KissMeData/003090/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183900,1448542300,20100,20100,20100,20100,14516
20250228,183800,1448542300,20100,20100,20100,20100,0
20250228,183700,1448542300,20100,20100,20100,20100,0
20250228,183600,1448542300,20100,20100,20100,20100,0
20250228,183500,1448542300,20100,20100,20100,20100,0
20250228,183400,1448542300,20100,20100,20100,20100,0
20250228,183300,1448542300,20100,20100,20100,20100,0
20250228,183200,1448542300,20100,20100,20100,20100,0
20250228,183100,1448542300,20100,20100,20100,20100,0
20250228,183000,1448542300,20100,20100,20100,20100,0
20250228,182900,1448542300,20100,20100,20100,20100,0
20250228,182800,1448542300,20100,20100,20100,20100,0
20250228,182700,1448542300,20100,20100,20100,20100,0
20250228,182600,1448542300,20100,20100,20100,20100,0
20250228,182500,1448542300,20100,20100,20100,20100,0
20250228,182400,1448542300,20100,20100,20100,20100,0
20250228,182300,1448542300,20100,20100,20100,20100,0
20250228,182200,1448542300,20100,20100,20100,20100,0
20250228,182100,1448542300,20100,20100,20100,20100,0
20250228,182000,1448542300,20100,20100,20100,20100,0
20250228,181900,1448542300,20100,20100,20100,20100,0
20250228,181800,1448542300,20100,20100,20100,20100,0
20250228,181700,1448542300,20100,20100,20100,20100,0
20250228,181600,1448542300,20100,20100,20100,20100,0
20250228,181500,1448542300,20100,20100,20100,20100,0
20250228,181400,1448542300,20100,20100,20100,20100,0
20250228,181300,1448542300,20100,20100,20100,20100,0
20250228,181200,1448542300,20100,20100,20100,20100,0
20250228,181100,1448542300,20100,20100,20100,20100,0
20250228,181000,1448542300,20100,20100,20100,20100,0
20250228,180900,1448542300,20100,20100,20100,20100,14516
20250228,180800,1448542300,20100,20100,20100,20100,0
20250228,180700,1448542300,20100,20100,20100,20100,0
20250228,180600,1448542300,20100,20100,20100,20100,0
20250228,180500,1448542300,20100,20100,20100,20100,0
20250228,180400,1448542300,20100,20100,20100,20100,0
20250228,180300,1448542300,20100,20100,20100,20100,0
20250228,180200,1448542300,20100,20100,20100,20100,0
20250228,180100,1448542300,20100,20100,20100,20100,0
20250228,180000,1448542300,20100,20100,20100,20100,0
20250228,175900,1448542300,20100,20100,20100,20100,0
20250228,175800,1448542300,20100,20100,20100,20100,0
20250228,175700,1448542300,20100,20100,20100,20100,0
20250228,175600,1448542300,20100,20100,20100,20100,0
20250228,175500,1448542300,20100,20100,20100,20100,0
20250228,175400,1448542300,20100,20100,20100,20100,0
20250228,175300,1448542300,20100,20100,20100,20100,0
20250228,175200,1448542300,20100,20100,20100,20100,0
20250228,175100,1448542300,20100,20100,20100,20100,0
20250228,175000,1448542300,20100,20100,20100,20100,0
20250228,174900,1448542300,20100,20100,20100,20100,0
20250228,174800,1448542300,20100,20100,20100,20100,0
20250228,174700,1448542300,20100,20100,20100,20100,0
20250228,174600,1448542300,20100,20100,20100,20100,0
20250228,174500,1448542300,20100,20100,20100,20100,0
20250228,174400,1448542300,20100,20100,20100,20100,0
20250228,174300,1448542300,20100,20100,20100,20100,0
20250228,174200,1448542300,20100,20100,20100,20100,0
20250228,174100,1448542300,20100,20100,20100,20100,0
20250228,174000,1448542300,20100,20100,20100,20100,0
20250228,173900,1448542300,20100,20100,20100,20100,14516
20250228,173800,1448542300,20100,20100,20100,20100,0
20250228,173700,1448542300,20100,20100,20100,20100,0
20250228,173600,1448542300,20100,20100,20100,20100,0
20250228,173500,1448542300,20100,20100,20100,20100,0
20250228,173400,1448542300,20100,20100,20100,20100,0
20250228,173300,1448542300,20100,20100,20100,20100,0
20250228,173200,1448542300,20100,20100,20100,20100,0
20250228,173100,1448542300,20100,20100,20100,20100,0
20250228,173000,1448542300,20100,20100,20100,20100,0
20250228,172900,1448542300,20100,20100,20100,20100,0
20250228,172800,1448542300,20100,20100,20100,20100,0
20250228,172700,1448542300,20100,20100,20100,20100,0
20250228,172600,1448542300,20100,20100,20100,20100,0
20250228,172500,1448542300,20100,20100,20100,20100,0
20250228,172400,1448542300,20100,20100,20100,20100,0
20250228,172300,1448542300,20100,20100,20100,20100,0
20250228,172200,1448542300,20100,20100,20100,20100,0
20250228,172100,1448542300,20100,20100,20100,20100,0
20250228,172000,1448542300,20100,20100,20100,20100,0
20250228,171900,1448542300,20100,20100,20100,20100,0
20250228,171800,1448542300,20100,20100,20100,20100,0
20250228,171700,1448542300,20100,20100,20100,20100,0
20250228,171600,1448542300,20100,20100,20100,20100,0
20250228,171500,1448542300,20100,20100,20100,20100,0
20250228,171400,1448542300,20100,20100,20100,20100,0
20250228,171300,1448542300,20100,20100,20100,20100,0
20250228,171200,1448542300,20100,20100,20100,20100,0
20250228,171100,1448542300,20100,20100,20100,20100,0
20250228,171000,1448542300,20100,20100,20100,20100,0
20250228,170900,1448542300,20100,20100,20100,20100,14516
20250228,170800,1448542300,20100,20100,20100,20100,0
20250228,170700,1448542300,20100,20100,20100,20100,0
20250228,170600,1448542300,20100,20100,20100,20100,0
20250228,170500,1448542300,20100,20100,20100,20100,0
20250228,170400,1448542300,20100,20100,20100,20100,0
20250228,170300,1448542300,20100,20100,20100,20100,0
20250228,170200,1448542300,20100,20100,20100,20100,0
20250228,170100,1448542300,20100,20100,20100,20100,0
20250228,170000,1448542300,20100,20100,20100,20100,0
20250228,165900,1448542300,20100,20100,20100,20100,0
20250228,165800,1448542300,20100,20100,20100,20100,0
20250228,165700,1448542300,20100,20100,20100,20100,0
20250228,165600,1448542300,20100,20100,20100,20100,0
20250228,165500,1448542300,20100,20100,20100,20100,0
20250228,165400,1448542300,20100,20100,20100,20100,0
20250228,165300,1448542300,20100,20100,20100,20100,0
20250228,165200,1448542300,20100,20100,20100,20100,0
20250228,165100,1448542300,20100,20100,20100,20100,0
20250228,165000,1448542300,20100,20100,20100,20100,0
20250228,164900,1448542300,20100,20100,20100,20100,0
20250228,164800,1448542300,20100,20100,20100,20100,0
20250228,164700,1448542300,20100,20100,20100,20100,0
20250228,164600,1448542300,20100,20100,20100,20100,0
20250228,164500,1448542300,20100,20100,20100,20100,0
20250228,164400,1448542300,20100,20100,20100,20100,0
20250228,164300,1448542300,20100,20100,20100,20100,0
20250228,164200,1448542300,20100,20100,20100,20100,0
20250228,164100,1448542300,20100,20100,20100,20100,0
20250228,164000,1448542300,20100,20100,20100,20100,0
20250228,163900,1448542300,20100,20100,20100,20100,14516
20250228,163800,1448542300,20100,20100,20100,20100,0
20250228,163700,1448542300,20100,20100,20100,20100,0
20250228,163600,1448542300,20100,20100,20100,20100,0
20250228,163500,1448542300,20100,20100,20100,20100,0
20250228,163400,1448542300,20100,20100,20100,20100,0
20250228,163300,1448542300,20100,20100,20100,20100,0
20250228,163200,1448542300,20100,20100,20100,20100,0
20250228,163100,1448542300,20100,20100,20100,20100,0
20250228,163000,1448542300,20100,20100,20100,20100,0
20250228,162900,1448542300,20100,20100,20100,20100,0
20250228,162800,1448542300,20100,20100,20100,20100,0
20250228,162700,1448542300,20100,20100,20100,20100,0
20250228,162600,1448542300,20100,20100,20100,20100,0
20250228,162500,1448542300,20100,20100,20100,20100,0
20250228,162400,1448542300,20100,20100,20100,20100,0
20250228,162300,1448542300,20100,20100,20100,20100,0
20250228,162200,1448542300,20100,20100,20100,20100,0
20250228,162100,1448542300,20100,20100,20100,20100,0
20250228,162000,1448542300,20100,20100,20100,20100,0
20250228,161900,1448542300,20100,20100,20100,20100,0
20250228,161800,1448542300,20100,20100,20100,20100,0
20250228,161700,1448542300,20100,20100,20100,20100,0
20250228,161600,1448542300,20100,20100,20100,20100,0
20250228,161500,1448542300,20100,20100,20100,20100,0
20250228,161400,1448542300,20100,20100,20100,20100,0
20250228,161300,1448542300,20100,20100,20100,20100,0
20250228,161200,1448542300,20100,20100,20100,20100,0
20250228,161100,1448542300,20100,20100,20100,20100,0
20250228,161000,1448542300,20100,20100,20100,20100,0
20250228,160900,1448542300,20100,20100,20100,20100,14516
20250228,160800,1448542300,20100,20100,20100,20100,0
20250228,160700,1448542300,20100,20100,20100,20100,0
20250228,160600,1448542300,20100,20100,20100,20100,0
20250228,160500,1448542300,20100,20100,20100,20100,0
20250228,160400,1448542300,20100,20100,20100,20100,0
20250228,160300,1448542300,20100,20100,20100,20100,0
20250228,160200,1448542300,20100,20100,20100,20100,0
20250228,160100,1448542300,20100,20100,20100,20100,0
20250228,160000,1448542300,20100,20100,20100,20100,0
20250228,155900,1448542300,20100,20100,20100,20100,0
20250228,155800,1448542300,20100,20100,20100,20100,0
20250228,155700,1448542300,20100,20100,20100,20100,0
20250228,155600,1448542300,20100,20100,20100,20100,0
20250228,155500,1448542300,20100,20100,20100,20100,0
20250228,155400,1448542300,20100,20100,20100,20100,0
20250228,155300,1448542300,20100,20100,20100,20100,0
20250228,155200,1448542300,20100,20100,20100,20100,0
20250228,155100,1448542300,20100,20100,20100,20100,0
20250228,155000,1448542300,20100,20100,20100,20100,0
20250228,154900,1448542300,20100,20100,20100,20100,0
20250228,154800,1448542300,20100,20100,20100,20100,0
20250228,154700,1448542300,20100,20100,20100,20100,0
20250228,154600,1448542300,20100,20100,20100,20100,0
20250228,154500,1448542300,20100,20100,20100,20100,0
20250228,154400,1448542300,20100,20100,20100,20100,0
20250228,154300,1448542300,20100,20100,20100,20100,0
20250228,154200,1448542300,20100,20100,20100,20100,0
20250228,154100,1448542300,20100,20100,20100,20100,0
20250228,154000,1448542300,20100,20100,20100,20100,0
20250228,153900,1448542300,20100,20100,20100,20100,14516
20250228,153800,1448542300,20100,20100,20100,20100,0
20250228,153700,1448542300,20100,20100,20100,20100,0
20250228,153600,1448542300,20100,20100,20100,20100,0
20250228,153500,1448542300,20100,20100,20100,20100,0
20250228,153400,1448542300,20100,20100,20100,20100,0
20250228,153300,1448542300,20100,20100,20100,20100,0
20250228,153200,1448542300,20100,20100,20100,20100,0
20250228,153100,1448542300,20100,20100,20100,20100,0
20250228,153000,1448542300,20100,20100,20100,20100,14516
20250228,152900,1156770700,20350,20350,20350,20350,0
20250228,152800,1156770700,20350,20350,20350,20350,0
20250228,152700,1156770700,20350,20350,20350,20350,0
20250228,152600,1156770700,20350,20350,20350,20350,0
20250228,152500,1156770700,20350,20350,20350,20350,0
20250228,152400,1156770700,20350,20350,20350,20350,0
20250228,152300,1156770700,20350,20350,20350,20350,0
20250228,152200,1156770700,20350,20350,20350,20350,0
20250228,152100,1156770700,20350,20350,20350,20350,0
20250228,152000,1156770700,20350,20350,20350,20350,0
20250228,151900,1156770700,20350,20200,20350,20200,1256
20250228,151800,1131297800,20200,20200,20200,20150,9
20250228,151700,1131116150,20150,20200,20200,20150,112
20250228,151600,1128855250,20200,20150,20200,20150,567
20250228,151500,1117429700,20200,20150,20200,20150,240
20250228,151400,1112591950,20150,20150,20150,20150,2
20250228,151300,1112551650,20150,20200,20200,20150,66
20250228,151200,1111221250,20200,20150,20200,20150,38
20250228,151100,1110453900,20150,20200,20200,20150,8
20250228,151000,1110292500,20150,20150,20150,20150,7
20250228,150900,1110151450,20200,20200,20200,20150,67
20250228,150800,1108800150,20150,20150,20150,20150,14
20250228,150700,1108518050,20150,20200,20250,20150,206
20250228,150600,1104355850,20200,20200,20200,20150,176
20250228,150500,1100801000,20200,20200,20200,20150,25
20250228,150400,1100296100,20150,20150,20150,20150,48
20250228,150300,1099328900,20200,20150,20200,20150,46
20250228,150200,1098400050,20200,20200,20200,20150,16
20250228,150100,1098076950,20200,20200,20200,20150,42
20250228,150000,1097228900,20200,20250,20250,20150,612
20250228,145900,1084866800,20250,20250,20250,20200,9
20250228,145800,1084684800,20250,20250,20250,20200,251
20250228,145700,1079612900,20200,20250,20250,20200,12
20250228,145600,1079370250,20200,20250,20250,20200,13
20250228,145500,1079107200,20200,20250,20250,20200,283
20250228,145400,1073376700,20300,20250,20300,20250,15
20250228,145300,1073072600,20250,20300,20300,20250,12
20250228,145200,1072829150,20250,20250,20250,20200,108
20250228,145100,1070642400,20250,20200,20250,20200,8
20250228,145000,1070480650,20200,20200,20250,20200,29
20250228,144900,1069893800,20250,20200,20250,20200,7
20250228,144800,1069752250,20250,20250,20250,20200,16
20250228,144700,1069428500,20250,20300,20350,20200,280
20250228,144600,1063745100,20300,20250,20300,20200,548
20250228,144500,1052646550,20200,20250,20250,20200,11
20250228,144400,1052424100,20250,20250,20250,20250,105
20250228,144300,1050297850,20200,20250,20250,20200,5
20250228,144200,1050196650,20200,20200,20250,20200,71
20250228,144100,1048761850,20250,20200,20250,20200,29
20250228,144000,1048175900,20250,20200,20250,20200,7
20250228,143900,1048034300,20250,20200,20250,20200,154
20250228,143800,1044923300,20250,20200,20250,20200,5
20250228,143700,1044822100,20250,20250,20250,20250,6
20250228,143600,1044700600,20250,20250,20250,20250,4
20250228,143500,1044619600,20200,20250,20250,20200,37
20250228,143400,1043870450,20250,20250,20250,20250,4
20250228,143300,1043789450,20250,20250,20250,20200,8
20250228,143200,1043627500,20200,20250,20250,20200,48
20250228,143100,1042657650,20250,20250,20250,20200,23
20250228,143000,1042192650,20200,20250,20250,20200,8
20250228,142900,1042030750,20250,20250,20250,20250,6
20250228,142800,1041909250,20250,20250,20250,20200,6
20250228,142700,1041787800,20250,20250,20250,20200,56
20250228,142600,1040656300,20250,20200,20250,20200,31
20250228,142500,1040029800,20250,20250,20250,20200,16
20250228,142400,1039706100,20200,20250,20250,20200,11
20250228,142300,1039483400,20200,20250,20250,20200,7
20250228,142200,1039341700,20250,20250,20250,20250,7
20250228,142100,1039199950,20250,20250,20250,20200,57
20250228,142000,1038048250,20250,20200,20250,20200,6
20250228,141900,1037926800,20250,20250,20250,20250,6
20250228,141800,1037805300,20200,20200,20250,20200,248
20250228,141700,1032795350,20250,20200,20250,20200,177
20250228,141600,1029219600,20200,20250,20250,20200,78
20250228,141500,1027643650,20200,20300,20300,20200,84
20250228,141400,1025944850,20300,20300,20300,20300,9
20250228,141300,1025762150,20250,20300,20300,20250,4
20250228,141200,1025681050,20250,20250,20250,20250,24
20250228,141100,1025195050,20200,20200,20200,20200,1
20250228,141000,1025174850,20200,20200,20200,20200,600
20250228,140900,1013054850,20200,20200,20200,20200,12
20250228,140800,1012812450,20350,20350,20350,20350,7
20250228,140700,1012670000,20350,20400,20400,20250,17
20250228,140600,1012324250,20250,20250,20250,20250,1
20250228,140500,1012304000,20200,20350,20350,20200,131
20250228,140400,1009647450,20250,20250,20250,20250,5
20250228,140300,1009546200,20200,20200,20200,20200,0
20250228,140200,1009546200,20200,20300,20300,20200,1241
20250228,140100,984442900,20250,20250,20250,20250,164
20250228,140000,981121900,20250,20200,20250,20200,18
20250228,135900,980758000,20250,20250,20250,20200,33
20250228,135800,980090550,20200,20250,20250,20200,506
20250228,135700,969848600,20200,20300,20300,20200,29
20250228,135600,969262200,20250,20300,20300,20250,882
20250228,135500,951401650,20250,20300,20300,20250,218
20250228,135400,946987050,20250,20250,20300,20250,35
20250228,135300,946278100,20250,20300,20300,20250,17
20250228,135200,945933550,20250,20250,20300,20250,33
20250228,135100,945265150,20250,20250,20300,20250,32
20250228,135000,944616800,20300,20250,20300,20250,350
20250228,134900,937518850,20250,20300,20300,20250,710
20250228,134800,923108100,20350,20300,20350,20300,49
20250228,134700,922113350,20300,20300,20350,20300,158
20250228,134600,918905850,20300,20300,20350,20300,30
20250228,134500,918296650,20300,20300,20350,20300,33
20250228,134400,917626500,20300,20300,20300,20300,13
20250228,134300,917362600,20300,20350,20350,20300,40
20250228,134200,916550050,20300,20350,20350,20300,28
20250228,134100,915981550,20300,20300,20350,20300,229
20250228,134000,911332700,20300,20300,20300,20300,15
20250228,133900,911028200,20300,20350,20350,20300,62
20250228,133800,909769050,20300,20300,20350,20300,465
20250228,133700,900307650,20300,20300,20300,20300,60
20250228,133600,899089650,20300,20300,20300,20300,24
20250228,133500,898602450,20350,20300,20350,20300,30
20250228,133400,897993400,20300,20300,20300,20300,14
20250228,133300,897709200,20300,20300,20350,20300,85
20250228,133200,895982750,20300,20350,20350,20300,77
20250228,133100,894419050,20350,20300,20350,20300,58
20250228,133000,893241450,20300,20350,20350,20300,26
20250228,132900,892713500,20300,20300,20300,20300,38
20250228,132800,891942100,20350,20300,20350,20300,86
20250228,132700,890195450,20300,20350,20350,20300,94
20250228,132600,888287200,20300,20350,20350,20300,35
20250228,132500,887576350,20350,20300,20350,20300,28
20250228,132400,887007900,20300,20300,20300,20300,31
20250228,132300,886378600,20300,20300,20400,20250,58
20250228,132200,885200600,20300,20300,20300,20300,60
20250228,132100,883982600,20400,20300,20400,20300,47
20250228,132000,883027350,20250,20250,20300,20250,31
20250228,131900,882399350,20250,20250,20300,20250,34
20250228,131800,881710500,20300,20300,20300,20250,146
20250228,131700,878748250,20250,20250,20250,20250,25
20250228,131600,878242000,20300,20300,20300,20250,36
20250228,131500,877512650,20300,20300,20300,20250,38
20250228,131400,876742500,20250,20250,20300,20250,78
20250228,131300,875162950,20250,20250,20300,20250,91
20250228,131200,873317000,20250,20250,20300,20250,28
20250228,131100,872749950,20300,20300,20300,20250,24
20250228,131000,872263450,20250,20250,20250,20250,35
20250228,130900,871554700,20250,20300,20300,20250,27
20250228,130800,871007300,20200,20350,20350,20200,86
20250228,130700,869259300,20200,20350,20350,20200,371
20250228,130600,861729150,20300,20300,20350,20300,254
20250228,130500,856567900,20300,20250,20300,20200,261
20250228,130400,851272550,20250,20250,20250,20250,147
20250228,130300,848295800,20250,20200,20250,20200,17
20250228,130200,847952200,20250,20200,20250,20200,484
20250228,130100,838151800,20200,20250,20250,20200,3
20250228,130000,838091150,20200,20250,20250,20200,15
20250228,125900,837788100,20200,20250,20300,20200,146
20250228,125800,834835050,20250,20250,20250,20250,30
20250228,125700,834227550,20250,20200,20250,20200,15
20250228,125600,833924500,20250,20250,20250,20200,54
20250228,125500,832831700,20250,20250,20250,20250,39
20250228,125400,832041950,20200,20250,20250,20200,18
20250228,125300,831678150,20200,20250,20250,20200,13
20250228,125200,831415500,20200,20200,20250,20200,20
20250228,125100,831011250,20250,20200,20250,20200,13
20250228,125000,830748600,20250,20250,20250,20200,20
20250228,124900,830344250,20200,20200,20200,20200,13
20250228,124800,830081650,20250,20250,20250,20200,112
20250228,124700,827815650,20200,20250,20250,20200,16
20250228,124600,827492400,20250,20250,20250,20200,19
20250228,124500,827108250,20250,20250,20250,20200,18
20250228,124400,826744400,20200,20200,20250,20200,21
20250228,124300,826319800,20250,20200,20300,20200,100
20250228,124200,824298600,20250,20250,20300,20250,709
20250228,124100,809941300,20250,20250,20350,20250,453
20250228,124000,800763850,20250,20250,20250,20200,22
20250228,123900,800319000,20200,20250,20250,20200,14
20250228,123800,800036150,20250,20200,20250,20200,528
20250228,123700,789370050,20200,20200,20250,20200,19
20250228,123600,788986050,20250,20250,20250,20250,3
20250228,123500,788925300,20200,20200,20250,20200,410
20250228,123400,780633050,20200,20250,20250,20200,15
20250228,123300,780329950,20250,20250,20250,20200,16
20250228,123200,780006550,20200,20200,20200,20200,15
20250228,123100,779703550,20250,20250,20250,20200,20
20250228,123000,779299200,20250,20250,20250,20200,19
20250228,122900,778915100,20250,20250,20250,20250,2
20250228,122800,778874600,20200,20200,20250,20200,30
20250228,122700,778267800,20200,20250,20250,20200,18
20250228,122600,777903950,20250,20250,20250,20200,33
20250228,122500,777236350,20200,20250,20250,20200,15
20250228,122400,776933300,20250,20200,20250,20200,25
20250228,122300,776427700,20250,20200,20250,20200,3
20250228,122200,776367000,20200,20250,20250,20200,17
20250228,122100,776023350,20250,20250,20250,20250,274
20250228,122000,770474850,20250,20250,20300,20250,87
20250228,121900,768712550,20300,20300,20300,20250,16
20250228,121800,768388350,20250,20250,20250,20250,14
20250228,121700,768104850,20300,20300,20350,20300,34
20250228,121600,767414500,20300,20300,20300,20300,1
20250228,121500,767394200,20250,20250,20250,20250,418
20250228,121400,758929700,20250,20300,20300,20250,13
20250228,121300,758666400,20300,20300,20300,20250,436
20250228,121200,749823300,20300,20250,20300,20250,18
20250228,121100,749458500,20300,20250,20300,20250,16
20250228,121000,749134450,20300,20300,20300,20300,1
20250228,120900,749114150,20250,20350,20350,20250,2031
20250228,120800,707820600,20350,20400,20400,20350,41
20250228,120700,706986050,20400,20400,20400,20350,18
20250228,120600,706619500,20400,20350,20400,20350,131
20250228,120500,703953550,20400,20400,20400,20350,23
20250228,120400,703485000,20400,20350,20400,20350,14
20250228,120300,703200050,20400,20400,20400,20400,5
20250228,120200,703098050,20400,20400,20400,20350,21
20250228,120100,702670350,20400,20400,20400,20350,28
20250228,120000,702099850,20350,20400,20400,20350,18
20250228,115900,701733300,20350,20350,20400,20350,155
20250228,115800,698578050,20400,20400,20400,20350,143
20250228,115700,695667450,20400,20400,20400,20400,7
20250228,115600,695524650,20400,20450,20450,20350,83
20250228,115500,693829100,20400,20400,20400,20400,13
20250228,115400,693563900,20400,20400,20400,20350,21
20250228,115300,693136200,20400,20400,20400,20350,23
20250228,115200,692667650,20400,20400,20400,20400,8
20250228,115100,692504450,20400,20400,20450,20400,105
20250228,115000,690361700,20400,20400,20400,20400,11
20250228,114900,690137300,20400,20400,20450,20400,11
20250228,114800,689912550,20400,20350,20400,20350,276
20250228,114700,684295800,20400,20400,20400,20350,165
20250228,114600,680934450,20400,20400,20400,20400,719
20250228,114500,666266850,20450,20350,20450,20350,819
20250228,114400,649554650,20350,20400,20400,20350,5
20250228,114300,649452800,20350,20400,20400,20350,64
20250228,114200,648147850,20350,20350,20350,20350,53
20250228,114100,647069300,20400,20350,20400,20350,14
20250228,114000,646784350,20400,20450,20450,20400,8
20250228,113900,646620800,20550,20400,20550,20400,18
20250228,113800,646253250,20350,20350,20350,20350,13
20250228,113700,645988700,20400,20400,20500,20350,234
20250228,113600,641217600,20450,20450,20500,20400,50
20250228,113500,640195300,20500,20550,20550,20400,220
20250228,113400,635706250,20400,20400,20400,20400,12
20250228,113300,635461450,20500,20400,20500,20400,20
20250228,113200,635052750,20450,20500,20500,20350,50
20250228,113100,634030100,20500,20500,20500,20500,62
20250228,113000,632759100,20450,20500,20500,20450,20
20250228,112900,632349850,20450,20500,20500,20450,13
20250228,112800,632083950,20400,20450,20450,20400,17
20250228,112700,631736950,20400,20400,20400,20350,49
20250228,112600,630738000,20400,20450,20450,20400,64
20250228,112500,629432350,20500,20450,20550,20400,246
20250228,112400,624410000,20450,20450,20450,20450,151
20250228,112300,621322050,20400,20450,20450,20400,80
20250228,112200,619686750,20400,20400,20400,20400,13
20250228,112100,619421550,20400,20400,20450,20400,485
20250228,112000,609527150,20500,20450,20550,20400,21
20250228,111900,609097550,20550,20400,20550,20350,366
20250228,111800,601612900,20400,20450,20450,20400,70
20250228,111700,600184700,20450,20350,20500,20350,1869
20250228,111600,562071700,20300,20350,20350,20300,15
20250228,111500,561767100,20300,20350,20350,20300,17
20250228,111400,561421900,20300,20300,20350,20300,265
20250228,111300,556042300,20350,20350,20350,20300,24
20250228,111200,555554550,20350,20350,20350,20300,15
20250228,111100,555249950,20350,20350,20350,20300,26
20250228,111000,554721850,20350,20350,20350,20350,2
20250228,110900,554681150,20300,20400,20400,20300,232
20250228,110800,549960250,20350,20400,20400,20350,43
20250228,110700,549084500,20400,20450,20450,20400,136
20250228,110600,546309800,20350,20500,20550,20350,29
20250228,110500,545717900,20500,20400,20500,20400,72
20250228,110400,544245800,20350,20350,20350,20350,13
20250228,110300,543981250,20450,20450,20450,20450,5
20250228,110200,543879000,20350,20500,20500,20350,50
20250228,110100,542858700,20450,20450,20450,20300,46
20250228,110000,541922800,20350,20350,20500,20350,441
20250228,105900,532888450,20400,20450,20450,20400,80
20250228,105800,531253450,20450,20350,20450,20350,343
20250228,105700,524242350,20350,20350,20350,20350,11
20250228,105600,524018500,20350,20400,20400,20350,2
20250228,105500,523977750,20300,20350,20400,20300,325
20250228,105400,517349600,20350,20300,20350,20250,810
20250228,105300,500886300,20250,20250,20250,20250,196
20250228,105200,496917300,20250,20200,20250,20150,20
20250228,105100,496513850,20200,20200,20250,20150,1111
20250228,105000,474070700,20250,20200,20250,20200,34
20250228,104900,473382800,20200,20200,20200,20200,2
20250228,104800,473342400,20200,20250,20250,20200,19
20250228,104700,472958300,20250,20250,20250,20200,369
20250228,104600,465504250,20200,20200,20250,20200,191
20250228,104500,461645700,20250,20300,20300,20250,1112
20250228,104400,439127400,20250,20300,20300,20250,109
20250228,104300,436919750,20250,20350,20400,20250,3106
20250228,104200,373879100,20300,20250,20300,20250,435
20250228,104100,365052650,20250,20300,20300,20250,138
20250228,104000,362252850,20250,20250,20250,20250,22
20250228,103900,361807350,20250,20300,20300,20200,327
20250228,103800,355186400,20300,20300,20300,20250,18
20250228,103700,354821650,20250,20250,20250,20250,18
20250228,103600,354457150,20250,20250,20250,20250,421
20250228,103500,345931900,20250,20250,20250,20250,38
20250228,103400,345162400,20250,20300,20300,20250,49
20250228,103300,344168350,20250,20250,20300,20250,26
20250228,103200,343641700,20250,20250,20300,20250,319
20250228,103100,337181500,20300,20300,20300,20300,564
20250228,103000,325732300,20350,20350,20350,20300,18
20250228,102900,325366650,20350,20350,20350,20300,31
20250228,102800,324736950,20300,20300,20350,20300,1020
20250228,102700,304015450,20350,20450,20450,20300,1355
20250228,102600,276394350,20450,20450,20450,20400,21
20250228,102500,275965500,20400,20450,20450,20400,39
20250228,102400,275169850,20450,20450,20450,20400,132
20250228,102300,272471100,20450,20450,20450,20400,21
20250228,102200,272042250,20450,20400,20450,20400,19
20250228,102100,271654350,20400,20450,20450,20400,39
20250228,102000,270858550,20400,20400,20450,20400,94
20250228,101900,268940700,20400,20450,20500,20400,227
20250228,101800,264304600,20450,20450,20450,20450,12
20250228,101700,264059200,20450,20500,20500,20450,3289
20250228,101600,196743950,20550,20550,20550,20500,613
20250228,101500,184147400,20550,20600,20600,20550,365
20250228,101400,176646400,20600,20600,20600,20600,9
20250228,101300,176461000,20550,20600,20600,20550,27
20250228,101200,175905450,20550,20550,20600,20550,34
20250228,101100,175206700,20550,20600,20600,20550,19
20250228,101000,174816000,20600,20600,20600,20550,38
20250228,100900,174033800,20600,20550,20600,20550,17
20250228,100800,173684250,20600,20600,20600,20600,20
20250228,100700,173272250,20600,20600,20600,20600,16
20250228,100600,172942650,20600,20600,20650,20600,151
20250228,100500,169832000,20600,20650,20650,20600,15
20250228,100400,169522850,20650,20650,20650,20650,0
20250228,100300,169522850,20650,20650,20650,20600,63
20250228,100200,168224400,20650,20650,20650,20650,13
20250228,100100,167955950,20650,20600,20650,20600,11
20250228,100000,167729250,20650,20650,20650,20650,13
20250228,095900,167460800,20650,20650,20650,20650,1
20250228,095800,167440150,20600,20650,20650,20600,2
20250228,095700,167398900,20650,20650,20650,20650,1
20250228,095600,167378250,20650,20650,20650,20650,2
20250228,095500,167336950,20600,20600,20600,20600,1
20250228,095400,167316350,20600,20650,20650,20600,16
20250228,095300,166986650,20650,20650,20650,20650,2
20250228,095200,166945350,20600,20600,20650,20600,248
20250228,095100,161835950,20650,20650,20650,20650,6
20250228,095000,161712050,20650,20650,20650,20650,35
20250228,094900,160989300,20650,20650,20650,20650,5
20250228,094800,160886050,20650,20650,20650,20650,12
20250228,094700,160638250,20650,20650,20650,20650,6
20250228,094600,160514350,20650,20650,20650,20650,6
20250228,094500,160390450,20650,20700,20700,20650,17
20250228,094400,160038900,20700,20600,20700,20600,23
20250228,094300,159564800,20700,20600,20700,20600,99
20250228,094200,157524600,20700,20700,20700,20700,13
20250228,094100,157255500,20700,20600,20700,20600,62
20250228,094000,155978000,20650,20700,20700,20600,32
20250228,093900,155317100,20700,20600,20700,20600,294
20250228,093800,149250300,20650,20650,20650,20650,4
20250228,093700,149167700,20650,20700,20700,20600,50
20250228,093600,148135500,20700,20650,20700,20650,107
20250228,093500,145925800,20650,20600,20700,20550,322
20250228,093400,139296200,20600,20600,20600,20550,21
20250228,093300,138863750,20600,20600,20600,20600,14
20250228,093200,138575350,20600,20600,20600,20600,12
20250228,093100,138328150,20600,20600,20600,20600,6
20250228,093000,138204550,20600,20600,20600,20600,5
20250228,092900,138101550,20600,20600,20600,20550,39
20250228,092800,137299400,20600,20600,20600,20600,6
20250228,092700,137175800,20600,20600,20600,20600,5
20250228,092600,137072800,20550,20600,20600,20550,57
20250228,092500,135901050,20600,20600,20600,20600,50
20250228,092400,134871050,20650,20600,20650,20600,25
20250228,092300,134356000,20600,20600,20600,20550,49
20250228,092200,133346650,20550,20600,20600,20550,194
20250228,092100,129352850,20650,20600,20650,20600,447
20250228,092000,120133800,20600,20600,20600,20600,1
20250228,091900,120113200,20600,20600,20600,20600,0
20250228,091800,120113200,20600,20600,20600,20600,10
20250228,091700,119907200,20550,20500,20550,20500,289
20250228,091600,113980400,20500,20500,20500,20500,2
20250228,091500,113939400,20500,20550,20550,20500,3829
20250228,091400,35394700,20550,20600,20600,20550,9
20250228,091300,35209700,20600,20600,20600,20600,4
20250228,091200,35127300,20600,20600,20600,20600,10
20250228,091100,34921300,20600,20600,20600,20550,144
20250228,091000,31954950,20600,20600,20600,20600,1
20250228,090900,31934350,20600,20600,20600,20600,51
20250228,090800,30883750,20600,20600,20600,20600,2
20250228,090700,30842550,20600,20600,20600,20600,8
20250228,090600,30677750,20600,20600,20600,20600,294
20250228,090500,24621350,20650,20650,20650,20650,21
20250228,090400,24187700,20600,20650,20700,20600,109
20250228,090300,21939150,20650,20650,20650,20600,118
20250228,090200,19506100,20650,20650,20650,20650,80
20250228,090100,17854100,20650,20700,20700,20650,47
20250228,090000,16882650,20650,20950,20950,20650,813