KissMeData/052710/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193600,1067090260,6110,6110,6110,6110,694
20250228,193500,1067090260,6110,6110,6110,6110,0
20250228,193400,1067090260,6110,6110,6110,6110,0
20250228,193300,1067090260,6110,6110,6110,6110,0
20250228,193200,1067090260,6110,6110,6110,6110,0
20250228,193100,1067090260,6110,6110,6110,6110,0
20250228,193000,1067090260,6110,6110,6110,6110,0
20250228,192900,1067090260,6110,6110,6110,6110,0
20250228,192800,1067090260,6110,6110,6110,6110,0
20250228,192700,1067090260,6110,6110,6110,6110,0
20250228,192600,1067090260,6110,6110,6110,6110,0
20250228,192500,1067090260,6110,6110,6110,6110,0
20250228,192400,1067090260,6110,6110,6110,6110,0
20250228,192300,1067090260,6110,6110,6110,6110,0
20250228,192200,1067090260,6110,6110,6110,6110,0
20250228,192100,1067090260,6110,6110,6110,6110,0
20250228,192000,1067090260,6110,6110,6110,6110,0
20250228,191900,1067090260,6110,6110,6110,6110,0
20250228,191800,1067090260,6110,6110,6110,6110,0
20250228,191700,1067090260,6110,6110,6110,6110,0
20250228,191600,1067090260,6110,6110,6110,6110,0
20250228,191500,1067090260,6110,6110,6110,6110,0
20250228,191400,1067090260,6110,6110,6110,6110,0
20250228,191300,1067090260,6110,6110,6110,6110,0
20250228,191200,1067090260,6110,6110,6110,6110,0
20250228,191100,1067090260,6110,6110,6110,6110,0
20250228,191000,1067090260,6110,6110,6110,6110,0
20250228,190900,1067090260,6110,6110,6110,6110,0
20250228,190800,1067090260,6110,6110,6110,6110,0
20250228,190700,1067090260,6110,6110,6110,6110,0
20250228,190600,1067090260,6110,6110,6110,6110,694
20250228,190500,1067090260,6110,6110,6110,6110,0
20250228,190400,1067090260,6110,6110,6110,6110,0
20250228,190300,1067090260,6110,6110,6110,6110,0
20250228,190200,1067090260,6110,6110,6110,6110,0
20250228,190100,1067090260,6110,6110,6110,6110,0
20250228,190000,1067090260,6110,6110,6110,6110,0
20250228,185900,1067090260,6110,6110,6110,6110,0
20250228,185800,1067090260,6110,6110,6110,6110,0
20250228,185700,1067090260,6110,6110,6110,6110,0
20250228,185600,1067090260,6110,6110,6110,6110,0
20250228,185500,1067090260,6110,6110,6110,6110,0
20250228,185400,1067090260,6110,6110,6110,6110,0
20250228,185300,1067090260,6110,6110,6110,6110,0
20250228,185200,1067090260,6110,6110,6110,6110,0
20250228,185100,1067090260,6110,6110,6110,6110,0
20250228,185000,1067090260,6110,6110,6110,6110,0
20250228,184900,1067090260,6110,6110,6110,6110,0
20250228,184800,1067090260,6110,6110,6110,6110,0
20250228,184700,1067090260,6110,6110,6110,6110,0
20250228,184600,1067090260,6110,6110,6110,6110,0
20250228,184500,1067090260,6110,6110,6110,6110,0
20250228,184400,1067090260,6110,6110,6110,6110,0
20250228,184300,1067090260,6110,6110,6110,6110,0
20250228,184200,1067090260,6110,6110,6110,6110,0
20250228,184100,1067090260,6110,6110,6110,6110,0
20250228,184000,1067090260,6110,6110,6110,6110,0
20250228,183900,1067090260,6110,6110,6110,6110,0
20250228,183800,1067090260,6110,6110,6110,6110,0
20250228,183700,1067090260,6110,6110,6110,6110,0
20250228,183600,1067090260,6110,6110,6110,6110,694
20250228,183500,1067090260,6110,6110,6110,6110,0
20250228,183400,1067090260,6110,6110,6110,6110,0
20250228,183300,1067090260,6110,6110,6110,6110,0
20250228,183200,1067090260,6110,6110,6110,6110,0
20250228,183100,1067090260,6110,6110,6110,6110,0
20250228,183000,1067090260,6110,6110,6110,6110,0
20250228,182900,1067090260,6110,6110,6110,6110,0
20250228,182800,1067090260,6110,6110,6110,6110,0
20250228,182700,1067090260,6110,6110,6110,6110,0
20250228,182600,1067090260,6110,6110,6110,6110,0
20250228,182500,1067090260,6110,6110,6110,6110,0
20250228,182400,1067090260,6110,6110,6110,6110,0
20250228,182300,1067090260,6110,6110,6110,6110,0
20250228,182200,1067090260,6110,6110,6110,6110,0
20250228,182100,1067090260,6110,6110,6110,6110,0
20250228,182000,1067090260,6110,6110,6110,6110,0
20250228,181900,1067090260,6110,6110,6110,6110,0
20250228,181800,1067090260,6110,6110,6110,6110,0
20250228,181700,1067090260,6110,6110,6110,6110,0
20250228,181600,1067090260,6110,6110,6110,6110,0
20250228,181500,1067090260,6110,6110,6110,6110,0
20250228,181400,1067090260,6110,6110,6110,6110,0
20250228,181300,1067090260,6110,6110,6110,6110,0
20250228,181200,1067090260,6110,6110,6110,6110,0
20250228,181100,1067090260,6110,6110,6110,6110,0
20250228,181000,1067090260,6110,6110,6110,6110,0
20250228,180900,1067090260,6110,6110,6110,6110,0
20250228,180800,1067090260,6110,6110,6110,6110,0
20250228,180700,1067090260,6110,6110,6110,6110,0
20250228,180600,1067090260,6110,6110,6110,6110,694
20250228,180500,1067090260,6110,6110,6110,6110,0
20250228,180400,1067090260,6110,6110,6110,6110,0
20250228,180300,1067090260,6110,6110,6110,6110,0
20250228,180200,1067090260,6110,6110,6110,6110,0
20250228,180100,1067090260,6110,6110,6110,6110,0
20250228,180000,1067090260,6110,6110,6110,6110,0
20250228,175900,1067090260,6110,6110,6110,6110,0
20250228,175800,1067090260,6110,6110,6110,6110,0
20250228,175700,1067090260,6110,6110,6110,6110,0
20250228,175600,1067090260,6110,6110,6110,6110,0
20250228,175500,1067090260,6110,6110,6110,6110,0
20250228,175400,1067090260,6110,6110,6110,6110,0
20250228,175300,1067090260,6110,6110,6110,6110,0
20250228,175200,1067090260,6110,6110,6110,6110,0
20250228,175100,1067090260,6110,6110,6110,6110,0
20250228,175000,1067090260,6110,6110,6110,6110,0
20250228,174900,1067090260,6110,6110,6110,6110,0
20250228,174800,1067090260,6110,6110,6110,6110,0
20250228,174700,1067090260,6110,6110,6110,6110,0
20250228,174600,1067090260,6110,6110,6110,6110,0
20250228,174500,1067090260,6110,6110,6110,6110,0
20250228,174400,1067090260,6110,6110,6110,6110,0
20250228,174300,1067090260,6110,6110,6110,6110,0
20250228,174200,1067090260,6110,6110,6110,6110,0
20250228,174100,1067090260,6110,6110,6110,6110,0
20250228,174000,1067090260,6110,6110,6110,6110,0
20250228,173900,1067090260,6110,6110,6110,6110,0
20250228,173800,1067090260,6110,6110,6110,6110,0
20250228,173700,1067090260,6110,6110,6110,6110,0
20250228,173600,1067090260,6110,6110,6110,6110,694
20250228,173500,1067090260,6110,6110,6110,6110,0
20250228,173400,1067090260,6110,6110,6110,6110,0
20250228,173300,1067090260,6110,6110,6110,6110,0
20250228,173200,1067090260,6110,6110,6110,6110,0
20250228,173100,1067090260,6110,6110,6110,6110,0
20250228,173000,1067090260,6110,6110,6110,6110,0
20250228,172900,1067090260,6110,6110,6110,6110,0
20250228,172800,1067090260,6110,6110,6110,6110,0
20250228,172700,1067090260,6110,6110,6110,6110,0
20250228,172600,1067090260,6110,6110,6110,6110,0
20250228,172500,1067090260,6110,6110,6110,6110,0
20250228,172400,1067090260,6110,6110,6110,6110,0
20250228,172300,1067090260,6110,6110,6110,6110,0
20250228,172200,1067090260,6110,6110,6110,6110,0
20250228,172100,1067090260,6110,6110,6110,6110,0
20250228,172000,1067090260,6110,6110,6110,6110,0
20250228,171900,1067090260,6110,6110,6110,6110,0
20250228,171800,1067090260,6110,6110,6110,6110,0
20250228,171700,1067090260,6110,6110,6110,6110,0
20250228,171600,1067090260,6110,6110,6110,6110,0
20250228,171500,1067090260,6110,6110,6110,6110,0
20250228,171400,1067090260,6110,6110,6110,6110,0
20250228,171300,1067090260,6110,6110,6110,6110,0
20250228,171200,1067090260,6110,6110,6110,6110,0
20250228,171100,1067090260,6110,6110,6110,6110,0
20250228,171000,1067090260,6110,6110,6110,6110,0
20250228,170900,1067090260,6110,6110,6110,6110,0
20250228,170800,1067090260,6110,6110,6110,6110,0
20250228,170700,1067090260,6110,6110,6110,6110,0
20250228,170600,1067090260,6110,6110,6110,6110,694
20250228,170500,1067090260,6110,6110,6110,6110,0
20250228,170400,1067090260,6110,6110,6110,6110,0
20250228,170300,1067090260,6110,6110,6110,6110,0
20250228,170200,1067090260,6110,6110,6110,6110,0
20250228,170100,1067090260,6110,6110,6110,6110,0
20250228,170000,1067090260,6110,6110,6110,6110,0
20250228,165900,1067090260,6110,6110,6110,6110,0
20250228,165800,1067090260,6110,6110,6110,6110,0
20250228,165700,1067090260,6110,6110,6110,6110,0
20250228,165600,1067090260,6110,6110,6110,6110,0
20250228,165500,1067090260,6110,6110,6110,6110,0
20250228,165400,1067090260,6110,6110,6110,6110,0
20250228,165300,1067090260,6110,6110,6110,6110,0
20250228,165200,1067090260,6110,6110,6110,6110,0
20250228,165100,1067090260,6110,6110,6110,6110,0
20250228,165000,1067090260,6110,6110,6110,6110,0
20250228,164900,1067090260,6110,6110,6110,6110,0
20250228,164800,1067090260,6110,6110,6110,6110,0
20250228,164700,1067090260,6110,6110,6110,6110,0
20250228,164600,1067090260,6110,6110,6110,6110,0
20250228,164500,1067090260,6110,6110,6110,6110,0
20250228,164400,1067090260,6110,6110,6110,6110,0
20250228,164300,1067090260,6110,6110,6110,6110,0
20250228,164200,1067090260,6110,6110,6110,6110,0
20250228,164100,1067090260,6110,6110,6110,6110,0
20250228,164000,1067090260,6110,6110,6110,6110,0
20250228,163900,1067090260,6110,6110,6110,6110,0
20250228,163800,1067090260,6110,6110,6110,6110,0
20250228,163700,1067090260,6110,6110,6110,6110,0
20250228,163600,1067090260,6110,6110,6110,6110,694
20250228,163500,1067090260,6110,6110,6110,6110,0
20250228,163400,1067090260,6110,6110,6110,6110,0
20250228,163300,1067090260,6110,6110,6110,6110,0
20250228,163200,1067090260,6110,6110,6110,6110,0
20250228,163100,1067090260,6110,6110,6110,6110,0
20250228,163000,1067090260,6110,6110,6110,6110,0
20250228,162900,1067090260,6110,6110,6110,6110,0
20250228,162800,1067090260,6110,6110,6110,6110,0
20250228,162700,1067090260,6110,6110,6110,6110,0
20250228,162600,1067090260,6110,6110,6110,6110,0
20250228,162500,1067090260,6110,6110,6110,6110,0
20250228,162400,1067090260,6110,6110,6110,6110,0
20250228,162300,1067090260,6110,6110,6110,6110,0
20250228,162200,1067090260,6110,6110,6110,6110,0
20250228,162100,1067090260,6110,6110,6110,6110,0
20250228,162000,1067090260,6110,6110,6110,6110,0
20250228,161900,1067090260,6110,6110,6110,6110,0
20250228,161800,1067090260,6110,6110,6110,6110,0
20250228,161700,1067090260,6110,6110,6110,6110,0
20250228,161600,1067090260,6110,6110,6110,6110,0
20250228,161500,1067090260,6110,6110,6110,6110,0
20250228,161400,1067090260,6110,6110,6110,6110,0
20250228,161300,1067090260,6110,6110,6110,6110,0
20250228,161200,1067090260,6110,6110,6110,6110,0
20250228,161100,1067090260,6110,6110,6110,6110,0
20250228,161000,1067090260,6110,6110,6110,6110,0
20250228,160900,1067090260,6110,6110,6110,6110,0
20250228,160800,1067090260,6110,6110,6110,6110,0
20250228,160700,1067090260,6110,6110,6110,6110,0
20250228,160600,1067090260,6110,6110,6110,6110,694
20250228,160500,1067090260,6110,6110,6110,6110,0
20250228,160400,1067090260,6110,6110,6110,6110,0
20250228,160300,1067090260,6110,6110,6110,6110,0
20250228,160200,1067090260,6110,6110,6110,6110,0
20250228,160100,1067090260,6110,6110,6110,6110,0
20250228,160000,1067090260,6110,6110,6110,6110,0
20250228,155900,1067090260,6110,6110,6110,6110,0
20250228,155800,1067090260,6110,6110,6110,6110,0
20250228,155700,1067090260,6110,6110,6110,6110,0
20250228,155600,1067090260,6110,6110,6110,6110,0
20250228,155500,1067090260,6110,6110,6110,6110,0
20250228,155400,1067090260,6110,6110,6110,6110,0
20250228,155300,1067090260,6110,6110,6110,6110,0
20250228,155200,1067090260,6110,6110,6110,6110,0
20250228,155100,1067090260,6110,6110,6110,6110,0
20250228,155000,1067090260,6110,6110,6110,6110,0
20250228,154900,1067090260,6110,6110,6110,6110,0
20250228,154800,1067090260,6110,6110,6110,6110,0
20250228,154700,1067090260,6110,6110,6110,6110,0
20250228,154600,1067090260,6110,6110,6110,6110,0
20250228,154500,1067090260,6110,6110,6110,6110,0
20250228,154400,1067090260,6110,6110,6110,6110,0
20250228,154300,1067090260,6110,6110,6110,6110,0
20250228,154200,1067090260,6110,6110,6110,6110,0
20250228,154100,1067090260,6110,6110,6110,6110,0
20250228,154000,1067090260,6110,6110,6110,6110,0
20250228,153900,1067090260,6110,6110,6110,6110,0
20250228,153800,1067090260,6110,6110,6110,6110,0
20250228,153700,1067090260,6110,6110,6110,6110,0
20250228,153600,1067090260,6110,6110,6110,6110,694
20250228,153500,1067090260,6110,6110,6110,6110,0
20250228,153400,1067090260,6110,6110,6110,6110,0
20250228,153300,1067090260,6110,6110,6110,6110,0
20250228,153200,1067090260,6110,6110,6110,6110,0
20250228,153100,1067090260,6110,6110,6110,6110,0
20250228,153000,1067090260,6110,6110,6110,6110,694
20250228,152900,1062849920,6120,6120,6120,6120,0
20250228,152800,1062849920,6120,6120,6120,6120,0
20250228,152700,1062849920,6120,6120,6120,6120,0
20250228,152600,1062849920,6120,6120,6120,6120,0
20250228,152500,1062849920,6120,6120,6120,6120,0
20250228,152400,1062849920,6120,6120,6120,6120,0
20250228,152300,1062849920,6120,6120,6120,6120,0
20250228,152200,1062849920,6120,6120,6120,6120,0
20250228,152100,1062849920,6120,6120,6120,6120,0
20250228,152000,1062849920,6120,6120,6120,6120,0
20250228,151900,1062849920,6120,6120,6120,6120,2
20250228,151800,1062837680,6120,6040,6120,6020,589
20250228,151700,1059283100,6050,6000,6050,6000,830
20250228,151600,1054294020,6020,6000,6020,6000,222
20250228,151500,1052961910,6000,6000,6000,6000,169
20250228,151400,1051947910,6030,6020,6030,6020,146
20250228,151300,1051068970,6000,6040,6040,6000,99
20250228,151200,1050474890,6010,6030,6030,6010,462
20250228,151100,1047693110,6020,6030,6030,6010,305
20250228,151000,1045858540,6000,6000,6000,6000,0
20250228,150900,1045858540,6000,6040,6040,6000,743
20250228,150800,1041382840,6030,6010,6030,6010,120
20250228,150700,1040660590,6020,6030,6030,6010,503
20250228,150600,1037630540,6020,6030,6030,6010,578
20250228,150500,1034151210,6020,6030,6030,6020,353
20250228,150400,1032024890,6040,6020,6040,6020,366
20250228,150300,1029816690,6060,6060,6060,6060,0
20250228,150200,1029816690,6060,6040,6060,6040,358
20250228,150100,1027654340,6040,6040,6040,6040,305
20250228,150000,1025812140,6060,6060,6060,6060,72
20250228,145900,1025375820,6110,6110,6110,6110,0
20250228,145800,1025375820,6110,6130,6130,6110,537
20250228,145700,1022094710,6140,6140,6140,6140,0
20250228,145600,1022094710,6140,6120,6190,6120,533
20250228,145500,1018824100,6110,6100,6110,6100,371
20250228,145400,1016560550,6100,6110,6110,6100,222
20250228,145300,1015205160,6120,6050,6120,6050,1163
20250228,145200,1008151820,6060,6050,6060,6050,156
20250228,145100,1007208000,6050,6050,6050,6050,128
20250228,145000,1006433600,6050,6050,6060,6050,495
20250228,144900,1003438690,6060,6050,6060,6050,184
20250228,144800,1002325060,6050,6040,6050,6040,242
20250228,144700,1000862400,6060,6060,6060,6060,24
20250228,144600,1000716960,6060,6060,6060,6060,6
20250228,144500,1000680600,6090,6090,6090,6090,745
20250228,144400,996143550,6090,6090,6090,6090,101
20250228,144300,995528460,6090,6030,6090,6030,1225
20250228,144200,988080880,6030,6010,6030,6010,509
20250228,144100,985017160,6000,6010,6010,6000,448
20250228,144000,982326110,6020,6020,6020,6020,4
20250228,143900,982302030,6010,6010,6020,6010,604
20250228,143800,978668650,6000,5970,6000,5970,697
20250228,143700,974494620,5980,5980,5980,5980,339
20250228,143600,972467400,5980,5980,5980,5980,413
20250228,143500,969997660,5990,5990,5990,5990,475
20250228,143400,967152410,5990,5990,5990,5990,218
20250228,143300,965846590,5990,6000,6000,5990,149
20250228,143200,964954030,6000,6010,6010,6000,464
20250228,143100,962170010,6000,6000,6000,6000,159
20250228,143000,961216010,5990,6010,6010,5990,310
20250228,142900,959358650,6000,6000,6000,6000,45
20250228,142800,959088650,6000,6020,6020,6000,109
20250228,142700,958434530,6030,5990,6030,5990,763
20250228,142600,953857910,5980,5980,5980,5980,148
20250228,142500,952972870,6000,5990,6000,5990,150
20250228,142400,952074350,5990,5980,5990,5980,145
20250228,142300,951207240,6000,6000,6000,6000,941
20250228,142200,945561240,6000,6000,6000,5990,3144
20250228,142100,926698680,6000,5930,6000,5930,2411
20250228,142000,912280790,5930,5930,5930,5930,0
20250228,141900,912280790,5930,5900,5930,5900,488
20250228,141800,909393670,5890,5890,5890,5890,894
20250228,141700,904128010,5900,5900,5900,5900,41
20250228,141600,903886110,5900,5900,5900,5900,144
20250228,141500,903036510,5910,5880,5910,5880,314
20250228,141400,901188160,5870,5870,5870,5870,661
20250228,141300,897308090,5870,5870,5870,5870,374
20250228,141200,895112710,5870,5880,5880,5870,209
20250228,141100,893885320,5870,5880,5880,5870,964
20250228,141000,888219240,5870,5870,5870,5870,243
20250228,140900,886792830,5870,5890,5890,5870,457
20250228,140800,884108710,5910,5910,5910,5910,0
20250228,140700,884108710,5910,5910,5910,5910,0
20250228,140600,884108710,5910,5890,5910,5880,311
20250228,140500,882278240,5890,5900,5900,5890,589
20250228,140400,878807330,5900,5900,5900,5900,3
20250228,140300,878789630,5900,5900,5900,5900,262
20250228,140200,877243830,5910,5910,5910,5910,0
20250228,140100,877243830,5910,5900,5910,5900,575
20250228,140000,873847020,5890,5890,5890,5890,549
20250228,135900,870613410,5890,5890,5890,5890,109
20250228,135800,869971400,5890,5890,5890,5890,262
20250228,135700,868428220,5890,5890,5890,5890,163
20250228,135600,867468150,5890,5900,5900,5890,250
20250228,135500,865995630,5890,5890,5900,5890,609
20250228,135400,862408600,5890,5900,5900,5890,229
20250228,135300,861058940,5910,5910,5910,5910,2
20250228,135200,861047120,5900,5900,5900,5900,551
20250228,135100,857796220,5920,5920,5920,5920,0
20250228,135000,857796220,5920,5900,5920,5900,453
20250228,134900,855121680,5910,5910,5910,5910,0
20250228,134800,855121680,5910,5920,5920,5910,223
20250228,134700,853803360,5920,5920,5920,5920,100
20250228,134600,853211360,5930,5920,5930,5920,982
20250228,134500,847393720,5920,5930,5930,5920,244
20250228,134400,845948240,5930,5910,5930,5910,804
20250228,134300,841186750,5910,5910,5910,5910,146
20250228,134200,840323890,5910,5910,5910,5910,128
20250228,134100,839567410,5920,5900,5920,5900,1040
20250228,134000,833424380,5900,5900,5900,5900,133
20250228,133900,832639680,5910,5910,5910,5910,62
20250228,133800,832273260,5920,5930,5930,5920,623
20250228,133700,828584900,5930,5930,5930,5930,280
20250228,133600,826924500,5940,5940,5940,5940,1105
20250228,133500,820360800,5940,5950,5950,5940,335
20250228,133400,818370210,5960,5960,5960,5960,0
20250228,133300,818370210,5960,5970,5970,5950,712
20250228,133200,814126940,5980,5980,5980,5980,124
20250228,133100,813385420,5970,5970,5970,5970,108
20250228,133000,812740660,5980,5970,5990,5970,236
20250228,132900,811331340,5970,5950,5970,5940,858
20250228,132800,806218160,5950,5940,5950,5940,295
20250228,132700,804464310,5930,5930,5930,5930,208
20250228,132600,803230870,5930,5930,5930,5930,699
20250228,132500,799085800,5920,5930,5930,5920,1093
20250228,132400,792609370,5930,5930,5940,5930,471
20250228,132300,789816320,5940,5940,5940,5940,68
20250228,132200,789412400,5950,5950,5950,5940,870
20250228,132100,784241900,5940,5940,5940,5940,3
20250228,132000,784224080,5940,5940,5940,5940,458
20250228,131900,781503560,5960,5950,5960,5950,307
20250228,131800,779676890,5950,5940,5950,5940,317
20250228,131700,777793370,5940,5940,5940,5940,135
20250228,131600,776991470,5940,5930,5940,5930,128
20250228,131500,776232220,5930,5930,5930,5930,144
20250228,131400,775378300,5940,5940,5940,5940,525
20250228,131300,772259800,5940,5950,5950,5940,154
20250228,131200,771344940,5950,5960,5960,5950,128
20250228,131100,770583320,5950,5950,5970,5950,304
20250228,131000,768774480,5930,5900,5930,5900,1176
20250228,130900,761817330,5920,5920,5920,5920,5
20250228,130800,761787730,5910,5920,5920,5910,130
20250228,130700,761019410,5910,5890,5910,5890,723
20250228,130600,756755130,5900,5900,5900,5900,305
20250228,130500,754955630,5890,5900,5900,5890,2004
20250228,130400,743140450,5900,5900,5900,5900,191
20250228,130300,742013550,5930,5910,5930,5910,293
20250228,130200,740280440,5920,5900,5920,5900,296
20250228,130100,738531020,5910,5910,5910,5910,687
20250228,130000,734470850,5920,5910,5920,5910,146
20250228,125900,733606620,5920,5900,5920,5900,156
20250228,125800,732683760,5930,5930,5930,5930,343
20250228,125700,730649770,5930,5930,5930,5930,136
20250228,125600,729843290,5930,5930,5930,5920,557
20250228,125500,726544770,5930,5930,5930,5930,5
20250228,125400,726515120,5950,5950,5950,5950,0
20250228,125300,726515120,5950,5950,5960,5950,90
20250228,125200,725979600,5980,5970,5980,5970,500
20250228,125100,722990680,5950,5980,5980,5950,855
20250228,125000,717903370,5960,5930,5960,5930,741
20250228,124900,713495690,5960,5960,5960,5960,0
20250228,124800,713495690,5960,5960,5960,5960,200
20250228,124700,712303690,5990,5930,6000,5930,1010
20250228,124600,706264330,5930,5920,5930,5920,247
20250228,124500,704802070,5920,5910,5920,5870,590
20250228,124400,701319440,5870,5900,5900,5870,308
20250228,124300,699505720,5890,5890,5900,5890,459
20250228,124200,696802180,5900,5900,5900,5900,80
20250228,124100,696330180,5920,5910,5920,5910,11
20250228,124000,696265140,5910,5910,5910,5910,2
20250228,123900,696253320,5950,5900,5950,5900,1000
20250228,123800,690340400,5900,5900,5900,5900,364
20250228,123700,688192800,5910,5940,5940,5910,19
20250228,123600,688080360,5930,5910,5930,5900,510
20250228,123500,685071030,5950,5960,5960,5950,857
20250228,123400,679966280,6000,6000,6000,6000,243
20250228,123300,678508280,6020,5980,6020,5980,506
20250228,123200,675476470,6000,5990,6000,5990,700
20250228,123100,671277880,6000,5980,6000,5980,673
20250228,123000,667246470,5990,5980,5990,5970,1142
20250228,122900,660423610,5980,5990,5990,5970,744
20250228,122800,655978040,6000,5980,6000,5980,304
20250228,122700,654160050,5980,5920,5980,5920,2379
20250228,122600,640004280,5910,5900,5910,5900,477
20250228,122500,637186650,5910,5880,5910,5880,272
20250228,122400,635585530,5890,5890,5900,5880,627
20250228,122300,631891560,5880,5870,5880,5870,576
20250228,122200,628507620,5870,5870,5870,5870,143
20250228,122100,627668210,5880,5870,5880,5870,149
20250228,122000,626793570,5870,5870,5870,5870,449
20250228,121900,624157940,5890,5870,5890,5870,750
20250228,121800,619746640,5860,5860,5860,5850,472
20250228,121700,616982160,5860,5850,5860,5850,147
20250228,121600,616120800,5860,5860,5860,5860,276
20250228,121500,614503440,5860,5860,5860,5860,305
20250228,121400,612716140,5860,5830,5860,5830,506
20250228,121300,609757160,5830,5830,5840,5830,522
20250228,121200,606713310,5830,5830,5840,5830,2359
20250228,121100,592960320,5830,5830,5840,5830,550
20250228,121000,589753810,5840,5840,5840,5830,521
20250228,120900,586713320,5840,5850,5850,5840,137
20250228,120800,585913140,5850,5850,5850,5850,53
20250228,120700,585603090,5850,5860,5860,5850,159
20250228,120600,584672790,5850,5870,5870,5850,448
20250228,120500,582048490,5860,5860,5860,5860,1397
20250228,120400,573862070,5880,5880,5880,5880,420
20250228,120300,571392470,5880,5870,5880,5870,167
20250228,120200,570412010,5870,5870,5870,5870,419
20250228,120100,567952480,5900,5900,5900,5900,0
20250228,120000,567952480,5900,5900,5900,5900,2
20250228,115900,567940680,5880,5840,5880,5840,1003
20250228,115800,562058940,5850,5850,5850,5850,200
20250228,115700,560888940,5860,5850,5860,5850,734
20250228,115600,556592040,5870,5860,5870,5860,240
20250228,115500,555185630,5860,5860,5860,5860,7
20250228,115400,555144610,5860,5860,5870,5860,532
20250228,115300,552025920,5860,5860,5860,5860,0
20250228,115200,552025920,5860,5860,5860,5860,35
20250228,115100,551820820,5860,5860,5860,5860,87
20250228,115000,551311000,5860,5850,5860,5850,942
20250228,114900,545795350,5840,5840,5850,5840,288
20250228,114800,544113420,5840,5840,5840,5840,444
20250228,114700,541520460,5840,5850,5850,5840,222
20250228,114600,540223180,5850,5850,5850,5850,43
20250228,114500,539971630,5850,5850,5850,5850,279
20250228,114400,538339480,5860,5840,5860,5840,396
20250228,114300,536024230,5840,5850,5850,5840,549
20250228,114200,532817070,5850,5850,5850,5850,600
20250228,114100,529307070,5850,5860,5860,5850,283
20250228,114000,527651510,5850,5850,5850,5850,110
20250228,113900,527008010,5860,5860,5860,5860,305
20250228,113800,525220710,5860,5860,5870,5860,697
20250228,113700,521136140,5860,5860,5860,5860,184
20250228,113600,520057900,5860,5860,5860,5860,123
20250228,113500,519337120,5880,5880,5880,5880,2
20250228,113400,519325360,5860,5870,5880,5860,681
20250228,113300,515329060,5860,5860,5860,5860,144
20250228,113200,514485220,5860,5860,5860,5860,263
20250228,113100,512944040,5850,5850,5850,5850,323
20250228,113000,511054490,5850,5850,5850,5850,549
20250228,112900,507842840,5860,5860,5860,5860,0
20250228,112800,507842840,5860,5860,5860,5860,459
20250228,112700,505153100,5890,5890,5890,5890,0
20250228,112600,505153100,5890,5890,5890,5890,0
20250228,112500,505153100,5890,5890,5910,5890,635
20250228,112400,501411550,5890,5870,5890,5870,151
20250228,112300,500525100,5880,5870,5880,5870,224
20250228,112200,499209000,5880,5890,5890,5880,131
20250228,112100,498438550,5890,5890,5890,5890,313
20250228,112000,496594980,5890,5890,5890,5890,449
20250228,111900,493950370,5900,5920,5920,5900,682
20250228,111800,489919840,5910,5920,5930,5910,1360
20250228,111700,481875890,5910,5900,5910,5900,559
20250228,111600,478576630,5890,5890,5890,5890,536
20250228,111500,475419590,5900,5910,5910,5900,342
20250228,111400,473400450,5910,5910,5910,5910,3
20250228,111300,473382720,5900,5890,5920,5890,496
20250228,111200,470457570,5880,5860,5880,5860,707
20250228,111100,466304210,5860,5870,5870,5860,340
20250228,111000,464311470,5880,5870,5880,5870,144
20250228,110900,463466170,5860,5900,5900,5860,812
20250228,110800,458703810,5890,5870,5890,5870,542
20250228,110700,455516640,5880,5890,5890,5870,162
20250228,110600,454565440,5900,5900,5900,5900,301
20250228,110500,452789540,5900,5880,5900,5870,584
20250228,110400,449355210,5870,5870,5870,5870,201
20250228,110300,448175340,5870,5870,5870,5870,144
20250228,110200,447330060,5880,5890,5890,5880,233
20250228,110100,445958760,5900,5900,5900,5900,57
20250228,110000,445622460,5900,5900,5900,5900,351
20250228,105900,443551560,5900,5890,5900,5890,247
20250228,105800,442095370,5890,5920,5920,5890,814
20250228,105700,437283280,5920,5920,5940,5920,282
20250228,105600,435612380,5920,5910,5940,5910,1070
20250228,105500,429267180,5910,5880,5910,5880,507
20250228,105400,426279660,5860,5860,5860,5860,0
20250228,105300,426279660,5860,5830,5860,5830,1542
20250228,105200,417281470,5830,5840,5840,5830,145
20250228,105100,416436110,5830,5830,5830,5830,133
20250228,105000,415660720,5840,5840,5840,5840,229
20250228,104900,414323360,5840,5850,5850,5840,391
20250228,104800,412039870,5860,5850,5860,5850,199
20250228,104700,410875650,5840,5840,5840,5840,600
20250228,104600,407371650,5840,5850,5850,5840,444
20250228,104500,404777730,5860,5830,5860,5830,303
20250228,104400,403008330,5830,5830,5830,5820,152
20250228,104300,402122210,5840,5860,5860,5840,748
20250228,104200,397743640,5870,5870,5870,5870,22
20250228,104100,397614500,5870,5890,5890,5870,1049
20250228,104000,391446870,5890,5880,5890,5880,549
20250228,103900,388216250,5900,5880,5900,5880,2
20250228,103800,388204470,5890,5880,5910,5870,408
20250228,103700,385809260,5880,5900,5960,5880,883
20250228,103600,380613490,5890,5860,5910,5860,1018
20250228,103500,374626860,5850,5850,5850,5850,305
20250228,103400,372842610,5870,5810,5870,5810,5562
20250228,103300,340323350,5850,5850,5850,5830,2626
20250228,103200,325003600,5860,5870,5870,5860,799
20250228,103100,320318570,5890,5900,5900,5890,471
20250228,103000,317542800,5900,5980,5980,5900,3149
20250228,102900,298898840,5980,5980,5980,5980,140
20250228,102800,298061640,6000,5990,6000,5990,173
20250228,102700,297023850,5990,5970,5990,5970,746
20250228,102600,292559620,6000,6000,6000,6000,0
20250228,102500,292559620,6000,5920,6000,5920,383
20250228,102400,290272450,5960,5930,5980,5930,242
20250228,102300,288827690,5920,5890,5920,5890,455
20250228,102200,286140220,5900,5800,5900,5800,2081
20250228,102100,273983360,5790,5790,5790,5770,1863
20250228,102000,263209090,5800,5860,5860,5800,2576
20250228,101900,248197140,5860,5900,5900,5860,2807
20250228,101800,231710170,5910,5920,5920,5910,274
20250228,101700,230090790,5920,5900,5920,5900,170
20250228,101600,229085600,5900,5930,5940,5900,2842
20250228,101500,212261490,5930,5940,5940,5930,101
20250228,101400,211661560,5920,5940,5940,5920,244
20250228,101300,210217040,5930,5960,5960,5930,5364
20250228,101200,178393140,5960,5960,5960,5960,242
20250228,101100,176950820,5970,5980,5980,5960,361
20250228,101000,174796420,5980,5970,5980,5970,702
20250228,100900,170599370,5960,5980,5980,5960,157
20250228,100800,169661180,5960,5990,5990,5960,758
20250228,100700,165125140,6000,6020,6020,6000,4872
20250228,100600,135865950,6020,6020,6020,6020,448
20250228,100500,133168990,6020,6040,6040,6020,204
20250228,100400,131940440,6050,6050,6050,6010,1634
20250228,100300,122082140,6050,6090,6090,6050,4498
20250228,100200,94801490,6100,6100,6100,6100,265
20250228,100100,93184990,6100,6110,6110,6100,16
20250228,100000,93087350,6120,6110,6120,6110,25
20250228,095900,92934590,6100,6090,6100,6090,356
20250228,095800,90766100,6090,6160,6160,6090,3051
20250228,095700,72119230,6190,6170,6190,6160,17
20250228,095600,72014340,6150,6150,6150,6150,10
20250228,095500,71952840,6150,6150,6150,6150,105
20250228,095400,71307090,6150,6150,6150,6150,0
20250228,095300,71307090,6150,6190,6190,6150,104
20250228,095200,70664870,6190,6190,6190,6190,2
20250228,095100,70652490,6150,6150,6150,6150,0
20250228,095000,70652490,6150,6160,6160,6150,277
20250228,094900,68946440,6170,6170,6170,6170,0
20250228,094800,68946440,6170,6170,6170,6170,10
20250228,094700,68884740,6170,6170,6170,6170,0
20250228,094600,68884740,6170,6210,6210,6170,187
20250228,094500,67730910,6170,6170,6170,6170,0
20250228,094400,67730910,6170,6210,6210,6170,33
20250228,094300,67527000,6170,6170,6170,6170,0
20250228,094200,67527000,6170,6170,6170,6170,0
20250228,094100,67527000,6170,6190,6190,6170,100
20250228,094000,66909020,6220,6210,6220,6200,304
20250228,093900,65024170,6200,6200,6200,6200,5
20250228,093800,64993170,6180,6190,6190,6180,170
20250228,093700,63942560,6200,6200,6200,6200,2
20250228,093600,63930160,6230,6210,6230,6210,6
20250228,093500,63892850,6200,6200,6200,6200,11
20250228,093400,63824650,6230,6230,6230,6230,0
20250228,093300,63824650,6230,6230,6230,6230,1
20250228,093200,63818420,6230,6220,6230,6220,9
20250228,093100,63762360,6190,6200,6200,6190,32
20250228,093000,63564260,6230,6230,6230,6230,0
20250228,092900,63564260,6230,6230,6230,6230,100
20250228,092800,62941260,6230,6210,6230,6210,5
20250228,092700,62910170,6210,6210,6210,6210,152
20250228,092600,61966250,6200,6160,6200,6160,1100
20250228,092500,55149800,6160,6160,6160,6160,7
20250228,092400,55106680,6130,6130,6130,6130,504
20250228,092300,52017160,6130,6130,6130,6130,1
20250228,092200,52011030,6130,6130,6130,6130,81
20250228,092100,51514500,6120,6120,6120,6120,0
20250228,092000,51514500,6120,6170,6170,6120,478
20250228,091900,48585070,6200,6170,6200,6170,13
20250228,091800,48504580,6190,6190,6200,6190,20
20250228,091700,48380700,6200,6200,6200,6200,9
20250228,091600,48324900,6150,6150,6160,6100,6018
20250228,091500,11525810,6200,6200,6200,6200,814
20250228,091400,6479010,6190,6190,6190,6190,0
20250228,091300,6479010,6190,6190,6190,6190,2
20250228,091200,6466630,6180,6180,6180,6180,172
20250228,091100,5403670,6180,6180,6180,6180,349
20250228,091000,3246850,6200,6200,6200,6200,3
20250228,090900,3228250,6150,6190,6190,6150,101
20250228,090800,2606750,6160,6200,6200,6160,36
20250228,090700,2384650,6180,6180,6180,6180,10
20250228,090600,2322850,6200,6200,6200,6200,0
20250228,090500,2322850,6200,6160,6200,6160,34
20250228,090400,2113250,6190,6210,6210,6190,5
20250228,090300,2082260,6160,6160,6160,6160,23
20250228,090200,1940580,6160,6160,6160,6160,20
20250228,090100,1817380,6140,6140,6140,6140,94
20250228,090000,1240220,6140,6120,6230,6120,202