1091
20250228,113200,8690434930,17780,17780,17910,17760,5126
20250228,113100,8599069840,17780,17700,17780,17700,2404
20250228,113000,8556496140,17700,17720,17770,17630,1640
20250228,112900,8527458570,17690,17750,17780,17650,1739
20250228,112800,8496650600,17770,17820,17840,17700,3786
20250228,112700,8429314490,17830,17680,17840,17680,3830
20250228,112600,8361200270,17680,17600,17680,17600,2489
20250228,112500,8317293130,17590,17580,17600,17550,508
20250228,112400,8308363230,17560,17610,17610,17540,207
20250228,112300,8304724490,17610,17510,17650,17510,1267
20250228,112200,8282461450,17500,17450,17510,17450,1524
20250228,112100,8255834050,17450,17390,17450,17390,1751
20250228,112000,8225292770,17380,17420,17430,17370,899
20250228,111900,8209643210,17440,17400,17460,17380,1264
20250228,111800,8187655270,17400,17380,17410,17360,1120
20250228,111700,8168186300,17380,17240,17380,17240,723
20250228,111600,8155660060,17220,17260,17260,17200,2964
20250228,111500,8104611320,17230,17200,17250,17200,1657
20250228,111400,8076071160,17220,17180,17240,17180,2431
20250228,111300,8034265930,17170,17140,17180,17120,2866
20250228,111200,7985157880,17140,17140,17180,17110,2922
20250228,111100,7935111200,17140,17210,17210,17140,4305
20250228,111000,7861146260,17220,17300,17300,17220,3832
20250228,110900,7795009580,17300,17340,17380,17300,392
20250228,110800,7788218670,17350,17350,17390,17330,888
20250228,110700,7772826660,17340,17370,17380,17340,505
20250228,110600,7764064890,17360,17380,17380,17360,72
20250228,110500,7762814760,17390,17410,17410,17390,111
20250228,110400,7760883340,17420,17360,17420,17360,314
20250228,110300,7755419330,17360,17350,17400,17330,1899
20250228,110200,7722473800,17350,17330,17350,17330,1008
20250228,110100,7704997290,17310,17340,17350,17310,264
20250228,110000,7700421270,17310,17340,17340,17310,236
20250228,105900,7696334270,17300,17340,17340,17300,792
20250228,105800,7682624940,17340,17300,17340,17280,1202
20250228,105700,7661833880,17280,17290,17290,17270,602
20250228,105600,7651433960,17290,17350,17350,17250,2127
20250228,105500,7614637720,17350,17400,17400,17340,859
20250228,105400,7599730410,17400,17490,17490,17400,125
20250228,105300,7597552800,17510,17420,17530,17420,98
20250228,105200,7595844250,17470,17420,17470,17420,87
20250228,105100,7594327800,17420,17460,17460,17420,54
20250228,105000,7593387040,17430,17450,17490,17430,905
20250228,104900,7577602290,17450,17340,17460,17340,522
20250228,104800,7568519970,17380,17400,17420,17330,885
20250228,104700,7553143340,17400,17420,17440,17400,337
20250228,104600,7547275970,17420,17310,17460,17250,745
20250228,104500,7534362590,17290,17450,17450,17290,6414
20250228,104400,7423067780,17440,17480,17480,17430,1625
20250228,104300,7394715680,17480,17490,17530,17460,275
20250228,104200,7389911370,17490,17590,17590,17470,6480
20250228,104100,7276407220,17580,17590,17590,17580,167
20250228,104000,7273470160,17590,17590,17610,17580,212
20250228,103900,7269741430,17620,17620,17640,17590,387
20250228,103800,7262925580,17620,17570,17620,17560,751
20250228,103700,7249723580,17530,17550,17550,17520,888
20250228,103600,7234149840,17550,17580,17580,17550,222
20250228,103500,7230253150,17580,17560,17580,17550,730
20250228,103400,7217441190,17550,17630,17640,17550,1363
20250228,103300,7193461840,17650,17650,17690,17640,704
20250228,103200,7181030990,17650,17640,17650,17640,217
20250228,103100,7177201540,17610,17640,17660,17610,969
20250228,103000,7160124650,17650,17640,17660,17630,345
20250228,102900,7154040860,17660,17690,17690,17660,237
20250228,102800,7149849770,17700,17690,17700,17690,421
20250228,102700,7142399480,17700,17700,17720,17700,1035
20250228,102600,7124077900,17700,17630,17700,17620,462
20250228,102500,7115932280,17610,17610,17670,17610,705
20250228,102400,7103505790,17610,17600,17620,17570,1520
20250228,102300,7076753000,17600,17560,17600,17550,740
20250228,102200,7063739990,17610,17550,17610,17550,1771
20250228,102100,7032637230,17500,17560,17560,17500,1249
20250228,102000,7010757900,17560,17450,17600,17430,1541
20250228,101900,6983743630,17500,17620,17620,17420,3891
20250228,101800,6915597810,17620,17650,17650,17610,1633
20250228,101700,6886814590,17650,17670,17670,17620,1748
20250228,101600,6855966230,17670,17740,17740,17670,5882
20250228,101500,6751783660,17740,17750,17750,17730,1150
20250228,101400,6731383150,17750,17740,17750,17730,1251
20250228,101300,6709189660,17740,17770,17810,17740,1966
20250228,101200,6674277710,17780,17890,17890,17780,1736
20250228,101100,6643336660,17900,17910,17910,17870,929
20250228,101000,6626711750,17910,17960,17960,17900,554
20250228,100900,6616792980,17970,17840,17970,17830,2531
20250228,100800,6571331680,17840,17830,17910,17830,681
20250228,100700,6559162860,17830,17770,17830,17760,1891
20250228,100600,6525517760,17760,17880,17880,17760,4470
20250228,100500,6445994080,17830,17800,17880,17800,1841
20250228,100400,6413170790,17810,17930,17940,17800,5543
20250228,100300,6314176140,17930,17900,18020,17890,5555
20250228,100200,6214490260,17920,17880,17920,17820,4406
20250228,100100,6135814060,17890,17840,17910,17830,1020
20250228,100000,6117565730,17830,17840,17840,17750,2911
20250228,095900,6065805630,17800,17910,17920,17770,5889
20250228,095800,5960684530,17920,17890,18010,17850,1552
20250228,095700,5932911010,17860,18000,18060,17850,6448
20250228,095600,5816914640,18000,18010,18010,17970,657
20250228,095500,5805097960,18060,17990,18060,17960,8431
20250228,095400,5653145480,17950,17970,17990,17950,1683
20250228,095300,5622894910,17970,18020,18020,17970,3327
20250228,095200,5563006580,18020,17860,18020,17820,4562
20250228,095100,5481160870,17850,17820,17880,17800,1186
20250228,095000,5460035850,17820,17820,17860,17780,1616
20250228,094900,5431223750,17820,17890,17900,17820,2045
20250228,094800,5394704540,17890,17840,17920,17840,1888
20250228,094700,5360942510,17840,17780,17850,17750,2137
20250228,094600,5322942330,17790,17600,17790,17600,1834
20250228,094500,5290544550,17600,17510,17710,17510,2487
20250228,094400,5246733350,17500,17730,17780,17210,10519
20250228,094300,5062244970,17730,17730,17790,17720,2749
20250228,094200,5013494240,17740,17880,17890,17730,6030
20250228,094100,4905978820,17880,18030,18030,17880,2903
20250228,094000,4853896840,18030,18010,18050,18010,1489
20250228,093900,4827044720,18000,17920,18000,17910,3885
20250228,093800,4757299440,17930,17950,17980,17930,1208
20250228,093700,4735623100,17950,17990,18000,17940,863
20250228,093600,4720126760,17960,17980,17980,17950,2332
20250228,093500,4678228530,17980,17950,17990,17920,1765
20250228,093400,4646546340,17950,18070,18070,17950,3364
20250228,093300,4585951170,18050,18050,18140,18050,8852
20250228,093200,4425726410,18090,18100,18100,18000,4899
20250228,093100,4337241160,18100,17950,18100,17950,2900
20250228,093000,4284941990,17940,18120,18120,17940,6802
20250228,092900,4161953040,18120,18100,18160,18100,3858
20250228,092800,4092013750,18100,17920,18160,17890,10826
20250228,092700,3896670390,17920,17940,17960,17870,3343
20250228,092600,3836749100,17870,17830,17940,17830,3049
20250228,092500,3782271540,17830,17900,17920,17820,5108
20250228,092400,3691073470,17900,17860,17950,17820,4514
20250228,092300,3610389900,17880,17990,18070,17880,16188
20250228,092200,3318959610,17990,17770,17990,17750,9099
20250228,092100,3156282480,17730,17780,17840,17710,1190
20250228,092000,3135133410,17780,17650,17840,17530,8986
20250228,091900,2976703720,17660,17800,17850,17640,5638
20250228,091800,2876784780,17820,17690,17890,17640,18664
20250228,091700,2544762000,17670,17600,17690,17540,7511
20250228,091600,2412528030,17530,17490,17630,17490,10756
20250228,091500,2223677540,17520,17250,17570,17200,8709
20250228,091400,2072777830,17250,17160,17250,17160,2077
20250228,091300,2037013620,17160,17230,17230,17140,2698
20250228,091200,1990684100,17230,17230,17260,17210,1937
20250228,091100,1957277810,17250,17210,17260,17210,2391
20250228,091000,1916026540,17210,17260,17300,17140,5046
20250228,090900,1828982410,17310,17020,17360,17000,5523
20250228,090800,1734307160,17020,17020,17020,16980,6238
20250228,090700,1628252270,17070,17040,17070,16990,5995
20250228,090600,1526241650,17040,17020,17040,16930,10815
20250228,090500,1342696370,17020,17040,17090,17000,6976
20250228,090400,1223895770,17040,17050,17050,17010,2039
20250228,090300,1189182130,17040,17040,17110,16990,16114
20250228,090200,914787450,17020,17060,17070,17010,17926
20250228,090100,609228990,17060,17130,17160,17060,10467
20250228,090000,430395660,17130,17210,17230,17060,25061