KissMeData/067310/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194900,9350962250,10950,10950,10950,10950,51894
20250228,194800,9350962250,10950,10950,10950,10950,0
20250228,194700,9350962250,10950,10950,10950,10950,0
20250228,194600,9350962250,10950,10950,10950,10950,0
20250228,194500,9350962250,10950,10950,10950,10950,0
20250228,194400,9350962250,10950,10950,10950,10950,0
20250228,194300,9350962250,10950,10950,10950,10950,0
20250228,194200,9350962250,10950,10950,10950,10950,0
20250228,194100,9350962250,10950,10950,10950,10950,0
20250228,194000,9350962250,10950,10950,10950,10950,0
20250228,193900,9350962250,10950,10950,10950,10950,0
20250228,193800,9350962250,10950,10950,10950,10950,0
20250228,193700,9350962250,10950,10950,10950,10950,0
20250228,193600,9350962250,10950,10950,10950,10950,0
20250228,193500,9350962250,10950,10950,10950,10950,0
20250228,193400,9350962250,10950,10950,10950,10950,0
20250228,193300,9350962250,10950,10950,10950,10950,0
20250228,193200,9350962250,10950,10950,10950,10950,0
20250228,193100,9350962250,10950,10950,10950,10950,0
20250228,193000,9350962250,10950,10950,10950,10950,0
20250228,192900,9350962250,10950,10950,10950,10950,0
20250228,192800,9350962250,10950,10950,10950,10950,0
20250228,192700,9350962250,10950,10950,10950,10950,0
20250228,192600,9350962250,10950,10950,10950,10950,0
20250228,192500,9350962250,10950,10950,10950,10950,0
20250228,192400,9350962250,10950,10950,10950,10950,0
20250228,192300,9350962250,10950,10950,10950,10950,0
20250228,192200,9350962250,10950,10950,10950,10950,0
20250228,192100,9350962250,10950,10950,10950,10950,0
20250228,192000,9350962250,10950,10950,10950,10950,0
20250228,191900,9350962250,10950,10950,10950,10950,51894
20250228,191800,9350962250,10950,10950,10950,10950,0
20250228,191700,9350962250,10950,10950,10950,10950,0
20250228,191600,9350962250,10950,10950,10950,10950,0
20250228,191500,9350962250,10950,10950,10950,10950,0
20250228,191400,9350962250,10950,10950,10950,10950,0
20250228,191300,9350962250,10950,10950,10950,10950,0
20250228,191200,9350962250,10950,10950,10950,10950,0
20250228,191100,9350962250,10950,10950,10950,10950,0
20250228,191000,9350962250,10950,10950,10950,10950,0
20250228,190900,9350962250,10950,10950,10950,10950,0
20250228,190800,9350962250,10950,10950,10950,10950,0
20250228,190700,9350962250,10950,10950,10950,10950,0
20250228,190600,9350962250,10950,10950,10950,10950,0
20250228,190500,9350962250,10950,10950,10950,10950,0
20250228,190400,9350962250,10950,10950,10950,10950,0
20250228,190300,9350962250,10950,10950,10950,10950,0
20250228,190200,9350962250,10950,10950,10950,10950,0
20250228,190100,9350962250,10950,10950,10950,10950,0
20250228,190000,9350962250,10950,10950,10950,10950,0
20250228,185900,9350962250,10950,10950,10950,10950,0
20250228,185800,9350962250,10950,10950,10950,10950,0
20250228,185700,9350962250,10950,10950,10950,10950,0
20250228,185600,9350962250,10950,10950,10950,10950,0
20250228,185500,9350962250,10950,10950,10950,10950,0
20250228,185400,9350962250,10950,10950,10950,10950,0
20250228,185300,9350962250,10950,10950,10950,10950,0
20250228,185200,9350962250,10950,10950,10950,10950,0
20250228,185100,9350962250,10950,10950,10950,10950,0
20250228,185000,9350962250,10950,10950,10950,10950,0
20250228,184900,9350962250,10950,10950,10950,10950,51894
20250228,184800,9350962250,10950,10950,10950,10950,0
20250228,184700,9350962250,10950,10950,10950,10950,0
20250228,184600,9350962250,10950,10950,10950,10950,0
20250228,184500,9350962250,10950,10950,10950,10950,0
20250228,184400,9350962250,10950,10950,10950,10950,0
20250228,184300,9350962250,10950,10950,10950,10950,0
20250228,184200,9350962250,10950,10950,10950,10950,0
20250228,184100,9350962250,10950,10950,10950,10950,0
20250228,184000,9350962250,10950,10950,10950,10950,0
20250228,183900,9350962250,10950,10950,10950,10950,0
20250228,183800,9350962250,10950,10950,10950,10950,0
20250228,183700,9350962250,10950,10950,10950,10950,0
20250228,183600,9350962250,10950,10950,10950,10950,0
20250228,183500,9350962250,10950,10950,10950,10950,0
20250228,183400,9350962250,10950,10950,10950,10950,0
20250228,183300,9350962250,10950,10950,10950,10950,0
20250228,183200,9350962250,10950,10950,10950,10950,0
20250228,183100,9350962250,10950,10950,10950,10950,0
20250228,183000,9350962250,10950,10950,10950,10950,0
20250228,182900,9350962250,10950,10950,10950,10950,0
20250228,182800,9350962250,10950,10950,10950,10950,0
20250228,182700,9350962250,10950,10950,10950,10950,0
20250228,182600,9350962250,10950,10950,10950,10950,0
20250228,182500,9350962250,10950,10950,10950,10950,0
20250228,182400,9350962250,10950,10950,10950,10950,0
20250228,182300,9350962250,10950,10950,10950,10950,0
20250228,182200,9350962250,10950,10950,10950,10950,0
20250228,182100,9350962250,10950,10950,10950,10950,0
20250228,182000,9350962250,10950,10950,10950,10950,0
20250228,181900,9350962250,10950,10950,10950,10950,51894
20250228,181800,9350962250,10950,10950,10950,10950,0
20250228,181700,9350962250,10950,10950,10950,10950,0
20250228,181600,9350962250,10950,10950,10950,10950,0
20250228,181500,9350962250,10950,10950,10950,10950,0
20250228,181400,9350962250,10950,10950,10950,10950,0
20250228,181300,9350962250,10950,10950,10950,10950,0
20250228,181200,9350962250,10950,10950,10950,10950,0
20250228,181100,9350962250,10950,10950,10950,10950,0
20250228,181000,9350962250,10950,10950,10950,10950,0
20250228,180900,9350962250,10950,10950,10950,10950,0
20250228,180800,9350962250,10950,10950,10950,10950,0
20250228,180700,9350962250,10950,10950,10950,10950,0
20250228,180600,9350962250,10950,10950,10950,10950,0
20250228,180500,9350962250,10950,10950,10950,10950,0
20250228,180400,9350962250,10950,10950,10950,10950,0
20250228,180300,9350962250,10950,10950,10950,10950,0
20250228,180200,9350962250,10950,10950,10950,10950,0
20250228,180100,9350962250,10950,10950,10950,10950,0
20250228,180000,9350962250,10950,10950,10950,10950,0
20250228,175900,9350962250,10950,10950,10950,10950,0
20250228,175800,9350962250,10950,10950,10950,10950,0
20250228,175700,9350962250,10950,10950,10950,10950,0
20250228,175600,9350962250,10950,10950,10950,10950,0
20250228,175500,9350962250,10950,10950,10950,10950,0
20250228,175400,9350962250,10950,10950,10950,10950,0
20250228,175300,9350962250,10950,10950,10950,10950,0
20250228,175200,9350962250,10950,10950,10950,10950,0
20250228,175100,9350962250,10950,10950,10950,10950,0
20250228,175000,9350962250,10950,10950,10950,10950,0
20250228,174900,9350962250,10950,10950,10950,10950,51894
20250228,174800,9350962250,10950,10950,10950,10950,0
20250228,174700,9350962250,10950,10950,10950,10950,0
20250228,174600,9350962250,10950,10950,10950,10950,0
20250228,174500,9350962250,10950,10950,10950,10950,0
20250228,174400,9350962250,10950,10950,10950,10950,0
20250228,174300,9350962250,10950,10950,10950,10950,0
20250228,174200,9350962250,10950,10950,10950,10950,0
20250228,174100,9350962250,10950,10950,10950,10950,0
20250228,174000,9350962250,10950,10950,10950,10950,0
20250228,173900,9350962250,10950,10950,10950,10950,0
20250228,173800,9350962250,10950,10950,10950,10950,0
20250228,173700,9350962250,10950,10950,10950,10950,0
20250228,173600,9350962250,10950,10950,10950,10950,0
20250228,173500,9350962250,10950,10950,10950,10950,0
20250228,173400,9350962250,10950,10950,10950,10950,0
20250228,173300,9350962250,10950,10950,10950,10950,0
20250228,173200,9350962250,10950,10950,10950,10950,0
20250228,173100,9350962250,10950,10950,10950,10950,0
20250228,173000,9350962250,10950,10950,10950,10950,0
20250228,172900,9350962250,10950,10950,10950,10950,0
20250228,172800,9350962250,10950,10950,10950,10950,0
20250228,172700,9350962250,10950,10950,10950,10950,0
20250228,172600,9350962250,10950,10950,10950,10950,0
20250228,172500,9350962250,10950,10950,10950,10950,0
20250228,172400,9350962250,10950,10950,10950,10950,0
20250228,172300,9350962250,10950,10950,10950,10950,0
20250228,172200,9350962250,10950,10950,10950,10950,0
20250228,172100,9350962250,10950,10950,10950,10950,0
20250228,172000,9350962250,10950,10950,10950,10950,0
20250228,171900,9350962250,10950,10950,10950,10950,51894
20250228,171800,9350962250,10950,10950,10950,10950,0
20250228,171700,9350962250,10950,10950,10950,10950,0
20250228,171600,9350962250,10950,10950,10950,10950,0
20250228,171500,9350962250,10950,10950,10950,10950,0
20250228,171400,9350962250,10950,10950,10950,10950,0
20250228,171300,9350962250,10950,10950,10950,10950,0
20250228,171200,9350962250,10950,10950,10950,10950,0
20250228,171100,9350962250,10950,10950,10950,10950,0
20250228,171000,9350962250,10950,10950,10950,10950,0
20250228,170900,9350962250,10950,10950,10950,10950,0
20250228,170800,9350962250,10950,10950,10950,10950,0
20250228,170700,9350962250,10950,10950,10950,10950,0
20250228,170600,9350962250,10950,10950,10950,10950,0
20250228,170500,9350962250,10950,10950,10950,10950,0
20250228,170400,9350962250,10950,10950,10950,10950,0
20250228,170300,9350962250,10950,10950,10950,10950,0
20250228,170200,9350962250,10950,10950,10950,10950,0
20250228,170100,9350962250,10950,10950,10950,10950,0
20250228,170000,9350962250,10950,10950,10950,10950,0
20250228,165900,9350962250,10950,10950,10950,10950,0
20250228,165800,9350962250,10950,10950,10950,10950,0
20250228,165700,9350962250,10950,10950,10950,10950,0
20250228,165600,9350962250,10950,10950,10950,10950,0
20250228,165500,9350962250,10950,10950,10950,10950,0
20250228,165400,9350962250,10950,10950,10950,10950,0
20250228,165300,9350962250,10950,10950,10950,10950,0
20250228,165200,9350962250,10950,10950,10950,10950,0
20250228,165100,9350962250,10950,10950,10950,10950,0
20250228,165000,9350962250,10950,10950,10950,10950,0
20250228,164900,9350962250,10950,10950,10950,10950,51894
20250228,164800,9350962250,10950,10950,10950,10950,0
20250228,164700,9350962250,10950,10950,10950,10950,0
20250228,164600,9350962250,10950,10950,10950,10950,0
20250228,164500,9350962250,10950,10950,10950,10950,0
20250228,164400,9350962250,10950,10950,10950,10950,0
20250228,164300,9350962250,10950,10950,10950,10950,0
20250228,164200,9350962250,10950,10950,10950,10950,0
20250228,164100,9350962250,10950,10950,10950,10950,0
20250228,164000,9350962250,10950,10950,10950,10950,0
20250228,163900,9350962250,10950,10950,10950,10950,0
20250228,163800,9350962250,10950,10950,10950,10950,0
20250228,163700,9350962250,10950,10950,10950,10950,0
20250228,163600,9350962250,10950,10950,10950,10950,0
20250228,163500,9350962250,10950,10950,10950,10950,0
20250228,163400,9350962250,10950,10950,10950,10950,0
20250228,163300,9350962250,10950,10950,10950,10950,0
20250228,163200,9350962250,10950,10950,10950,10950,0
20250228,163100,9350962250,10950,10950,10950,10950,0
20250228,163000,9350962250,10950,10950,10950,10950,0
20250228,162900,9350962250,10950,10950,10950,10950,0
20250228,162800,9350962250,10950,10950,10950,10950,0
20250228,162700,9350962250,10950,10950,10950,10950,0
20250228,162600,9350962250,10950,10950,10950,10950,0
20250228,162500,9350962250,10950,10950,10950,10950,0
20250228,162400,9350962250,10950,10950,10950,10950,0
20250228,162300,9350962250,10950,10950,10950,10950,0
20250228,162200,9350962250,10950,10950,10950,10950,0
20250228,162100,9350962250,10950,10950,10950,10950,0
20250228,162000,9350962250,10950,10950,10950,10950,0
20250228,161900,9350962250,10950,10950,10950,10950,51894
20250228,161800,9350962250,10950,10950,10950,10950,0
20250228,161700,9350962250,10950,10950,10950,10950,0
20250228,161600,9350962250,10950,10950,10950,10950,0
20250228,161500,9350962250,10950,10950,10950,10950,0
20250228,161400,9350962250,10950,10950,10950,10950,0
20250228,161300,9350962250,10950,10950,10950,10950,0
20250228,161200,9350962250,10950,10950,10950,10950,0
20250228,161100,9350962250,10950,10950,10950,10950,0
20250228,161000,9350962250,10950,10950,10950,10950,0
20250228,160900,9350962250,10950,10950,10950,10950,0
20250228,160800,9350962250,10950,10950,10950,10950,0
20250228,160700,9350962250,10950,10950,10950,10950,0
20250228,160600,9350962250,10950,10950,10950,10950,0
20250228,160500,9350962250,10950,10950,10950,10950,0
20250228,160400,9350962250,10950,10950,10950,10950,0
20250228,160300,9350962250,10950,10950,10950,10950,0
20250228,160200,9350962250,10950,10950,10950,10950,0
20250228,160100,9350962250,10950,10950,10950,10950,0
20250228,160000,9350962250,10950,10950,10950,10950,0
20250228,155900,9350962250,10950,10950,10950,10950,0
20250228,155800,9350962250,10950,10950,10950,10950,0
20250228,155700,9350962250,10950,10950,10950,10950,0
20250228,155600,9350962250,10950,10950,10950,10950,0
20250228,155500,9350962250,10950,10950,10950,10950,0
20250228,155400,9350962250,10950,10950,10950,10950,0
20250228,155300,9350962250,10950,10950,10950,10950,0
20250228,155200,9350962250,10950,10950,10950,10950,0
20250228,155100,9350962250,10950,10950,10950,10950,0
20250228,155000,9350962250,10950,10950,10950,10950,0
20250228,154900,9350962250,10950,10950,10950,10950,51894
20250228,154800,9350962250,10950,10950,10950,10950,0
20250228,154700,9350962250,10950,10950,10950,10950,0
20250228,154600,9350962250,10950,10950,10950,10950,0
20250228,154500,9350962250,10950,10950,10950,10950,0
20250228,154400,9350962250,10950,10950,10950,10950,0
20250228,154300,9350962250,10950,10950,10950,10950,0
20250228,154200,9350962250,10950,10950,10950,10950,0
20250228,154100,9350962250,10950,10950,10950,10950,0
20250228,154000,9350962250,10950,10950,10950,10950,0
20250228,153900,9350962250,10950,10950,10950,10950,0
20250228,153800,9350962250,10950,10950,10950,10950,0
20250228,153700,9350962250,10950,10950,10950,10950,0
20250228,153600,9350962250,10950,10950,10950,10950,0
20250228,153500,9350962250,10950,10950,10950,10950,0
20250228,153400,9350962250,10950,10950,10950,10950,0
20250228,153300,9350962250,10950,10950,10950,10950,0
20250228,153200,9350962250,10950,10950,10950,10950,0
20250228,153100,9350962250,10950,10950,10950,10950,0
20250228,153000,9350962250,10950,10950,10950,10950,51894
20250228,152900,8782722950,11010,11010,11010,11010,0
20250228,152800,8782722950,11010,11010,11010,11010,0
20250228,152700,8782722950,11010,11010,11010,11010,0
20250228,152600,8782722950,11010,11010,11010,11010,0
20250228,152500,8782722950,11010,11010,11010,11010,0
20250228,152400,8782722950,11010,11010,11010,11010,0
20250228,152300,8782722950,11010,11010,11010,11010,0
20250228,152200,8782722950,11010,11010,11010,11010,0
20250228,152100,8782722950,11010,11010,11010,11010,0
20250228,152000,8782722950,11010,11010,11010,11010,0
20250228,151900,8782722950,11010,11000,11010,10990,2686
20250228,151800,8753191520,10990,11000,11000,10980,2076
20250228,151700,8730372930,10990,11000,11010,10990,2548
20250228,151600,8702365350,11000,11010,11010,11000,982
20250228,151500,8691560690,11010,11030,11030,11000,10516
20250228,151400,8575842590,11020,11020,11030,11020,1477
20250228,151300,8559565050,11020,11000,11020,10990,1422
20250228,151200,8543911420,11010,11010,11010,11010,730
20250228,151100,8535874120,11020,11020,11020,11000,2333
20250228,151000,8510189070,11020,11010,11020,11000,910
20250228,150900,8500169490,11000,11000,11000,10980,2929
20250228,150800,8467954240,11000,10990,11000,10990,1431
20250228,150700,8452225410,10990,11000,11000,10980,5080
20250228,150600,8396432700,11000,10990,11000,10990,5104
20250228,150500,8340330450,11000,11010,11010,11000,674
20250228,150400,8332915320,11000,11020,11020,11000,1492
20250228,150300,8316492310,11020,11010,11030,11000,873
20250228,150200,8306868500,11020,10980,11020,10970,24738
20250228,150100,8035007290,10990,10990,10990,10970,6946
20250228,150000,7958679560,10980,10980,10990,10980,4427
20250228,145900,7910069500,10990,10980,10990,10980,2687
20250228,145800,7880558110,10980,10980,10980,10970,389
20250228,145700,7876287420,10970,11000,11000,10970,2113
20250228,145600,7853078190,11000,11000,11000,10990,238
20250228,145500,7850461740,11000,10990,11000,10990,404
20250228,145400,7846018530,11000,11000,11010,10990,1008
20250228,145300,7834929190,11010,11010,11010,11000,648
20250228,145200,7827795280,11010,11020,11020,11010,188
20250228,145100,7825723820,11000,11010,11020,11000,966
20250228,145000,7815092340,11010,10990,11010,10990,257
20250228,144900,7812264790,10980,11010,11010,10980,3212
20250228,144800,7776950820,11000,11010,11010,11000,373
20250228,144700,7772844920,11010,11010,11010,11000,660
20250228,144600,7765580320,11010,11010,11010,11000,1433
20250228,144500,7749803350,11000,11010,11010,11000,251
20250228,144400,7747040820,11000,11010,11020,11000,430
20250228,144300,7742307410,11020,11010,11020,11010,214
20250228,144200,7739951160,11010,11010,11020,11000,270
20250228,144100,7736978930,11020,11020,11020,11010,1467
20250228,144000,7720825080,11010,11010,11020,11000,884
20250228,143900,7711091250,11000,11010,11010,11000,910
20250228,143800,7701077600,11010,11010,11010,11000,493
20250228,143700,7695651940,11010,11010,11010,11010,259
20250228,143600,7692800350,11010,11000,11010,11000,434
20250228,143500,7688025680,11000,10970,11000,10970,3390
20250228,143400,7650743850,10970,10970,10980,10960,365
20250228,143300,7646738700,10960,10980,10980,10960,1270
20250228,143200,7632817250,10980,10980,10980,10970,294
20250228,143100,7629590100,10980,10970,10990,10970,218
20250228,143000,7627195840,10970,10960,10970,10950,3205
20250228,142900,7592068860,10960,11010,11010,10960,1645
20250228,142800,7574011220,11000,10990,11010,10980,4283
20250228,142700,7526905490,11000,11000,11000,10990,225
20250228,142600,7524432140,11000,10980,11000,10980,316
20250228,142500,7520960350,10990,10980,10990,10980,283
20250228,142400,7517850640,10980,10990,11000,10980,353
20250228,142300,7513971400,10990,10980,10990,10980,113
20250228,142200,7512730530,10980,10980,10990,10980,632
20250228,142100,7505789410,10980,10980,10980,10960,194
20250228,142000,7503660680,10980,10980,10980,10970,589
20250228,141900,7497197730,10970,10980,10990,10970,444
20250228,141800,7492323300,10980,10980,10980,10960,344
20250228,141700,7488547960,10980,10970,10980,10960,898
20250228,141600,7478697650,10970,10980,10980,10960,787
20250228,141500,7470067820,10980,10990,10990,10980,217
20250228,141400,7467683580,10990,10980,11000,10980,144
20250228,141300,7466101300,10990,10970,10990,10960,232
20250228,141200,7463556470,10970,10980,10990,10960,1820
20250228,141100,7443589420,10980,10980,10980,10970,472
20250228,141000,7438407760,10980,10980,10980,10970,228
20250228,140900,7435904670,10990,10990,11000,10970,231
20250228,140800,7433366040,10980,11000,11000,10980,912
20250228,140700,7423348020,10990,10980,10990,10980,409
20250228,140600,7418853800,10990,10990,10990,10980,707
20250228,140500,7411084950,10990,10980,10990,10980,713
20250228,140400,7403250610,10980,11000,11000,10980,1623
20250228,140300,7385413190,11000,11010,11010,11000,2338
20250228,140200,7359680090,11020,11010,11020,11000,503
20250228,140100,7354143600,11020,11010,11040,11010,204
20250228,140000,7351895800,11020,11010,11070,11000,459
20250228,135900,7346828450,11040,11010,11040,11000,274
20250228,135800,7343812420,11010,11010,11010,11000,1086
20250228,135700,7331856140,11020,11020,11040,11010,451
20250228,135600,7326887090,11010,11020,11030,11010,778
20250228,135500,7318314240,11020,11030,11040,11020,1070
20250228,135400,7306513900,11040,11030,11040,11030,297
20250228,135300,7303237830,11030,11050,11070,11030,3829
20250228,135200,7260942780,11060,11060,11080,11060,522
20250228,135100,7255169120,11080,11070,11080,11060,879
20250228,135000,7245444560,11060,11080,11080,11060,4696
20250228,134900,7193480790,11080,11090,11090,11070,1227
20250228,134800,7179885450,11080,11090,11100,11080,1592
20250228,134700,7162242210,11090,11080,11090,11080,77
20250228,134600,7161389030,11100,11080,11100,11070,1678
20250228,134500,7142770990,11070,11070,11080,11060,156
20250228,134400,7141044060,11060,11070,11070,11060,200
20250228,134300,7138831470,11070,11070,11080,11060,317
20250228,134200,7135322900,11070,11070,11080,11060,135
20250228,134100,7133829660,11080,11060,11080,11060,393
20250228,134000,7129476270,11060,11080,11080,11060,941
20250228,133900,7119068570,11060,11090,11100,11060,3186
20250228,133800,7083779470,11090,11100,11100,11080,348
20250228,133700,7079920220,11090,11080,11100,11080,1841
20250228,133600,7059508110,11080,11030,11080,11030,2825
20250228,133500,7028246740,11030,11040,11040,11030,160
20250228,133400,7026481100,11040,11070,11070,11030,1488
20250228,133300,7010043810,11060,11060,11070,11060,454
20250228,133200,7005021940,11070,11060,11070,11060,539
20250228,133100,6999055830,11060,11070,11070,11050,1145
20250228,133000,6986394080,11070,11060,11070,11060,559
20250228,132900,6980208730,11070,11060,11070,11060,451
20250228,132800,6975220640,11060,11030,11070,11030,1814
20250228,132700,6955172040,11030,11030,11030,11020,223
20250228,132600,6952712840,11020,11020,11030,11020,591
20250228,132500,6946198030,11020,11060,11060,11020,3041
20250228,132400,6912639310,11050,11040,11060,11040,337
20250228,132300,6908915230,11040,11040,11060,11030,815
20250228,132200,6899916680,11040,11010,11040,11010,556
20250228,132100,6893787320,11010,11010,11040,11010,2162
20250228,132000,6869946980,11010,11020,11030,11010,139
20250228,131900,6868415390,11000,11000,11020,10990,10161
20250228,131800,6756637690,11000,10970,11000,10970,3725
20250228,131700,6715705080,10970,10960,10980,10960,996
20250228,131600,6704777170,10970,10930,10970,10930,2175
20250228,131500,6680978480,10920,10930,10930,10920,433
20250228,131400,6676247740,10930,10930,10930,10920,225
20250228,131300,6673789080,10930,10930,10930,10920,382
20250228,131200,6669614110,10930,10930,10940,10920,1496
20250228,131100,6653263120,10940,10940,10940,10940,992
20250228,131000,6642410640,10940,10930,10940,10930,609
20250228,130900,6635753970,10940,10940,10940,10930,83
20250228,130800,6634846240,10930,10940,10940,10930,159
20250228,130700,6633108240,10930,10920,10940,10920,576
20250228,130600,6626812210,10930,10920,10950,10920,903
20250228,130500,6616950060,10930,10930,10930,10920,167
20250228,130400,6615126010,10930,10930,10930,10920,132
20250228,130300,6613684010,10920,10930,10930,10920,493
20250228,130200,6608297540,10930,10930,10930,10930,1256
20250228,130100,6594569460,10930,10940,10950,10930,925
20250228,130000,6584447650,10940,10950,10950,10940,1115
20250228,125900,6572245640,10950,10950,10950,10940,767
20250228,125800,6563848460,10950,10940,10950,10940,721
20250228,125700,6555954780,10940,10950,10950,10940,205
20250228,125600,6553710670,10950,10950,10960,10940,733
20250228,125500,6545685900,10950,10940,10950,10940,165
20250228,125400,6543880700,10930,10930,10940,10930,403
20250228,125300,6539475500,10940,10930,10940,10920,166
20250228,125200,6537660900,10940,10920,10940,10920,821
20250228,125100,6528687860,10940,10930,10940,10920,735
20250228,125000,6520654630,10930,10930,10930,10920,161
20250228,124900,6518895800,10930,10920,10930,10920,208
20250228,124800,6516623060,10930,10930,10930,10920,114
20250228,124700,6515377530,10930,10920,10930,10920,1040
20250228,124600,6504010720,10900,10900,10910,10900,702
20250228,124500,6496356140,10910,10910,10910,10900,480
20250228,124400,6491123780,10900,10910,10920,10900,3332
20250228,124300,6454793640,10920,10910,10920,10900,293
20250228,124200,6451596450,10910,10910,10910,10900,1164
20250228,124100,6438905430,10910,10920,10930,10900,2527
20250228,124000,6411360070,10930,10910,10930,10900,558
20250228,123900,6405273480,10910,10920,10920,10910,4034
20250228,123800,6361262260,10910,10910,10930,10910,204
20250228,123700,6359034730,10920,10940,10940,10910,2731
20250228,123600,6329222960,10930,10950,10950,10920,3631
20250228,123500,6289517010,10940,10950,10950,10940,507
20250228,123400,6283968020,10950,10940,10950,10940,287
20250228,123300,6280826020,10950,10930,10950,10930,735
20250228,123200,6272783200,10940,10940,10940,10930,368
20250228,123100,6268758240,10940,10940,10940,10930,263
20250228,123000,6265881670,10940,10940,10950,10930,783
20250228,122900,6257315650,10950,10940,10970,10940,1566
20250228,122800,6240163240,10940,10940,10950,10940,1493
20250228,122700,6223829650,10940,10940,10950,10940,563
20250228,122600,6217670000,10950,10930,10950,10930,401
20250228,122500,6213282990,10930,10930,10930,10920,195
20250228,122400,6211152650,10920,10940,10940,10920,657
20250228,122300,6203970390,10940,10930,10940,10920,264
20250228,122200,6201084030,10930,10920,10940,10920,4071
20250228,122100,6156573930,10920,10920,10920,10910,929
20250228,122000,6146436560,10920,10920,10920,10910,214
20250228,121900,6144100470,10920,10910,10920,10900,1268
20250228,121800,6130273480,10910,10900,10920,10900,1280
20250228,121700,6116318990,10910,10920,10920,10900,4942
20250228,121600,6062400280,10930,10910,10930,10910,738
20250228,121500,6054341680,10910,10910,10920,10910,878
20250228,121400,6044760960,10910,10920,10920,10910,638
20250228,121300,6037795280,10920,10920,10920,10910,648
20250228,121200,6030724460,10920,10920,10920,10910,490
20250228,121100,6025375600,10920,10910,10920,10910,1367
20250228,121000,6010457100,10920,10920,10920,10910,532
20250228,120900,6004651770,10910,10910,10920,10910,2398
20250228,120800,5978488000,10920,10920,10920,10910,23
20250228,120700,5978236860,10910,10910,10920,10910,197
20250228,120600,5976087570,10910,10910,10910,10900,318
20250228,120500,5972620460,10910,10910,10920,10910,2537
20250228,120400,5944941530,10910,10910,10920,10910,2092
20250228,120300,5922113440,10910,10920,10920,10910,389
20250228,120200,5917869140,10920,10920,10930,10910,1053
20250228,120100,5906370730,10920,10920,10940,10920,973
20250228,120000,5895742080,10910,10910,10920,10910,358
20250228,115900,5891833630,10910,10910,10920,10910,824
20250228,115800,5882839260,10920,10920,10920,10910,511
20250228,115700,5877259810,10920,10940,10940,10910,7902
20250228,115600,5791005840,10940,10930,10950,10930,406
20250228,115500,5786566990,10930,10920,10930,10920,474
20250228,115400,5781389160,10930,10940,10940,10930,482
20250228,115300,5776120450,10940,10930,10940,10930,106
20250228,115200,5774961220,10940,10930,10950,10920,630
20250228,115100,5768080480,10930,10930,10930,10920,470
20250228,115000,5762946990,10930,10920,10930,10920,314
20250228,114900,5759515980,10920,10920,10940,10920,661
20250228,114800,5752291680,10930,10930,10930,10920,133
20250228,114700,5750838280,10930,10960,10960,10910,10373
20250228,114600,5637464530,10950,10960,10960,10950,617
20250228,114500,5630702830,10950,10960,10960,10950,1494
20250228,114400,5614330590,10960,10970,10980,10960,380
20250228,114300,5610163050,10960,10970,10970,10960,441
20250228,114200,5605327170,10960,10970,10970,10960,401
20250228,114100,5600931970,10960,10980,10980,10960,654
20250228,114000,5593760760,10980,10980,10980,10970,141
20250228,113900,5592213480,10980,10960,10980,10960,534
20250228,113800,5586353520,10960,10990,11000,10960,3893
20250228,113700,5543651830,10990,11000,11000,10980,3594
20250228,113600,5504127660,11010,11010,11010,11000,264
20250228,113500,5501221990,11010,11010,11010,11000,246
20250228,113400,5498513850,11010,10970,11010,10960,15749
20250228,113300,5325332600,10950,10960,10960,10950,624
20250228,113200,5318495500,10950,10940,10960,10940,2404
20250228,113100,5292171980,10940,10950,10960,10940,620
20250228,113000,5285381240,10960,10940,10960,10930,246
20250228,112900,5282688050,10930,10950,10960,10930,2046
20250228,112800,5260304790,10950,10950,10960,10940,161
20250228,112700,5258542930,10930,10940,10950,10930,1276
20250228,112600,5244589730,10930,10940,10960,10920,588
20250228,112500,5238161120,10930,10940,10960,10930,741
20250228,112400,5230060160,10940,10930,10970,10930,914
20250228,112300,5220059560,10940,10930,10940,10920,1647
20250228,112200,5202050410,10930,10940,10940,10930,922
20250228,112100,5191969440,10940,10930,10960,10930,1045
20250228,112000,5180537170,10940,10920,10940,10920,707
20250228,111900,5172810130,10930,10920,10930,10920,1190
20250228,111800,5159804150,10920,10930,10930,10910,6160
20250228,111700,5092510700,10930,10960,10960,10930,2519
20250228,111600,5064952310,10960,10960,10960,10940,4000
20250228,111500,5021170550,10950,10950,10970,10950,1065
20250228,111400,5009502210,10960,10960,10980,10960,4826
20250228,111300,4956599160,10960,10990,10990,10960,3264
20250228,111200,4920797280,10990,10990,11000,10980,3757
20250228,111100,4879540510,10990,10990,10990,10980,363
20250228,111000,4875552320,11000,10990,11000,10980,570
20250228,110900,4869289480,10990,10990,10990,10980,1581
20250228,110800,4851926230,10990,11020,11020,10980,19150
20250228,110700,4641241980,11020,11030,11030,11010,6222
20250228,110600,4572680860,11030,11020,11030,11020,1414
20250228,110500,4557095920,11020,11020,11030,11020,1690
20250228,110400,4538470160,11020,11020,11030,11020,2190
20250228,110300,4514335410,11030,11050,11060,11020,6588
20250228,110200,4441630760,11050,11040,11050,11040,2011
20250228,110100,4419423860,11050,11070,11070,11040,3222
20250228,110000,4383827770,11060,11090,11090,11060,1652
20250228,105900,4365547550,11090,11080,11090,11070,407
20250228,105800,4361037880,11080,11090,11090,11070,500
20250228,105700,4355498100,11090,11080,11090,11080,757
20250228,105600,4347107450,11080,11070,11090,11060,548
20250228,105500,4341039740,11070,11060,11070,11060,404
20250228,105400,4336570210,11050,11080,11090,11050,1262
20250228,105300,4322591670,11080,11070,11080,11050,426
20250228,105200,4317877740,11070,11090,11090,11040,9124
20250228,105100,4216998680,11090,11090,11090,11080,1657
20250228,105000,4198630600,11100,11090,11100,11090,101
20250228,104900,4197510400,11090,11090,11100,11090,826
20250228,104800,4188349050,11090,11080,11100,11080,230
20250228,104700,4185799030,11080,11090,11090,11080,582
20250228,104600,4179346160,11080,11070,11090,11060,806
20250228,104500,4170421160,11070,11080,11090,11060,1065
20250228,104400,4158630490,11090,11060,11090,11060,513
20250228,104300,4152950930,11060,11050,11060,11050,1369
20250228,104200,4137812770,11040,11060,11060,11040,2971
20250228,104100,4104986180,11060,11040,11060,11040,2556
20250228,104000,4076733650,11050,11060,11060,11040,3679
20250228,103900,4036064350,11060,11100,11100,11050,34448
20250228,103800,3655073200,11070,11090,11120,11040,52951
20250228,103700,3069561870,11090,11100,11110,11090,790
20250228,103600,3060793710,11100,11070,11100,11070,2934
20250228,103500,3028266720,11080,11080,11080,11070,862
20250228,103400,3018716240,11080,11090,11090,11070,8149
20250228,103300,2928427260,11080,11110,11110,11080,24609
20250228,103200,2655273530,11110,11120,11120,11110,361
20250228,103100,2651261470,11120,11120,11130,11110,4331
20250228,103000,2603141490,11110,11130,11130,11110,5920
20250228,102900,2537325540,11120,11130,11130,11120,335
20250228,102800,2533598540,11130,11130,11130,11120,493
20250228,102700,2528111880,11130,11130,11130,11120,737
20250228,102600,2519913370,11130,11120,11140,11120,1296
20250228,102500,2505500550,11120,11140,11140,11120,10238
20250228,102400,2391529920,11140,11150,11150,11140,2000
20250228,102300,2369243840,11150,11150,11150,11140,1457
20250228,102200,2353012410,11140,11150,11160,11140,585
20250228,102100,2346490030,11150,11140,11160,11140,393
20250228,102000,2342110060,11140,11150,11160,11140,1687
20250228,101900,2323312210,11150,11160,11160,11140,3985
20250228,101800,2278877650,11150,11160,11160,11150,880
20250228,101700,2269061320,11160,11160,11160,11160,154
20250228,101600,2267342680,11160,11160,11170,11150,239
20250228,101500,2264676900,11160,11160,11160,11150,488
20250228,101400,2259232620,11160,11170,11170,11160,1269
20250228,101300,2245070230,11170,11170,11170,11160,308
20250228,101200,2241631270,11170,11160,11170,11160,522
20250228,101100,2235805640,11170,11170,11170,11170,10
20250228,101000,2235693940,11160,11160,11170,11160,260
20250228,100900,2232792330,11160,11160,11170,11160,909
20250228,100800,2222647730,11160,11160,11160,11150,437
20250228,100700,2217770820,11160,11150,11160,11150,574
20250228,100600,2211370040,11160,11160,11170,11160,606
20250228,100500,2204605360,11150,11150,11160,11150,57
20250228,100400,2203969790,11150,11160,11160,11150,2664
20250228,100300,2174250230,11160,11160,11160,11150,1238
20250228,100200,2160446010,11150,11160,11160,11150,650
20250228,100100,2153195470,11160,11150,11180,11140,1418
20250228,100000,2137361970,11150,11170,11170,11150,1997
20250228,095900,2115094390,11160,11170,11170,11160,660
20250228,095800,2107728720,11170,11150,11170,11150,409
20250228,095700,2103165400,11150,11160,11160,11150,1244
20250228,095600,2089294720,11150,11160,11160,11150,372
20250228,095500,2085145910,11150,11160,11160,11150,4334
20250228,095400,2036788380,11170,11170,11170,11170,409
20250228,095300,2032219850,11170,11170,11180,11160,177
20250228,095200,2030241980,11170,11180,11180,11170,617
20250228,095100,2023348100,11180,11180,11180,11170,206
20250228,095000,2021045450,11180,11160,11180,11160,583
20250228,094900,2014537370,11160,11170,11170,11160,1126
20250228,094800,2001966620,11170,11170,11170,11160,340
20250228,094700,1998168830,11170,11170,11170,11160,759
20250228,094600,1989694460,11170,11170,11180,11160,220
20250228,094500,1987237840,11160,11190,11200,11160,5529
20250228,094400,1925494340,11190,11190,11190,11180,626
20250228,094300,1918492720,11190,11180,11190,11180,561
20250228,094200,1912218810,11180,11190,11190,11180,108
20250228,094100,1911010310,11180,11200,11200,11180,886
20250228,094000,1901096640,11200,11210,11220,11200,2402
20250228,093900,1874172310,11210,11190,11210,11170,900
20250228,093800,1864108940,11190,11210,11210,11170,2183
20250228,093700,1839705030,11220,11180,11220,11170,1529
20250228,093600,1822575820,11180,11160,11190,11160,1739
20250228,093500,1803134790,11170,11180,11180,11160,1250
20250228,093400,1789177210,11180,11190,11190,11170,925
20250228,093300,1778839040,11180,11200,11200,11180,715
20250228,093200,1770839450,11200,11190,11200,11190,765
20250228,093100,1762277130,11200,11220,11220,11200,402
20250228,093000,1757769720,11220,11190,11220,11170,1596
20250228,092900,1739895640,11180,11170,11190,11160,602
20250228,092800,1733168300,11170,11150,11170,11140,3615
20250228,092700,1692862940,11140,11150,11160,11140,2616
20250228,092600,1663697330,11160,11170,11170,11150,1806
20250228,092500,1643542620,11170,11170,11180,11160,2796
20250228,092400,1612308540,11180,11170,11180,11170,585
20250228,092300,1605771980,11170,11190,11190,11170,2362
20250228,092200,1579364790,11190,11240,11240,11190,3108
20250228,092100,1544503750,11240,11220,11250,11210,2402
20250228,092000,1517550240,11210,11210,11210,11170,2676
20250228,091900,1487575400,11210,11190,11210,11170,1890
20250228,091800,1466431390,11200,11220,11220,11190,1441
20250228,091700,1450280580,11220,11210,11230,11210,510
20250228,091600,1444559980,11210,11160,11210,11130,3025
20250228,091500,1410759180,11120,11110,11160,11100,8376
20250228,091400,1317658170,11110,11120,11120,11110,3513
20250228,091300,1278614760,11120,11170,11170,11110,10337
20250228,091200,1163637090,11170,11150,11200,11140,1364
20250228,091100,1148403450,11140,11140,11150,11130,5019
20250228,091000,1092497250,11130,11150,11170,11130,7632
20250228,090900,1007455970,11170,11200,11200,11140,2460
20250228,090800,980006550,11200,11190,11200,11150,7724
20250228,090700,893758300,11190,11220,11230,11180,7526
20250228,090600,809472450,11230,11220,11230,11210,1213
20250228,090500,795862310,11210,11190,11220,11180,3255
20250228,090400,759432280,11210,11200,11220,11180,1276
20250228,090300,745146750,11180,11190,11240,11170,6399
20250228,090200,673525680,11200,11180,11240,11100,13047
20250228,090100,528267680,11190,11250,11300,11190,21941
20250228,090000,282121880,11250,11250,11320,11200,24980