KissMeData/056190/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194000,3554762280,19700,19700,19700,19700,13362
20250228,193900,3554762280,19700,19700,19700,19700,0
20250228,193800,3554762280,19700,19700,19700,19700,0
20250228,193700,3554762280,19700,19700,19700,19700,0
20250228,193600,3554762280,19700,19700,19700,19700,0
20250228,193500,3554762280,19700,19700,19700,19700,0
20250228,193400,3554762280,19700,19700,19700,19700,0
20250228,193300,3554762280,19700,19700,19700,19700,0
20250228,193200,3554762280,19700,19700,19700,19700,0
20250228,193100,3554762280,19700,19700,19700,19700,0
20250228,193000,3554762280,19700,19700,19700,19700,0
20250228,192900,3554762280,19700,19700,19700,19700,0
20250228,192800,3554762280,19700,19700,19700,19700,0
20250228,192700,3554762280,19700,19700,19700,19700,0
20250228,192600,3554762280,19700,19700,19700,19700,0
20250228,192500,3554762280,19700,19700,19700,19700,0
20250228,192400,3554762280,19700,19700,19700,19700,0
20250228,192300,3554762280,19700,19700,19700,19700,0
20250228,192200,3554762280,19700,19700,19700,19700,0
20250228,192100,3554762280,19700,19700,19700,19700,0
20250228,192000,3554762280,19700,19700,19700,19700,0
20250228,191900,3554762280,19700,19700,19700,19700,0
20250228,191800,3554762280,19700,19700,19700,19700,0
20250228,191700,3554762280,19700,19700,19700,19700,0
20250228,191600,3554762280,19700,19700,19700,19700,0
20250228,191500,3554762280,19700,19700,19700,19700,0
20250228,191400,3554762280,19700,19700,19700,19700,0
20250228,191300,3554762280,19700,19700,19700,19700,0
20250228,191200,3554762280,19700,19700,19700,19700,0
20250228,191100,3554762280,19700,19700,19700,19700,0
20250228,191000,3554762280,19700,19700,19700,19700,13362
20250228,190900,3554762280,19700,19700,19700,19700,0
20250228,190800,3554762280,19700,19700,19700,19700,0
20250228,190700,3554762280,19700,19700,19700,19700,0
20250228,190600,3554762280,19700,19700,19700,19700,0
20250228,190500,3554762280,19700,19700,19700,19700,0
20250228,190400,3554762280,19700,19700,19700,19700,0
20250228,190300,3554762280,19700,19700,19700,19700,0
20250228,190200,3554762280,19700,19700,19700,19700,0
20250228,190100,3554762280,19700,19700,19700,19700,0
20250228,190000,3554762280,19700,19700,19700,19700,0
20250228,185900,3554762280,19700,19700,19700,19700,0
20250228,185800,3554762280,19700,19700,19700,19700,0
20250228,185700,3554762280,19700,19700,19700,19700,0
20250228,185600,3554762280,19700,19700,19700,19700,0
20250228,185500,3554762280,19700,19700,19700,19700,0
20250228,185400,3554762280,19700,19700,19700,19700,0
20250228,185300,3554762280,19700,19700,19700,19700,0
20250228,185200,3554762280,19700,19700,19700,19700,0
20250228,185100,3554762280,19700,19700,19700,19700,0
20250228,185000,3554762280,19700,19700,19700,19700,0
20250228,184900,3554762280,19700,19700,19700,19700,0
20250228,184800,3554762280,19700,19700,19700,19700,0
20250228,184700,3554762280,19700,19700,19700,19700,0
20250228,184600,3554762280,19700,19700,19700,19700,0
20250228,184500,3554762280,19700,19700,19700,19700,0
20250228,184400,3554762280,19700,19700,19700,19700,0
20250228,184300,3554762280,19700,19700,19700,19700,0
20250228,184200,3554762280,19700,19700,19700,19700,0
20250228,184100,3554762280,19700,19700,19700,19700,0
20250228,184000,3554762280,19700,19700,19700,19700,13362
20250228,183900,3554762280,19700,19700,19700,19700,0
20250228,183800,3554762280,19700,19700,19700,19700,0
20250228,183700,3554762280,19700,19700,19700,19700,0
20250228,183600,3554762280,19700,19700,19700,19700,0
20250228,183500,3554762280,19700,19700,19700,19700,0
20250228,183400,3554762280,19700,19700,19700,19700,0
20250228,183300,3554762280,19700,19700,19700,19700,0
20250228,183200,3554762280,19700,19700,19700,19700,0
20250228,183100,3554762280,19700,19700,19700,19700,0
20250228,183000,3554762280,19700,19700,19700,19700,0
20250228,182900,3554762280,19700,19700,19700,19700,0
20250228,182800,3554762280,19700,19700,19700,19700,0
20250228,182700,3554762280,19700,19700,19700,19700,0
20250228,182600,3554762280,19700,19700,19700,19700,0
20250228,182500,3554762280,19700,19700,19700,19700,0
20250228,182400,3554762280,19700,19700,19700,19700,0
20250228,182300,3554762280,19700,19700,19700,19700,0
20250228,182200,3554762280,19700,19700,19700,19700,0
20250228,182100,3554762280,19700,19700,19700,19700,0
20250228,182000,3554762280,19700,19700,19700,19700,0
20250228,181900,3554762280,19700,19700,19700,19700,0
20250228,181800,3554762280,19700,19700,19700,19700,0
20250228,181700,3554762280,19700,19700,19700,19700,0
20250228,181600,3554762280,19700,19700,19700,19700,0
20250228,181500,3554762280,19700,19700,19700,19700,0
20250228,181400,3554762280,19700,19700,19700,19700,0
20250228,181300,3554762280,19700,19700,19700,19700,0
20250228,181200,3554762280,19700,19700,19700,19700,0
20250228,181100,3554762280,19700,19700,19700,19700,0
20250228,181000,3554762280,19700,19700,19700,19700,13362
20250228,180900,3554762280,19700,19700,19700,19700,0
20250228,180800,3554762280,19700,19700,19700,19700,0
20250228,180700,3554762280,19700,19700,19700,19700,0
20250228,180600,3554762280,19700,19700,19700,19700,0
20250228,180500,3554762280,19700,19700,19700,19700,0
20250228,180400,3554762280,19700,19700,19700,19700,0
20250228,180300,3554762280,19700,19700,19700,19700,0
20250228,180200,3554762280,19700,19700,19700,19700,0
20250228,180100,3554762280,19700,19700,19700,19700,0
20250228,180000,3554762280,19700,19700,19700,19700,0
20250228,175900,3554762280,19700,19700,19700,19700,0
20250228,175800,3554762280,19700,19700,19700,19700,0
20250228,175700,3554762280,19700,19700,19700,19700,0
20250228,175600,3554762280,19700,19700,19700,19700,0
20250228,175500,3554762280,19700,19700,19700,19700,0
20250228,175400,3554762280,19700,19700,19700,19700,0
20250228,175300,3554762280,19700,19700,19700,19700,0
20250228,175200,3554762280,19700,19700,19700,19700,0
20250228,175100,3554762280,19700,19700,19700,19700,0
20250228,175000,3554762280,19700,19700,19700,19700,0
20250228,174900,3554762280,19700,19700,19700,19700,0
20250228,174800,3554762280,19700,19700,19700,19700,0
20250228,174700,3554762280,19700,19700,19700,19700,0
20250228,174600,3554762280,19700,19700,19700,19700,0
20250228,174500,3554762280,19700,19700,19700,19700,0
20250228,174400,3554762280,19700,19700,19700,19700,0
20250228,174300,3554762280,19700,19700,19700,19700,0
20250228,174200,3554762280,19700,19700,19700,19700,0
20250228,174100,3554762280,19700,19700,19700,19700,0
20250228,174000,3554762280,19700,19700,19700,19700,13362
20250228,173900,3554762280,19700,19700,19700,19700,0
20250228,173800,3554762280,19700,19700,19700,19700,0
20250228,173700,3554762280,19700,19700,19700,19700,0
20250228,173600,3554762280,19700,19700,19700,19700,0
20250228,173500,3554762280,19700,19700,19700,19700,0
20250228,173400,3554762280,19700,19700,19700,19700,0
20250228,173300,3554762280,19700,19700,19700,19700,0
20250228,173200,3554762280,19700,19700,19700,19700,0
20250228,173100,3554762280,19700,19700,19700,19700,0
20250228,173000,3554762280,19700,19700,19700,19700,0
20250228,172900,3554762280,19700,19700,19700,19700,0
20250228,172800,3554762280,19700,19700,19700,19700,0
20250228,172700,3554762280,19700,19700,19700,19700,0
20250228,172600,3554762280,19700,19700,19700,19700,0
20250228,172500,3554762280,19700,19700,19700,19700,0
20250228,172400,3554762280,19700,19700,19700,19700,0
20250228,172300,3554762280,19700,19700,19700,19700,0
20250228,172200,3554762280,19700,19700,19700,19700,0
20250228,172100,3554762280,19700,19700,19700,19700,0
20250228,172000,3554762280,19700,19700,19700,19700,0
20250228,171900,3554762280,19700,19700,19700,19700,0
20250228,171800,3554762280,19700,19700,19700,19700,0
20250228,171700,3554762280,19700,19700,19700,19700,0
20250228,171600,3554762280,19700,19700,19700,19700,0
20250228,171500,3554762280,19700,19700,19700,19700,0
20250228,171400,3554762280,19700,19700,19700,19700,0
20250228,171300,3554762280,19700,19700,19700,19700,0
20250228,171200,3554762280,19700,19700,19700,19700,0
20250228,171100,3554762280,19700,19700,19700,19700,0
20250228,171000,3554762280,19700,19700,19700,19700,13362
20250228,170900,3554762280,19700,19700,19700,19700,0
20250228,170800,3554762280,19700,19700,19700,19700,0
20250228,170700,3554762280,19700,19700,19700,19700,0
20250228,170600,3554762280,19700,19700,19700,19700,0
20250228,170500,3554762280,19700,19700,19700,19700,0
20250228,170400,3554762280,19700,19700,19700,19700,0
20250228,170300,3554762280,19700,19700,19700,19700,0
20250228,170200,3554762280,19700,19700,19700,19700,0
20250228,170100,3554762280,19700,19700,19700,19700,0
20250228,170000,3554762280,19700,19700,19700,19700,0
20250228,165900,3554762280,19700,19700,19700,19700,0
20250228,165800,3554762280,19700,19700,19700,19700,0
20250228,165700,3554762280,19700,19700,19700,19700,0
20250228,165600,3554762280,19700,19700,19700,19700,0
20250228,165500,3554762280,19700,19700,19700,19700,0
20250228,165400,3554762280,19700,19700,19700,19700,0
20250228,165300,3554762280,19700,19700,19700,19700,0
20250228,165200,3554762280,19700,19700,19700,19700,0
20250228,165100,3554762280,19700,19700,19700,19700,0
20250228,165000,3554762280,19700,19700,19700,19700,0
20250228,164900,3554762280,19700,19700,19700,19700,0
20250228,164800,3554762280,19700,19700,19700,19700,0
20250228,164700,3554762280,19700,19700,19700,19700,0
20250228,164600,3554762280,19700,19700,19700,19700,0
20250228,164500,3554762280,19700,19700,19700,19700,0
20250228,164400,3554762280,19700,19700,19700,19700,0
20250228,164300,3554762280,19700,19700,19700,19700,0
20250228,164200,3554762280,19700,19700,19700,19700,0
20250228,164100,3554762280,19700,19700,19700,19700,0
20250228,164000,3554762280,19700,19700,19700,19700,13362
20250228,163900,3554762280,19700,19700,19700,19700,0
20250228,163800,3554762280,19700,19700,19700,19700,0
20250228,163700,3554762280,19700,19700,19700,19700,0
20250228,163600,3554762280,19700,19700,19700,19700,0
20250228,163500,3554762280,19700,19700,19700,19700,0
20250228,163400,3554762280,19700,19700,19700,19700,0
20250228,163300,3554762280,19700,19700,19700,19700,0
20250228,163200,3554762280,19700,19700,19700,19700,0
20250228,163100,3554762280,19700,19700,19700,19700,0
20250228,163000,3554762280,19700,19700,19700,19700,0
20250228,162900,3554762280,19700,19700,19700,19700,0
20250228,162800,3554762280,19700,19700,19700,19700,0
20250228,162700,3554762280,19700,19700,19700,19700,0
20250228,162600,3554762280,19700,19700,19700,19700,0
20250228,162500,3554762280,19700,19700,19700,19700,0
20250228,162400,3554762280,19700,19700,19700,19700,0
20250228,162300,3554762280,19700,19700,19700,19700,0
20250228,162200,3554762280,19700,19700,19700,19700,0
20250228,162100,3554762280,19700,19700,19700,19700,0
20250228,162000,3554762280,19700,19700,19700,19700,0
20250228,161900,3554762280,19700,19700,19700,19700,0
20250228,161800,3554762280,19700,19700,19700,19700,0
20250228,161700,3554762280,19700,19700,19700,19700,0
20250228,161600,3554762280,19700,19700,19700,19700,0
20250228,161500,3554762280,19700,19700,19700,19700,0
20250228,161400,3554762280,19700,19700,19700,19700,0
20250228,161300,3554762280,19700,19700,19700,19700,0
20250228,161200,3554762280,19700,19700,19700,19700,0
20250228,161100,3554762280,19700,19700,19700,19700,0
20250228,161000,3554762280,19700,19700,19700,19700,13362
20250228,160900,3554762280,19700,19700,19700,19700,0
20250228,160800,3554762280,19700,19700,19700,19700,0
20250228,160700,3554762280,19700,19700,19700,19700,0
20250228,160600,3554762280,19700,19700,19700,19700,0
20250228,160500,3554762280,19700,19700,19700,19700,0
20250228,160400,3554762280,19700,19700,19700,19700,0
20250228,160300,3554762280,19700,19700,19700,19700,0
20250228,160200,3554762280,19700,19700,19700,19700,0
20250228,160100,3554762280,19700,19700,19700,19700,0
20250228,160000,3554762280,19700,19700,19700,19700,0
20250228,155900,3554762280,19700,19700,19700,19700,0
20250228,155800,3554762280,19700,19700,19700,19700,0
20250228,155700,3554762280,19700,19700,19700,19700,0
20250228,155600,3554762280,19700,19700,19700,19700,0
20250228,155500,3554762280,19700,19700,19700,19700,0
20250228,155400,3554762280,19700,19700,19700,19700,0
20250228,155300,3554762280,19700,19700,19700,19700,0
20250228,155200,3554762280,19700,19700,19700,19700,0
20250228,155100,3554762280,19700,19700,19700,19700,0
20250228,155000,3554762280,19700,19700,19700,19700,0
20250228,154900,3554762280,19700,19700,19700,19700,0
20250228,154800,3554762280,19700,19700,19700,19700,0
20250228,154700,3554762280,19700,19700,19700,19700,0
20250228,154600,3554762280,19700,19700,19700,19700,0
20250228,154500,3554762280,19700,19700,19700,19700,0
20250228,154400,3554762280,19700,19700,19700,19700,0
20250228,154300,3554762280,19700,19700,19700,19700,0
20250228,154200,3554762280,19700,19700,19700,19700,0
20250228,154100,3554762280,19700,19700,19700,19700,0
20250228,154000,3554762280,19700,19700,19700,19700,13362
20250228,153900,3554762280,19700,19700,19700,19700,0
20250228,153800,3554762280,19700,19700,19700,19700,0
20250228,153700,3554762280,19700,19700,19700,19700,0
20250228,153600,3554762280,19700,19700,19700,19700,0
20250228,153500,3554762280,19700,19700,19700,19700,0
20250228,153400,3554762280,19700,19700,19700,19700,0
20250228,153300,3554762280,19700,19700,19700,19700,0
20250228,153200,3554762280,19700,19700,19700,19700,0
20250228,153100,3554762280,19700,19700,19700,19700,0
20250228,153000,3554762280,19700,19700,19700,19700,13362
20250228,152900,3291530880,19930,19930,19930,19930,0
20250228,152800,3291530880,19930,19930,19930,19930,0
20250228,152700,3291530880,19930,19930,19930,19930,0
20250228,152600,3291530880,19930,19930,19930,19930,0
20250228,152500,3291530880,19930,19930,19930,19930,0
20250228,152400,3291530880,19930,19930,19930,19930,0
20250228,152300,3291530880,19930,19930,19930,19930,0
20250228,152200,3291530880,19930,19930,19930,19930,0
20250228,152100,3291530880,19930,19930,19930,19930,0
20250228,152000,3291530880,19930,19930,19930,19930,0
20250228,151900,3291530880,19930,19860,19930,19860,158
20250228,151800,3288388580,19890,19860,19890,19860,241
20250228,151700,3283602040,19870,19880,19890,19870,330
20250228,151600,3277043340,19860,19880,19890,19860,777
20250228,151500,3261601660,19890,19900,19900,19890,215
20250228,151400,3257324730,19910,19920,19920,19910,376
20250228,151300,3249837710,19920,19920,19930,19920,5
20250228,151200,3249738100,19920,19920,19920,19920,70
20250228,151100,3248343700,19920,19930,19930,19920,135
20250228,151000,3245653440,19930,19940,19950,19930,108
20250228,150900,3243500860,19940,19940,19940,19940,528
20250228,150800,3232972540,19950,19940,19950,19940,59
20250228,150700,3231795680,19940,19950,19960,19940,300
20250228,150600,3225810820,19950,19960,19960,19950,971
20250228,150500,3206431070,19960,19960,19970,19960,128
20250228,150400,3203876180,19960,19960,19970,19960,65
20250228,150300,3202578770,19960,19960,19970,19960,75
20250228,150200,3201081760,19960,19960,19970,19960,50
20250228,150100,3200083750,19960,19950,19970,19940,369
20250228,150000,3192719860,19940,19960,19960,19940,567
20250228,145900,3181403190,19960,19960,19980,19960,129
20250228,145800,3178826340,19960,19940,19970,19940,1010
20250228,145700,3158677850,19930,19980,19980,19930,3002
20250228,145600,3098764320,19980,19980,19990,19980,4
20250228,145500,3098684390,19980,19990,19990,19980,407
20250228,145400,3090551950,19980,19980,19990,19960,573
20250228,145300,3079101910,19980,19980,19990,19980,233
20250228,145200,3074445600,19980,19990,20000,19980,671
20250228,145100,3061036830,19980,19980,20000,19980,1056
20250228,145000,3039922650,19990,19970,19990,19960,238
20250228,144900,3035170700,19990,19970,20000,19960,627
20250228,144800,3022640440,19980,19950,19980,19940,484
20250228,144700,3012986260,19980,19950,19980,19950,161
20250228,144600,3009772830,19960,19980,19990,19960,483
20250228,144500,3000126530,19980,19990,20000,19980,69
20250228,144400,2998746890,19990,19950,19990,19950,598
20250228,144300,2986799400,19940,19950,19960,19940,192
20250228,144200,2982967450,19930,19950,19980,19930,2298
20250228,144100,2937101520,19940,19910,19950,19900,1757
20250228,144000,2902111830,19930,19890,19930,19890,898
20250228,143900,2884237470,19890,19920,19920,19890,460
20250228,143800,2875082180,19910,19880,19910,19880,85
20250228,143700,2873391730,19880,19880,19890,19880,235
20250228,143600,2868718740,19870,19870,19880,19870,5
20250228,143500,2868619370,19870,19860,19870,19860,414
20250228,143400,2860393330,19860,19880,19880,19860,1362
20250228,143300,2833328930,19890,19890,19890,19890,661
20250228,143200,2820181640,19900,19920,19920,19890,246
20250228,143100,2815283190,19920,19940,19940,19920,269
20250228,143000,2809922460,19940,19900,19980,19900,2226
20250228,142900,2765525110,19890,19900,19900,19890,286
20250228,142800,2759833760,19900,19910,19910,19890,163
20250228,142700,2756589190,19910,19910,19910,19900,1026
20250228,142600,2736171620,19900,19910,19910,19900,94
20250228,142500,2734300110,19910,19910,19910,19900,123
20250228,142400,2731851190,19910,19940,19940,19900,885
20250228,142300,2714212460,19940,19940,19950,19940,441
20250228,142200,2705417790,19930,19950,19950,19930,303
20250228,142100,2699375050,19950,19940,19950,19940,120
20250228,142000,2696982240,19940,19900,19940,19900,1514
20250228,141900,2666811240,19900,19900,19900,19900,242
20250228,141800,2661995440,19910,19910,19910,19900,505
20250228,141700,2651941180,19920,19910,19920,19910,130
20250228,141600,2649351590,19910,19920,19920,19910,281
20250228,141500,2643754090,19920,19920,19930,19910,260
20250228,141400,2638573820,19930,19890,19930,19890,25
20250228,141300,2638076090,19880,19870,19880,19870,252
20250228,141200,2633066370,19870,19890,19900,19870,678
20250228,141100,2619581080,19890,19900,19900,19890,15
20250228,141000,2619282700,19890,19910,19910,19890,631
20250228,140900,2606725940,19910,19910,19920,19910,259
20250228,140800,2601569240,19910,19900,19910,19900,523
20250228,140700,2591156340,19900,19930,19930,19900,985
20250228,140600,2571534850,19930,19920,19930,19920,52
20250228,140500,2570498500,19920,19930,19940,19920,210
20250228,140400,2566313280,19930,19930,19930,19920,368
20250228,140300,2558979050,19930,19930,19940,19930,854
20250228,140200,2541957640,19930,19920,19930,19920,142
20250228,140100,2539127840,19920,19920,19930,19920,47
20250228,140000,2538191580,19920,19930,19940,19920,358
20250228,135900,2531056650,19930,19910,19940,19910,120
20250228,135800,2528666790,19910,19920,19920,19900,474
20250228,135700,2519225510,19920,19920,19930,19920,116
20250228,135600,2516914290,19930,19960,19960,19920,1601
20250228,135500,2484976810,19960,19960,19970,19960,83
20250228,135400,2483320120,19960,19960,19970,19950,361
20250228,135300,2476113220,19960,19940,19970,19940,870
20250228,135200,2458753770,19940,19960,19980,19940,962
20250228,135100,2439562640,19970,19980,19980,19970,801
20250228,135000,2423565350,19980,20000,20000,19970,535
20250228,134900,2412874140,19990,19990,19990,19990,422
20250228,134800,2404438360,19980,19960,19980,19960,323
20250228,134700,2397988350,19960,20000,20050,19960,725
20250228,134600,2383485250,20000,20000,20000,20000,301
20250228,134500,2377465250,20000,19950,20000,19940,3475
20250228,134400,2308038870,19990,19900,19990,19890,1316
20250228,134300,2281790640,19900,19860,19900,19860,123
20250228,134200,2279343960,19850,19820,19850,19820,811
20250228,134100,2263254600,19810,19820,19820,19800,290
20250228,134000,2257508850,19820,19810,19820,19800,260
20250228,133900,2252358240,19820,19830,19830,19820,84
20250228,133800,2250693350,19830,19810,19830,19810,88
20250228,133700,2248948700,19820,19860,19860,19820,898
20250228,133600,2231142090,19850,19850,19850,19850,95
20250228,133500,2229256340,19840,19860,19860,19830,581
20250228,133400,2217728860,19860,19860,19860,19850,105
20250228,133300,2215643570,19830,19840,19840,19830,410
20250228,133200,2207509180,19830,19830,19860,19830,723
20250228,133100,2193157770,19830,19910,19910,19830,1744
20250228,133000,2158497210,19910,19950,19950,19900,225
20250228,132900,2154015250,19930,19940,19990,19920,647
20250228,132800,2141107050,19940,19920,19940,19920,467
20250228,132700,2131801120,19920,19960,19960,19910,297
20250228,132600,2125876890,19990,19980,19990,19960,427
20250228,132500,2117347660,19980,20050,20050,19980,429
20250228,132400,2108764230,20000,19980,20000,19970,1194
20250228,132300,2084889860,19970,19970,19980,19970,443
20250228,132200,2076042370,19970,19940,19970,19940,900
20250228,132100,2058089850,19940,19880,19940,19880,1071
20250228,132000,2036759290,19880,19880,19900,19880,186
20250228,131900,2033058130,19900,19880,19900,19870,311
20250228,131800,2026869620,19900,19840,19910,19840,1753
20250228,131700,1992040270,19830,19820,19850,19820,650
20250228,131600,1979145840,19810,19780,19810,19770,1361
20250228,131500,1952207060,19780,19810,19830,19780,1609
20250228,131400,1920350380,19810,19800,19830,19800,293
20250228,131300,1914542450,19800,19810,19820,19800,323
20250228,131200,1908143540,19820,19830,19840,19810,519
20250228,131100,1897858640,19840,19840,19850,19820,291
20250228,131000,1892084670,19850,19840,19850,19820,331
20250228,130900,1885516460,19830,19820,19850,19810,261
20250228,130800,1880340150,19810,19830,19830,19810,379
20250228,130700,1872825500,19850,19820,19850,19820,343
20250228,130600,1866018750,19840,19820,19840,19820,251
20250228,130500,1861040240,19830,19800,19830,19800,124
20250228,130400,1858581450,19830,19800,19830,19780,346
20250228,130300,1851722850,19840,19750,19840,19730,717
20250228,130200,1837545720,19770,19740,19770,19740,256
20250228,130100,1832486120,19770,19780,19790,19760,1286
20250228,130000,1807065460,19790,19800,19810,19770,585
20250228,125900,1795484180,19800,19820,19840,19790,327
20250228,125800,1789002260,19800,19820,19830,19800,486
20250228,125700,1779375130,19810,19800,19820,19790,274
20250228,125600,1773946440,19820,19800,19830,19800,271
20250228,125500,1768575170,19830,19810,19830,19800,247
20250228,125400,1763677390,19810,19820,19830,19810,166
20250228,125300,1760386890,19830,19820,19830,19820,328
20250228,125200,1753882680,19830,19820,19830,19810,220
20250228,125100,1749521510,19800,19810,19820,19790,176
20250228,125000,1746034190,19820,19790,19820,19790,239
20250228,124900,1741297900,19790,19800,19820,19780,265
20250228,124800,1736048090,19830,19780,19860,19770,2006
20250228,124700,1696318330,19770,19770,19790,19770,291
20250228,124600,1690561330,19770,19770,19830,19770,1899
20250228,124500,1652959640,19760,19730,19760,19730,543
20250228,124400,1642236380,19800,19700,19800,19690,390
20250228,124300,1634537640,19720,19660,19730,19660,2045
20250228,124200,1594230830,19660,19660,19660,19640,1250
20250228,124100,1569663430,19660,19690,19690,19660,539
20250228,124000,1559066270,19680,19670,19700,19670,142
20250228,123900,1556272590,19670,19680,19680,19660,1929
20250228,123800,1518337470,19680,19690,19700,19680,133
20250228,123700,1515719710,19690,19690,19690,19690,39
20250228,123600,1514951800,19690,19700,19700,19690,55
20250228,123500,1513868590,19700,19690,19700,19690,32
20250228,123400,1513238210,19690,19710,19730,19690,61
20250228,123300,1512035970,19730,19690,19730,19690,61
20250228,123200,1510833270,19690,19700,19710,19680,39
20250228,123100,1510065180,19700,19670,19700,19670,152
20250228,123000,1507072200,19670,19670,19670,19670,159
20250228,122900,1503944670,19670,19680,19680,19670,369
20250228,122800,1496686150,19680,19680,19680,19680,138
20250228,122700,1493970310,19680,19680,19700,19670,46
20250228,122600,1493064770,19700,19690,19700,19690,76
20250228,122500,1491567600,19700,19700,19700,19670,43
20250228,122400,1490720740,19700,19700,19700,19670,331
20250228,122300,1484208540,19700,19700,19700,19690,51
20250228,122200,1483203850,19700,19680,19700,19680,46
20250228,122100,1482297880,19680,19710,19710,19680,1422
20250228,122000,1454305320,19710,19710,19710,19700,119
20250228,121900,1451960330,19710,19710,19710,19700,35
20250228,121800,1451270490,19710,19720,19720,19710,67
20250228,121700,1449949590,19720,19720,19720,19720,37
20250228,121600,1449219950,19720,19720,19720,19720,44
20250228,121500,1448352270,19720,19710,19720,19710,43
20250228,121400,1447504600,19700,19700,19700,19700,154
20250228,121300,1444470800,19700,19710,19710,19700,68
20250228,121200,1443131070,19700,19710,19710,19690,41
20250228,121100,1442323110,19710,19700,19710,19700,39
20250228,121000,1441554450,19710,19700,19710,19700,61
20250228,120900,1440352510,19700,19710,19720,19700,41
20250228,120800,1439544640,19720,19700,19720,19690,312
20250228,120700,1433395890,19700,19700,19700,19700,49
20250228,120600,1432430590,19700,19700,19700,19690,34
20250228,120500,1431760800,19700,19700,19700,19700,25
20250228,120400,1431268300,19700,19690,19700,19680,77
20250228,120300,1429752080,19690,19690,19700,19680,181
20250228,120200,1426188140,19690,19680,19690,19680,124
20250228,120100,1423747590,19690,19690,19690,19690,27
20250228,120000,1423215960,19690,19690,19690,19690,133
20250228,115900,1420597190,19680,19690,19690,19680,103
20250228,115800,1418569390,19690,19690,19690,19690,32
20250228,115700,1417939310,19690,19720,19720,19690,51
20250228,115600,1416934260,19710,19700,19710,19700,29
20250228,115500,1416362870,19700,19710,19720,19690,94
20250228,115400,1414510840,19720,19670,19730,19670,2585
20250228,115300,1363624930,19670,19670,19670,19670,24
20250228,115200,1363152850,19670,19660,19670,19660,37
20250228,115100,1362425130,19660,19670,19680,19660,257
20250228,115000,1357370590,19670,19680,19690,19670,157
20250228,114900,1354280590,19690,19700,19700,19680,775
20250228,114800,1339023390,19700,19700,19700,19690,84
20250228,114700,1337369140,19690,19740,19740,19690,1304
20250228,114600,1311658620,19740,19740,19740,19740,88
20250228,114500,1309921500,19740,19740,19740,19730,59
20250228,114400,1308756850,19730,19740,19740,19730,39
20250228,114300,1307987110,19740,19740,19740,19740,29
20250228,114200,1307414650,19740,19750,19760,19730,486
20250228,114100,1297823220,19760,19750,19760,19750,34
20250228,114000,1297151410,19760,19760,19770,19750,564
20250228,113900,1286011660,19760,19790,19790,19760,43
20250228,113800,1285161340,19770,19780,19790,19770,60
20250228,113700,1283974470,19780,19770,19790,19760,716
20250228,113600,1269813220,19770,19780,19780,19760,108
20250228,113500,1267677480,19780,19780,19780,19770,118
20250228,113400,1265343480,19780,19780,19780,19760,103
20250228,113300,1263306880,19780,19780,19780,19780,28
20250228,113200,1262753040,19780,19770,19780,19760,351
20250228,113100,1255813730,19770,19760,19770,19760,478
20250228,113000,1246368130,19760,19770,19790,19760,225
20250228,112900,1241919470,19790,19790,19790,19770,130
20250228,112800,1239348530,19790,19780,19790,19780,39
20250228,112700,1238576830,19780,19800,19800,19770,245
20250228,112600,1233731030,19800,19800,19800,19790,145
20250228,112500,1230860050,19800,19820,19820,19790,92
20250228,112400,1229038090,19820,19820,19820,19810,36
20250228,112300,1228324620,19820,19800,19820,19800,158
20250228,112200,1225194560,19800,19800,19800,19800,37
20250228,112100,1224461960,19800,19790,19800,19790,49
20250228,112000,1223491910,19790,19830,19840,19780,1128
20250228,111900,1201154400,19840,19830,19840,19830,37
20250228,111800,1200420330,19840,19840,19840,19830,43
20250228,111700,1199567290,19840,19840,19840,19830,41
20250228,111600,1198753960,19830,19830,19840,19830,57
20250228,111500,1197623390,19840,19830,19840,19830,71
20250228,111400,1196215200,19830,19830,19830,19830,21
20250228,111300,1195798770,19830,19830,19830,19830,39
20250228,111200,1195025400,19830,19830,19830,19820,42
20250228,111100,1194192550,19830,19830,19830,19830,47
20250228,111000,1193260540,19830,19820,19830,19820,116
20250228,110900,1190961130,19840,19830,19840,19830,614
20250228,110800,1178785120,19840,19850,19850,19840,59
20250228,110700,1177614330,19850,19850,19860,19850,40
20250228,110600,1176820230,19850,19830,19870,19830,1186
20250228,110500,1153294870,19830,19820,19840,19820,332
20250228,110400,1146714010,19840,19840,19840,19820,101
20250228,110300,1144711110,19840,19840,19840,19820,116
20250228,110200,1142410860,19840,19860,19860,19840,462
20250228,110100,1133239890,19850,19870,19870,19850,196
20250228,110000,1129347220,19870,19880,19880,19870,46
20250228,105900,1128433070,19880,19880,19880,19880,28
20250228,105800,1127876430,19860,19880,19880,19860,130
20250228,105700,1125294000,19880,19880,19880,19860,53
20250228,105600,1124240710,19890,19860,19890,19860,120
20250228,105500,1121857080,19860,19890,19890,19860,125
20250228,105400,1119374300,19890,19890,19890,19860,552
20250228,105300,1108410250,19880,19900,19900,19880,266
20250228,105200,1103121910,19900,19880,19900,19880,139
20250228,105100,1100357910,19880,19910,19910,19870,47
20250228,105000,1099423360,19920,19890,19950,19890,773
20250228,104900,1084033370,19880,19870,19880,19860,585
20250228,104800,1072409480,19880,19880,19880,19870,150
20250228,104700,1069427620,19880,19860,19890,19860,673
20250228,104600,1056057150,19860,19830,19860,19830,478
20250228,104500,1046568690,19830,19860,19860,19810,619
20250228,104400,1034293160,19870,19880,19880,19860,254
20250228,104300,1029246110,19880,19880,19880,19870,339
20250228,104200,1022509910,19880,19880,19880,19870,59
20250228,104100,1021337120,19880,19880,19880,19880,137
20250228,104000,1018613560,19880,19880,19880,19880,56
20250228,103900,1017500280,19870,19880,19890,19870,50
20250228,103800,1016506380,19880,19890,19900,19880,786
20250228,103700,1000877900,19900,19900,19900,19900,33
20250228,103600,1000221200,19900,19880,19900,19880,292
20250228,103500,994415050,19880,19900,19900,19880,42
20250228,103400,993579820,19880,19910,19920,19880,586
20250228,103300,981921020,19910,19920,19920,19910,261
20250228,103200,976722470,19930,19930,19930,19920,121
20250228,103100,974311940,19920,19930,19930,19920,53
20250228,103000,973256010,19920,19940,19940,19920,317
20250228,102900,966938110,19940,19940,19940,19930,663
20250228,102800,953718540,19940,19960,19960,19940,557
20250228,102700,942606610,19980,19980,19980,19960,483
20250228,102600,932962270,19980,19980,19980,19980,39
20250228,102500,932183050,19990,19990,19990,19970,37
20250228,102400,931443530,19960,20000,20000,19960,139
20250228,102300,928668040,20000,20000,20050,19990,133
20250228,102200,926007620,20050,19990,20050,19990,530
20250228,102100,915408370,19970,19960,19970,19960,59
20250228,102000,914230160,19970,19970,19970,19970,33
20250228,101900,913571150,19970,19980,19990,19970,76
20250228,101800,912053340,19990,19980,19990,19980,42
20250228,101700,911213790,19990,19970,19990,19970,27
20250228,101600,910674260,19970,19980,19990,19960,482
20250228,101500,901043910,19970,19960,19980,19960,217
20250228,101400,896712210,19950,19970,19970,19950,248
20250228,101300,891764190,19970,19970,19970,19970,33
20250228,101200,891105180,19970,19970,19970,19970,34
20250228,101100,890426200,19970,19960,19970,19960,38
20250228,101000,889667700,19960,19960,19960,19950,24
20250228,100900,889188670,19960,19950,19960,19950,311
20250228,100800,882981120,19960,19960,19960,19960,18
20250228,100700,882621840,19960,19960,19960,19960,44
20250228,100600,881743600,19960,19950,19970,19950,33
20250228,100500,881084670,19990,19990,20000,19960,152
20250228,100400,878049070,19990,20050,20050,19990,165
20250228,100300,874748380,20050,20050,20050,20000,75
20250228,100200,873247630,20050,19950,20050,19950,1129
20250228,100100,850689210,19940,19950,19950,19930,137
20250228,100000,847957360,19950,19950,19970,19950,35
20250228,095900,847258720,19970,19940,19970,19940,163
20250228,095800,844008210,19940,19940,19940,19940,29
20250228,095700,843429950,19940,19930,19940,19920,22
20250228,095600,842991490,19920,19930,19930,19920,387
20250228,095500,835281630,19930,19930,19940,19930,69
20250228,095400,833906410,19940,19940,19940,19940,30
20250228,095300,833308210,19940,19930,19940,19930,31
20250228,095200,832690170,19930,19930,19940,19930,93
20250228,095100,830836210,19930,19910,19940,19910,55
20250228,095000,829740450,19910,19940,19940,19910,243
20250228,094900,824901060,19930,19920,19930,19920,150
20250228,094800,821912920,19920,19920,19920,19920,13
20250228,094700,821653960,19920,19920,19920,19890,308
20250228,094600,815525930,19940,19910,19940,19890,201
20250228,094500,811525100,19920,19920,19920,19920,25
20250228,094400,811027100,19950,19900,19950,19880,196
20250228,094300,807128650,19910,19940,19940,19910,1359
20250228,094200,780034160,19950,19950,19950,19940,84
20250228,094100,778358470,19950,19950,19960,19950,445
20250228,094000,769479950,19950,19900,19970,19900,964
20250228,093900,750265000,19910,19890,19910,19880,634
20250228,093800,737652320,19890,19880,19890,19870,135
20250228,093700,734968170,19880,19880,19880,19880,8
20250228,093600,734809130,19880,19880,19900,19880,701
20250228,093500,720866900,19880,19850,19880,19850,1428
20250228,093400,692501570,19850,19820,19850,19820,620
20250228,093300,680211480,19800,19780,19810,19780,1134
20250228,093200,657770780,19780,19830,19830,19780,1034
20250228,093100,637281730,19830,19850,19850,19830,113
20250228,093000,635040740,19860,19780,19860,19780,4160
20250228,092900,552593600,19780,19770,19780,19770,59
20250228,092800,551426690,19770,19710,19770,19700,3290
20250228,092700,486551740,19710,19740,19740,19710,2132
20250228,092600,444499870,19730,19780,19780,19730,1367
20250228,092500,417497370,19780,19770,19780,19770,39
20250228,092400,416726120,19770,19780,19780,19770,697
20250228,092300,402942050,19770,19780,19780,19770,111
20250228,092200,400747100,19780,19810,19810,19760,2539
20250228,092100,350501470,19810,19800,19810,19800,445
20250228,092000,341686030,19810,19800,19810,19800,110
20250228,091900,339507830,19810,19800,19810,19780,475
20250228,091800,330104540,19800,19820,19820,19800,1771
20250228,091700,295010070,19820,19800,19820,19800,1179
20250228,091600,271653820,19810,19810,19820,19800,570
20250228,091500,260367020,19810,19820,19820,19810,66
20250228,091400,259059550,19810,19840,19840,19810,1314
20250228,091300,233013150,19850,19880,19880,19850,761
20250228,091200,217896240,19880,19870,19880,19870,271
20250228,091100,212509780,19880,19850,19880,19850,466
20250228,091000,203250200,19850,19870,19870,19850,959
20250228,090900,184204680,19870,19950,19950,19870,600
20250228,090800,172257160,19940,19940,19940,19930,231
20250228,090700,167651510,19940,19980,19980,19910,1359
20250228,090600,140540670,19970,19960,19980,19950,150
20250228,090500,137545270,19960,20000,20000,19960,801
20250228,090400,121527770,19990,19910,19990,19910,215
20250228,090300,117235360,19970,20050,20050,19970,63
20250228,090200,115976560,20050,19890,20050,19890,1224
20250228,090100,91514680,19840,20000,20050,19830,3374
20250228,090000,24289350,20000,20100,20100,20000,1170