KissMeData/089590/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,200300,6041848580,7050,7050,7050,7050,343703
20250228,200200,6041848580,7050,7050,7050,7050,0
20250228,200100,6041848580,7050,7050,7050,7050,0
20250228,200000,6041848580,7050,7050,7050,7050,0
20250228,195900,6041848580,7050,7050,7050,7050,0
20250228,195800,6041848580,7050,7050,7050,7050,0
20250228,195700,6041848580,7050,7050,7050,7050,0
20250228,195600,6041848580,7050,7050,7050,7050,0
20250228,195500,6041848580,7050,7050,7050,7050,0
20250228,195400,6041848580,7050,7050,7050,7050,0
20250228,195300,6041848580,7050,7050,7050,7050,0
20250228,195200,6041848580,7050,7050,7050,7050,0
20250228,195100,6041848580,7050,7050,7050,7050,0
20250228,195000,6041848580,7050,7050,7050,7050,0
20250228,194900,6041848580,7050,7050,7050,7050,0
20250228,194800,6041848580,7050,7050,7050,7050,0
20250228,194700,6041848580,7050,7050,7050,7050,0
20250228,194600,6041848580,7050,7050,7050,7050,0
20250228,194500,6041848580,7050,7050,7050,7050,0
20250228,194400,6041848580,7050,7050,7050,7050,0
20250228,194300,6041848580,7050,7050,7050,7050,0
20250228,194200,6041848580,7050,7050,7050,7050,0
20250228,194100,6041848580,7050,7050,7050,7050,0
20250228,194000,6041848580,7050,7050,7050,7050,0
20250228,193900,6041848580,7050,7050,7050,7050,0
20250228,193800,6041848580,7050,7050,7050,7050,0
20250228,193700,6041848580,7050,7050,7050,7050,0
20250228,193600,6041848580,7050,7050,7050,7050,0
20250228,193500,6041848580,7050,7050,7050,7050,0
20250228,193400,6041848580,7050,7050,7050,7050,0
20250228,193300,6041848580,7050,7050,7050,7050,343703
20250228,193200,6041848580,7050,7050,7050,7050,0
20250228,193100,6041848580,7050,7050,7050,7050,0
20250228,193000,6041848580,7050,7050,7050,7050,0
20250228,192900,6041848580,7050,7050,7050,7050,0
20250228,192800,6041848580,7050,7050,7050,7050,0
20250228,192700,6041848580,7050,7050,7050,7050,0
20250228,192600,6041848580,7050,7050,7050,7050,0
20250228,192500,6041848580,7050,7050,7050,7050,0
20250228,192400,6041848580,7050,7050,7050,7050,0
20250228,192300,6041848580,7050,7050,7050,7050,0
20250228,192200,6041848580,7050,7050,7050,7050,0
20250228,192100,6041848580,7050,7050,7050,7050,0
20250228,192000,6041848580,7050,7050,7050,7050,0
20250228,191900,6041848580,7050,7050,7050,7050,0
20250228,191800,6041848580,7050,7050,7050,7050,0
20250228,191700,6041848580,7050,7050,7050,7050,0
20250228,191600,6041848580,7050,7050,7050,7050,0
20250228,191500,6041848580,7050,7050,7050,7050,0
20250228,191400,6041848580,7050,7050,7050,7050,0
20250228,191300,6041848580,7050,7050,7050,7050,0
20250228,191200,6041848580,7050,7050,7050,7050,0
20250228,191100,6041848580,7050,7050,7050,7050,0
20250228,191000,6041848580,7050,7050,7050,7050,0
20250228,190900,6041848580,7050,7050,7050,7050,0
20250228,190800,6041848580,7050,7050,7050,7050,0
20250228,190700,6041848580,7050,7050,7050,7050,0
20250228,190600,6041848580,7050,7050,7050,7050,0
20250228,190500,6041848580,7050,7050,7050,7050,0
20250228,190400,6041848580,7050,7050,7050,7050,0
20250228,190300,6041848580,7050,7050,7050,7050,343703
20250228,190200,6041848580,7050,7050,7050,7050,0
20250228,190100,6041848580,7050,7050,7050,7050,0
20250228,190000,6041848580,7050,7050,7050,7050,0
20250228,185900,6041848580,7050,7050,7050,7050,0
20250228,185800,6041848580,7050,7050,7050,7050,0
20250228,185700,6041848580,7050,7050,7050,7050,0
20250228,185600,6041848580,7050,7050,7050,7050,0
20250228,185500,6041848580,7050,7050,7050,7050,0
20250228,185400,6041848580,7050,7050,7050,7050,0
20250228,185300,6041848580,7050,7050,7050,7050,0
20250228,185200,6041848580,7050,7050,7050,7050,0
20250228,185100,6041848580,7050,7050,7050,7050,0
20250228,185000,6041848580,7050,7050,7050,7050,0
20250228,184900,6041848580,7050,7050,7050,7050,0
20250228,184800,6041848580,7050,7050,7050,7050,0
20250228,184700,6041848580,7050,7050,7050,7050,0
20250228,184600,6041848580,7050,7050,7050,7050,0
20250228,184500,6041848580,7050,7050,7050,7050,0
20250228,184400,6041848580,7050,7050,7050,7050,0
20250228,184300,6041848580,7050,7050,7050,7050,0
20250228,184200,6041848580,7050,7050,7050,7050,0
20250228,184100,6041848580,7050,7050,7050,7050,0
20250228,184000,6041848580,7050,7050,7050,7050,0
20250228,183900,6041848580,7050,7050,7050,7050,0
20250228,183800,6041848580,7050,7050,7050,7050,0
20250228,183700,6041848580,7050,7050,7050,7050,0
20250228,183600,6041848580,7050,7050,7050,7050,0
20250228,183500,6041848580,7050,7050,7050,7050,0
20250228,183400,6041848580,7050,7050,7050,7050,0
20250228,183300,6041848580,7050,7050,7050,7050,343703
20250228,183200,6041848580,7050,7050,7050,7050,0
20250228,183100,6041848580,7050,7050,7050,7050,0
20250228,183000,6041848580,7050,7050,7050,7050,0
20250228,182900,6041848580,7050,7050,7050,7050,0
20250228,182800,6041848580,7050,7050,7050,7050,0
20250228,182700,6041848580,7050,7050,7050,7050,0
20250228,182600,6041848580,7050,7050,7050,7050,0
20250228,182500,6041848580,7050,7050,7050,7050,0
20250228,182400,6041848580,7050,7050,7050,7050,0
20250228,182300,6041848580,7050,7050,7050,7050,0
20250228,182200,6041848580,7050,7050,7050,7050,0
20250228,182100,6041848580,7050,7050,7050,7050,0
20250228,182000,6041848580,7050,7050,7050,7050,0
20250228,181900,6041848580,7050,7050,7050,7050,0
20250228,181800,6041848580,7050,7050,7050,7050,0
20250228,181700,6041848580,7050,7050,7050,7050,0
20250228,181600,6041848580,7050,7050,7050,7050,0
20250228,181500,6041848580,7050,7050,7050,7050,0
20250228,181400,6041848580,7050,7050,7050,7050,0
20250228,181300,6041848580,7050,7050,7050,7050,0
20250228,181200,6041848580,7050,7050,7050,7050,0
20250228,181100,6041848580,7050,7050,7050,7050,0
20250228,181000,6041848580,7050,7050,7050,7050,0
20250228,180900,6041848580,7050,7050,7050,7050,0
20250228,180800,6041848580,7050,7050,7050,7050,0
20250228,180700,6041848580,7050,7050,7050,7050,0
20250228,180600,6041848580,7050,7050,7050,7050,0
20250228,180500,6041848580,7050,7050,7050,7050,0
20250228,180400,6041848580,7050,7050,7050,7050,0
20250228,180300,6041848580,7050,7050,7050,7050,343703
20250228,180200,6041848580,7050,7050,7050,7050,0
20250228,180100,6041848580,7050,7050,7050,7050,0
20250228,180000,6041848580,7050,7050,7050,7050,0
20250228,175900,6041848580,7050,7050,7050,7050,0
20250228,175800,6041848580,7050,7050,7050,7050,0
20250228,175700,6041848580,7050,7050,7050,7050,0
20250228,175600,6041848580,7050,7050,7050,7050,0
20250228,175500,6041848580,7050,7050,7050,7050,0
20250228,175400,6041848580,7050,7050,7050,7050,0
20250228,175300,6041848580,7050,7050,7050,7050,0
20250228,175200,6041848580,7050,7050,7050,7050,0
20250228,175100,6041848580,7050,7050,7050,7050,0
20250228,175000,6041848580,7050,7050,7050,7050,0
20250228,174900,6041848580,7050,7050,7050,7050,0
20250228,174800,6041848580,7050,7050,7050,7050,0
20250228,174700,6041848580,7050,7050,7050,7050,0
20250228,174600,6041848580,7050,7050,7050,7050,0
20250228,174500,6041848580,7050,7050,7050,7050,0
20250228,174400,6041848580,7050,7050,7050,7050,0
20250228,174300,6041848580,7050,7050,7050,7050,0
20250228,174200,6041848580,7050,7050,7050,7050,0
20250228,174100,6041848580,7050,7050,7050,7050,0
20250228,174000,6041848580,7050,7050,7050,7050,0
20250228,173900,6041848580,7050,7050,7050,7050,0
20250228,173800,6041848580,7050,7050,7050,7050,0
20250228,173700,6041848580,7050,7050,7050,7050,0
20250228,173600,6041848580,7050,7050,7050,7050,0
20250228,173500,6041848580,7050,7050,7050,7050,0
20250228,173400,6041848580,7050,7050,7050,7050,0
20250228,173300,6041848580,7050,7050,7050,7050,343703
20250228,173200,6041848580,7050,7050,7050,7050,0
20250228,173100,6041848580,7050,7050,7050,7050,0
20250228,173000,6041848580,7050,7050,7050,7050,0
20250228,172900,6041848580,7050,7050,7050,7050,0
20250228,172800,6041848580,7050,7050,7050,7050,0
20250228,172700,6041848580,7050,7050,7050,7050,0
20250228,172600,6041848580,7050,7050,7050,7050,0
20250228,172500,6041848580,7050,7050,7050,7050,0
20250228,172400,6041848580,7050,7050,7050,7050,0
20250228,172300,6041848580,7050,7050,7050,7050,0
20250228,172200,6041848580,7050,7050,7050,7050,0
20250228,172100,6041848580,7050,7050,7050,7050,0
20250228,172000,6041848580,7050,7050,7050,7050,0
20250228,171900,6041848580,7050,7050,7050,7050,0
20250228,171800,6041848580,7050,7050,7050,7050,0
20250228,171700,6041848580,7050,7050,7050,7050,0
20250228,171600,6041848580,7050,7050,7050,7050,0
20250228,171500,6041848580,7050,7050,7050,7050,0
20250228,171400,6041848580,7050,7050,7050,7050,0
20250228,171300,6041848580,7050,7050,7050,7050,0
20250228,171200,6041848580,7050,7050,7050,7050,0
20250228,171100,6041848580,7050,7050,7050,7050,0
20250228,171000,6041848580,7050,7050,7050,7050,0
20250228,170900,6041848580,7050,7050,7050,7050,0
20250228,170800,6041848580,7050,7050,7050,7050,0
20250228,170700,6041848580,7050,7050,7050,7050,0
20250228,170600,6041848580,7050,7050,7050,7050,0
20250228,170500,6041848580,7050,7050,7050,7050,0
20250228,170400,6041848580,7050,7050,7050,7050,0
20250228,170300,6041848580,7050,7050,7050,7050,343703
20250228,170200,6041848580,7050,7050,7050,7050,0
20250228,170100,6041848580,7050,7050,7050,7050,0
20250228,170000,6041848580,7050,7050,7050,7050,0
20250228,165900,6041848580,7050,7050,7050,7050,0
20250228,165800,6041848580,7050,7050,7050,7050,0
20250228,165700,6041848580,7050,7050,7050,7050,0
20250228,165600,6041848580,7050,7050,7050,7050,0
20250228,165500,6041848580,7050,7050,7050,7050,0
20250228,165400,6041848580,7050,7050,7050,7050,0
20250228,165300,6041848580,7050,7050,7050,7050,0
20250228,165200,6041848580,7050,7050,7050,7050,0
20250228,165100,6041848580,7050,7050,7050,7050,0
20250228,165000,6041848580,7050,7050,7050,7050,0
20250228,164900,6041848580,7050,7050,7050,7050,0
20250228,164800,6041848580,7050,7050,7050,7050,0
20250228,164700,6041848580,7050,7050,7050,7050,0
20250228,164600,6041848580,7050,7050,7050,7050,0
20250228,164500,6041848580,7050,7050,7050,7050,0
20250228,164400,6041848580,7050,7050,7050,7050,0
20250228,164300,6041848580,7050,7050,7050,7050,0
20250228,164200,6041848580,7050,7050,7050,7050,0
20250228,164100,6041848580,7050,7050,7050,7050,0
20250228,164000,6041848580,7050,7050,7050,7050,0
20250228,163900,6041848580,7050,7050,7050,7050,0
20250228,163800,6041848580,7050,7050,7050,7050,0
20250228,163700,6041848580,7050,7050,7050,7050,0
20250228,163600,6041848580,7050,7050,7050,7050,0
20250228,163500,6041848580,7050,7050,7050,7050,0
20250228,163400,6041848580,7050,7050,7050,7050,0
20250228,163300,6041848580,7050,7050,7050,7050,343703
20250228,163200,6041848580,7050,7050,7050,7050,0
20250228,163100,6041848580,7050,7050,7050,7050,0
20250228,163000,6041848580,7050,7050,7050,7050,0
20250228,162900,6041848580,7050,7050,7050,7050,0
20250228,162800,6041848580,7050,7050,7050,7050,0
20250228,162700,6041848580,7050,7050,7050,7050,0
20250228,162600,6041848580,7050,7050,7050,7050,0
20250228,162500,6041848580,7050,7050,7050,7050,0
20250228,162400,6041848580,7050,7050,7050,7050,0
20250228,162300,6041848580,7050,7050,7050,7050,0
20250228,162200,6041848580,7050,7050,7050,7050,0
20250228,162100,6041848580,7050,7050,7050,7050,0
20250228,162000,6041848580,7050,7050,7050,7050,0
20250228,161900,6041848580,7050,7050,7050,7050,0
20250228,161800,6041848580,7050,7050,7050,7050,0
20250228,161700,6041848580,7050,7050,7050,7050,0
20250228,161600,6041848580,7050,7050,7050,7050,0
20250228,161500,6041848580,7050,7050,7050,7050,0
20250228,161400,6041848580,7050,7050,7050,7050,0
20250228,161300,6041848580,7050,7050,7050,7050,0
20250228,161200,6041848580,7050,7050,7050,7050,0
20250228,161100,6041848580,7050,7050,7050,7050,0
20250228,161000,6041848580,7050,7050,7050,7050,0
20250228,160900,6041848580,7050,7050,7050,7050,0
20250228,160800,6041848580,7050,7050,7050,7050,0
20250228,160700,6041848580,7050,7050,7050,7050,0
20250228,160600,6041848580,7050,7050,7050,7050,0
20250228,160500,6041848580,7050,7050,7050,7050,0
20250228,160400,6041848580,7050,7050,7050,7050,0
20250228,160300,6041848580,7050,7050,7050,7050,343703
20250228,160200,6041848580,7050,7050,7050,7050,0
20250228,160100,6041848580,7050,7050,7050,7050,0
20250228,160000,6041848580,7050,7050,7050,7050,0
20250228,155900,6041848580,7050,7050,7050,7050,0
20250228,155800,6041848580,7050,7050,7050,7050,0
20250228,155700,6041848580,7050,7050,7050,7050,0
20250228,155600,6041848580,7050,7050,7050,7050,0
20250228,155500,6041848580,7050,7050,7050,7050,0
20250228,155400,6041848580,7050,7050,7050,7050,0
20250228,155300,6041848580,7050,7050,7050,7050,0
20250228,155200,6041848580,7050,7050,7050,7050,0
20250228,155100,6041848580,7050,7050,7050,7050,0
20250228,155000,6041848580,7050,7050,7050,7050,0
20250228,154900,6041848580,7050,7050,7050,7050,0
20250228,154800,6041848580,7050,7050,7050,7050,0
20250228,154700,6041848580,7050,7050,7050,7050,0
20250228,154600,6041848580,7050,7050,7050,7050,0
20250228,154500,6041848580,7050,7050,7050,7050,0
20250228,154400,6041848580,7050,7050,7050,7050,0
20250228,154300,6041848580,7050,7050,7050,7050,0
20250228,154200,6041848580,7050,7050,7050,7050,0
20250228,154100,6041848580,7050,7050,7050,7050,0
20250228,154000,6041848580,7050,7050,7050,7050,0
20250228,153900,6041848580,7050,7050,7050,7050,0
20250228,153800,6041848580,7050,7050,7050,7050,0
20250228,153700,6041848580,7050,7050,7050,7050,0
20250228,153600,6041848580,7050,7050,7050,7050,0
20250228,153500,6041848580,7050,7050,7050,7050,0
20250228,153400,6041848580,7050,7050,7050,7050,0
20250228,153300,6041848580,7050,7050,7050,7050,343703
20250228,153200,6041848580,7050,7050,7050,7050,0
20250228,153100,6041848580,7050,7050,7050,7050,0
20250228,153000,6041848580,7050,7050,7050,7050,343703
20250228,152900,3618742430,7140,7140,7140,7140,0
20250228,152800,3618742430,7140,7140,7140,7140,0
20250228,152700,3618742430,7140,7140,7140,7140,0
20250228,152600,3618742430,7140,7140,7140,7140,0
20250228,152500,3618742430,7140,7140,7140,7140,0
20250228,152400,3618742430,7140,7140,7140,7140,0
20250228,152300,3618742430,7140,7140,7140,7140,0
20250228,152200,3618742430,7140,7140,7140,7140,0
20250228,152100,3618742430,7140,7140,7140,7140,0
20250228,152000,3618742430,7140,7140,7140,7140,0
20250228,151900,3618742430,7140,7120,7140,7110,2093
20250228,151800,3603852990,7130,7140,7150,7120,3790
20250228,151700,3576775260,7140,7140,7140,7140,163
20250228,151600,3575611440,7130,7130,7130,7120,184
20250228,151500,3574300330,7120,7120,7120,7110,1742
20250228,151400,3561897300,7120,7140,7140,7110,10082
20250228,151300,3490076710,7140,7140,7140,7130,1271
20250228,151200,3481007790,7140,7140,7140,7130,152
20250228,151100,3479922660,7140,7140,7140,7130,268
20250228,151000,3478009290,7140,7130,7140,7130,115
20250228,150900,3477188360,7140,7140,7140,7130,302
20250228,150800,3475034080,7140,7140,7140,7130,447
20250228,150700,3471845650,7130,7140,7140,7130,186
20250228,150600,3470517910,7140,7140,7140,7140,464
20250228,150500,3467204950,7140,7140,7140,7140,984
20250228,150400,3460179190,7130,7140,7140,7130,25
20250228,150300,3460000840,7130,7130,7140,7130,454
20250228,150200,3456762430,7130,7140,7140,7130,951
20250228,150100,3449981290,7140,7140,7140,7140,180
20250228,150000,3448696090,7140,7140,7140,7140,319
20250228,145900,3446418430,7140,7140,7140,7140,232
20250228,145800,3444761950,7140,7140,7140,7140,350
20250228,145700,3442262950,7140,7140,7140,7140,859
20250228,145600,3436129690,7140,7130,7140,7130,1127
20250228,145500,3428083060,7130,7130,7140,7130,2209
20250228,145400,3412332820,7130,7140,7140,7130,720
20250228,145300,3407194020,7140,7140,7140,7140,664
20250228,145200,3402453060,7140,7140,7140,7140,2255
20250228,145100,3386352360,7140,7140,7140,7130,929
20250228,145000,3379727300,7140,7140,7140,7140,54
20250228,144900,3379341740,7140,7140,7150,7140,5322
20250228,144800,3341341260,7130,7130,7130,7130,15
20250228,144700,3341234310,7130,7140,7140,7130,207
20250228,144600,3339756830,7130,7130,7130,7130,15
20250228,144500,3339649880,7130,7130,7130,7130,619
20250228,144400,3335236410,7130,7130,7130,7130,178
20250228,144300,3333967270,7140,7130,7140,7130,842
20250228,144200,3327963390,7130,7140,7140,7130,158
20250228,144100,3326835420,7130,7140,7140,7130,74
20250228,144000,3326307190,7140,7140,7140,7130,81
20250228,143900,3325729000,7140,7130,7140,7130,327
20250228,143800,3323397300,7140,7130,7140,7130,100
20250228,143700,3322683610,7130,7130,7130,7130,39
20250228,143600,3322405540,7140,7130,7140,7130,111
20250228,143500,3321613100,7130,7130,7130,7130,47
20250228,143400,3321277990,7130,7140,7140,7130,28
20250228,143300,3321078240,7140,7140,7140,7140,102
20250228,143200,3320349960,7130,7140,7140,7130,2329
20250228,143100,3303742690,7140,7130,7140,7130,32
20250228,143000,3303514430,7140,7140,7140,7130,679
20250228,142900,3298667840,7140,7140,7140,7140,58
20250228,142800,3298253720,7140,7140,7140,7140,28
20250228,142700,3298053800,7140,7130,7140,7130,339
20250228,142600,3295634340,7140,7130,7140,7130,1064
20250228,142500,3288048010,7130,7140,7140,7130,13
20250228,142400,3287955250,7140,7140,7140,7140,1031
20250228,142300,3280593910,7130,7130,7140,7120,1062
20250228,142200,3273021230,7130,7130,7130,7130,24
20250228,142100,3272850110,7130,7120,7130,7120,372
20250228,142000,3270197800,7120,7120,7120,7110,3566
20250228,141900,3244809570,7120,7110,7120,7110,114
20250228,141800,3243998360,7110,7120,7120,7110,1243
20250228,141700,3235155030,7130,7130,7130,7130,160
20250228,141600,3234014230,7120,7120,7120,7120,752
20250228,141500,3228659990,7120,7110,7120,7110,9953
20250228,141400,3157889020,7110,7110,7110,7110,644
20250228,141300,3153310180,7100,7110,7110,7100,953
20250228,141200,3146542070,7110,7110,7110,7110,2659
20250228,141100,3127636580,7110,7110,7110,7110,824
20250228,141000,3121777940,7110,7110,7110,7100,709
20250228,140900,3116737100,7110,7110,7110,7100,4327
20250228,140800,3085972270,7110,7110,7110,7100,166
20250228,140700,3084792140,7110,7100,7110,7100,399
20250228,140600,3081955550,7110,7110,7110,7110,52
20250228,140500,3081585830,7110,7100,7110,7100,433
20250228,140400,3078509850,7110,7110,7110,7110,927
20250228,140300,3071918880,7100,7110,7110,7100,683
20250228,140200,3067068390,7110,7100,7110,7100,2886
20250228,140100,3046565290,7110,7110,7110,7100,86
20250228,140000,3045953900,7100,7110,7110,7100,2247
20250228,135900,3029999130,7120,7120,7120,7120,13
20250228,135800,3029906570,7120,7140,7140,7100,19509
20250228,135700,2890987260,7130,7140,7140,7130,6009
20250228,135600,2848104370,7140,7140,7140,7140,5761
20250228,135500,2806970830,7150,7140,7150,7140,19
20250228,135400,2806835110,7150,7150,7150,7150,31
20250228,135300,2806613460,7140,7150,7150,7140,49
20250228,135200,2806263230,7140,7150,7150,7140,61
20250228,135100,2805827590,7150,7150,7150,7150,7
20250228,135000,2805777540,7150,7150,7150,7140,1827
20250228,134900,2792729590,7150,7150,7150,7150,164
20250228,134800,2791556990,7150,7150,7150,7150,119
20250228,134700,2790706140,7150,7160,7160,7150,403
20250228,134600,2787824500,7150,7150,7160,7150,749
20250228,134500,2782467750,7150,7150,7150,7140,1423
20250228,134400,2772293450,7150,7140,7150,7140,729
20250228,134300,2767082650,7150,7150,7150,7150,103
20250228,134200,2766346200,7150,7150,7150,7140,144
20250228,134100,2765316750,7150,7150,7150,7140,328
20250228,134000,2762971700,7150,7150,7150,7150,150
20250228,133900,2761899200,7150,7140,7150,7140,154
20250228,133800,2760798230,7140,7150,7150,7140,17
20250228,133700,2760676830,7150,7150,7150,7150,811
20250228,133600,2754878180,7150,7150,7150,7140,57
20250228,133500,2754470780,7150,7150,7150,7150,514
20250228,133400,2750795680,7150,7150,7150,7150,260
20250228,133300,2748936680,7150,7150,7150,7150,262
20250228,133200,2747063380,7140,7150,7150,7140,295
20250228,133100,2744954290,7150,7150,7150,7150,16
20250228,133000,2744839890,7140,7140,7140,7140,15
20250228,132900,2744732790,7140,7150,7150,7140,41
20250228,132800,2744440040,7150,7150,7150,7150,110
20250228,132700,2743653540,7140,7150,7160,7140,3113
20250228,132600,2721395680,7160,7160,7160,7150,77
20250228,132500,2720844510,7150,7150,7150,7150,118
20250228,132400,2720000810,7150,7150,7150,7150,100
20250228,132300,2719285810,7150,7160,7160,7150,1676
20250228,132200,2707302330,7160,7160,7160,7160,17
20250228,132100,2707180610,7150,7150,7150,7140,5195
20250228,132000,2670036510,7150,7150,7150,7150,139
20250228,131900,2669042660,7150,7140,7150,7140,270
20250228,131800,2667112320,7150,7140,7150,7140,143
20250228,131700,2666090020,7140,7150,7150,7140,152
20250228,131600,2665003340,7150,7150,7150,7150,2001
20250228,131500,2650696190,7140,7150,7150,7140,659
20250228,131400,2645988280,7150,7140,7150,7140,1566
20250228,131300,2634796680,7150,7150,7150,7140,381
20250228,131200,2632074530,7150,7150,7150,7140,18218
20250228,131100,2501911510,7150,7150,7160,7150,1505
20250228,131000,2491150560,7150,7170,7170,7150,23017
20250228,130900,2326572420,7160,7160,7170,7160,3143
20250228,130800,2304068210,7160,7160,7160,7150,40
20250228,130700,2303781960,7150,7160,7160,7150,257
20250228,130600,2301943650,7160,7160,7160,7150,1180
20250228,130500,2293499910,7160,7160,7160,7160,500
20250228,130400,2289919910,7160,7160,7170,7160,408
20250228,130300,2286994940,7160,7160,7160,7160,15
20250228,130200,2286887540,7160,7160,7170,7160,527
20250228,130100,2283110170,7160,7160,7170,7160,136
20250228,130000,2282136080,7160,7160,7160,7160,1067
20250228,125900,2274496360,7160,7160,7160,7160,306
20250228,125800,2272305400,7150,7160,7160,7150,39
20250228,125700,2272026190,7150,7160,7160,7150,663
20250228,125600,2267283300,7160,7160,7160,7160,69
20250228,125500,2266789260,7160,7160,7160,7160,39
20250228,125400,2266510020,7160,7160,7160,7160,12
20250228,125300,2266424100,7160,7150,7160,7150,845
20250228,125200,2260379900,7160,7160,7160,7160,96
20250228,125100,2259692540,7160,7160,7160,7160,224
20250228,125000,2258088700,7150,7170,7170,7150,1046
20250228,124900,2250603820,7170,7160,7170,7160,849
20250228,124800,2244524090,7170,7170,7170,7170,90
20250228,124700,2243878790,7170,7160,7170,7160,655
20250228,124600,2239188960,7160,7160,7160,7160,168
20250228,124500,2237986080,7160,7160,7160,7160,261
20250228,124400,2236117320,7160,7160,7170,7160,1097
20250228,124300,2228262790,7160,7160,7160,7160,438
20250228,124200,2225126710,7160,7160,7160,7160,1858
20250228,124100,2211823430,7160,7160,7170,7160,1267
20250228,124000,2202751700,7170,7160,7170,7160,1105
20250228,123900,2194839570,7160,7160,7160,7160,605
20250228,123800,2190507770,7160,7160,7160,7160,2196
20250228,123700,2174784410,7160,7160,7160,7160,1
20250228,123600,2174777250,7160,7160,7160,7160,85
20250228,123500,2174168650,7160,7160,7160,7160,797
20250228,123400,2168462130,7160,7160,7160,7160,841
20250228,123300,2162440570,7160,7160,7160,7160,151
20250228,123200,2161359410,7160,7160,7160,7160,97
20250228,123100,2160664890,7150,7160,7160,7150,652
20250228,123000,2155998570,7160,7160,7160,7160,423
20250228,122900,2152969890,7160,7160,7160,7150,166
20250228,122800,2151782640,7160,7160,7160,7160,181
20250228,122700,2150486680,7150,7160,7160,7150,845
20250228,122600,2144436620,7160,7150,7160,7150,790
20250228,122500,2138783620,7160,7160,7160,7150,1396
20250228,122400,2128801780,7160,7150,7160,7150,1039
20250228,122300,2121370310,7150,7150,7160,7150,765
20250228,122200,2115900540,7160,7160,7160,7160,68
20250228,122100,2115413660,7160,7160,7160,7150,480
20250228,122000,2111978850,7160,7160,7160,7160,434
20250228,121900,2108871410,7160,7160,7160,7160,12
20250228,121800,2108785490,7160,7160,7160,7160,85
20250228,121700,2108176890,7160,7160,7160,7150,3727
20250228,121600,2081524910,7160,7160,7160,7150,5063
20250228,121500,2045289830,7160,7150,7160,7150,65
20250228,121400,2044824870,7160,7160,7160,7150,401
20250228,121300,2041956710,7160,7160,7160,7150,2459
20250228,121200,2024371280,7150,7160,7160,7150,4670
20250228,121100,1990979250,7150,7160,7160,7150,91
20250228,121000,1990328190,7160,7150,7160,7150,642
20250228,120900,1985736030,7160,7160,7160,7150,582
20250228,120800,1981573790,7160,7160,7160,7160,72
20250228,120700,1981058270,7160,7160,7160,7160,1420
20250228,120600,1970891070,7160,7160,7160,7160,137
20250228,120500,1969910150,7160,7150,7160,7150,788
20250228,120400,1964274440,7160,7160,7160,7160,72
20250228,120300,1963758920,7160,7160,7160,7150,178
20250228,120200,1962485790,7160,7170,7170,7150,11202
20250228,120100,1882328770,7160,7170,7170,7160,3060
20250228,120000,1860416750,7170,7170,7170,7160,24
20250228,115900,1860244690,7170,7170,7170,7160,182
20250228,115800,1858939760,7160,7170,7170,7160,1612
20250228,115700,1847397680,7170,7170,7170,7170,40
20250228,115600,1847110880,7170,7160,7170,7160,242
20250228,115500,1845378130,7170,7170,7170,7160,1004
20250228,115400,1838189450,7170,7170,7170,7170,1
20250228,115300,1838182280,7170,7170,7170,7170,186
20250228,115200,1836848660,7170,7170,7170,7160,283
20250228,115100,1834819620,7170,7170,7170,7160,300
20250228,115000,1832669800,7170,7170,7170,7170,9
20250228,114900,1832605270,7170,7170,7170,7170,207
20250228,114800,1831121080,7170,7160,7170,7160,1173
20250228,114700,1822721970,7170,7170,7170,7170,542
20250228,114600,1818835830,7170,7170,7170,7160,703
20250228,114500,1813795360,7170,7170,7170,7170,1508
20250228,114400,1802983000,7160,7170,7170,7160,8
20250228,114300,1802925650,7170,7170,7170,7170,3
20250228,114200,1802904140,7170,7170,7170,7170,33
20250228,114100,1802667530,7170,7170,7170,7160,1064
20250228,114000,1795042200,7170,7170,7170,7170,3
20250228,113900,1795020690,7170,7170,7170,7170,2
20250228,113800,1795006350,7170,7170,7170,7170,18
20250228,113700,1794877290,7170,7170,7170,7170,102
20250228,113600,1794145950,7170,7170,7170,7170,96
20250228,113500,1793457630,7170,7170,7180,7170,1167
20250228,113400,1785090130,7180,7180,7180,7180,48
20250228,113300,1784745490,7170,7170,7170,7170,1108
20250228,113200,1776801130,7170,7170,7170,7160,109
20250228,113100,1776019650,7170,7170,7170,7170,22
20250228,113000,1775861910,7170,7170,7170,7170,7
20250228,112900,1775811720,7170,7170,7170,7170,258
20250228,112800,1773961860,7170,7170,7170,7160,5285
20250228,112700,1736080760,7170,7160,7170,7160,180
20250228,112600,1734791950,7170,7160,7170,7160,71
20250228,112500,1734283540,7170,7160,7170,7160,95
20250228,112400,1733603320,7170,7160,7170,7160,804
20250228,112300,1727846170,7160,7170,7170,7160,49
20250228,112200,1727494850,7170,7170,7170,7160,336
20250228,112100,1725088130,7170,7170,7170,7170,11
20250228,112000,1725009260,7170,7170,7170,7160,391
20250228,111900,1722206990,7170,7170,7170,7170,103
20250228,111800,1721468480,7160,7170,7170,7160,447
20250228,111700,1718267350,7170,7170,7170,7170,68
20250228,111600,1717779790,7160,7160,7170,7160,292
20250228,111500,1715689000,7160,7160,7160,7160,1993
20250228,111400,1701419120,7160,7160,7160,7160,253
20250228,111300,1699607640,7160,7160,7160,7150,976
20250228,111200,1692624920,7160,7160,7160,7160,839
20250228,111100,1686617680,7160,7160,7160,7160,150
20250228,111000,1685543680,7160,7170,7170,7160,3403
20250228,110900,1661178100,7170,7160,7170,7160,12
20250228,110800,1661092100,7160,7160,7170,7160,4
20250228,110700,1661063450,7160,7170,7170,7160,474
20250228,110600,1657665920,7170,7170,7170,7170,820
20250228,110500,1651786520,7160,7160,7170,7160,543
20250228,110400,1647898630,7170,7170,7170,7170,2
20250228,110300,1647884290,7170,7170,7170,7170,28
20250228,110200,1647683530,7160,7160,7160,7160,577
20250228,110100,1643552210,7160,7160,7160,7160,226
20250228,110000,1641934050,7160,7170,7170,7160,895
20250228,105900,1635525350,7170,7160,7170,7160,643
20250228,105800,1630921450,7160,7160,7160,7160,281
20250228,105700,1628909490,7160,7160,7160,7160,508
20250228,105600,1625272210,7160,7160,7160,7160,888
20250228,105500,1618914130,7160,7170,7170,7150,1859
20250228,105400,1605612540,7170,7170,7170,7160,2011
20250228,105300,1591212430,7160,7170,7170,7160,2628
20250228,105200,1572394650,7160,7160,7160,7160,610
20250228,105100,1568027050,7170,7160,7170,7160,2458
20250228,105000,1550427760,7170,7170,7170,7160,2589
20250228,104900,1531889130,7170,7170,7170,7170,146
20250228,104800,1530842310,7170,7170,7170,7170,12
20250228,104700,1530756270,7160,7170,7170,7160,624
20250228,104600,1526287740,7170,7170,7170,7160,740
20250228,104500,1520989220,7170,7170,7170,7170,71
20250228,104400,1520480150,7170,7160,7170,7160,1844
20250228,104300,1507267620,7160,7160,7170,7160,92
20250228,104200,1506608890,7160,7160,7160,7150,634
20250228,104100,1502069550,7160,7160,7160,7150,1976
20250228,104000,1487928890,7160,7160,7160,7150,1519
20250228,103900,1477060080,7160,7170,7170,7160,3234
20250228,103800,1453898630,7170,7160,7170,7160,107
20250228,103700,1453132090,7160,7160,7160,7160,516
20250228,103600,1449437530,7160,7160,7160,7150,1324
20250228,103500,1439968710,7160,7160,7160,7150,1014
20250228,103400,1432717940,7160,7170,7170,7160,288
20250228,103300,1430655820,7170,7170,7170,7150,1125
20250228,103200,1422609370,7170,7170,7170,7150,5267
20250228,103100,1384896290,7180,7170,7180,7160,1315
20250228,103000,1375463240,7170,7160,7170,7160,1148
20250228,102900,1367242340,7160,7150,7160,7150,1309
20250228,102800,1357870010,7160,7160,7160,7150,412
20250228,102700,1354921090,7160,7160,7160,7150,1589
20250228,102600,1343549850,7160,7160,7170,7150,1300
20250228,102500,1334245200,7160,7170,7170,7150,4856
20250228,102400,1299475900,7160,7170,7170,7160,505
20250228,102300,1295860050,7170,7170,7170,7170,150
20250228,102200,1294784550,7170,7160,7170,7160,875
20250228,102100,1288510810,7170,7170,7180,7160,9488
20250228,102000,1220546320,7180,7180,7180,7170,1566
20250228,101900,1209313560,7170,7180,7180,7170,947
20250228,101800,1202516920,7180,7190,7190,7170,1138
20250228,101700,1194348990,7190,7190,7190,7190,110
20250228,101600,1193558090,7190,7180,7200,7180,4322
20250228,101500,1162523670,7180,7180,7180,7180,263
20250228,101400,1160635330,7180,7180,7180,7170,1247
20250228,101300,1151682430,7180,7180,7180,7170,1198
20250228,101200,1143091400,7180,7180,7180,7170,515
20250228,101100,1139395180,7170,7190,7190,7160,13147
20250228,101000,1045082040,7190,7190,7200,7190,328
20250228,100900,1042723710,7190,7200,7200,7190,1303
20250228,100800,1033354560,7200,7190,7200,7190,742
20250228,100700,1028017260,7200,7200,7200,7190,1345
20250228,100600,1018342050,7200,7200,7200,7200,305
20250228,100500,1016146050,7200,7200,7200,7190,1164
20250228,100400,1007775840,7200,7200,7210,7200,318
20250228,100300,1005486210,7200,7210,7210,7200,1863
20250228,100200,992072350,7210,7200,7210,7200,194
20250228,100100,990675540,7210,7200,7210,7200,492
20250228,100000,987133110,7200,7180,7200,7180,1170
20250228,095900,978720180,7190,7190,7190,7180,2683
20250228,095800,959438780,7190,7210,7210,7190,9224
20250228,095700,893031210,7210,7210,7210,7200,1387
20250228,095600,883041360,7210,7220,7220,7200,12040
20250228,095500,796260260,7220,7230,7230,7210,13132
20250228,095400,701449720,7230,7230,7230,7220,161
20250228,095300,700285820,7230,7230,7230,7220,1547
20250228,095200,689110410,7230,7230,7230,7230,62
20250228,095100,688662150,7230,7220,7230,7220,1512
20250228,095000,677744230,7220,7230,7230,7220,856
20250228,094900,671561410,7220,7230,7230,7220,325
20250228,094800,669211760,7220,7240,7240,7220,6406
20250228,094700,622905310,7230,7240,7240,7230,1671
20250228,094600,610823970,7230,7240,7240,7230,133
20250228,094500,609862070,7240,7240,7240,7230,1065
20250228,094400,602161520,7240,7240,7240,7230,1075
20250228,094300,594382070,7240,7240,7240,7230,37
20250228,094200,594114340,7240,7240,7240,7230,2720
20250228,094100,574447010,7230,7260,7260,7230,8008
20250228,094000,516450310,7260,7260,7260,7260,801
20250228,093900,510635050,7260,7260,7260,7250,245
20250228,093800,508858360,7260,7260,7260,7250,231
20250228,093700,507183370,7260,7270,7270,7260,64
20250228,093600,506718720,7270,7260,7270,7260,460
20250228,093500,503377870,7260,7250,7260,7250,31
20250228,093400,503152820,7260,7250,7260,7240,162
20250228,093300,501978190,7250,7250,7250,7240,30
20250228,093200,501760700,7250,7250,7250,7240,815
20250228,093100,495856950,7250,7260,7260,7250,398
20250228,093000,492971220,7260,7260,7260,7260,54
20250228,092900,492579180,7260,7250,7260,7240,511
20250228,092800,488876270,7250,7250,7250,7250,64
20250228,092700,488412270,7250,7250,7250,7250,85
20250228,092600,487796020,7250,7250,7260,7240,238
20250228,092500,486070990,7260,7250,7260,7250,830
20250228,092400,480051980,7260,7250,7270,7240,4868
20250228,092300,444739380,7250,7250,7250,7250,377
20250228,092200,442006130,7240,7250,7250,7240,199
20250228,092100,440563620,7250,7260,7270,7250,4086
20250228,092000,410905280,7260,7260,7270,7260,71
20250228,091900,410389810,7260,7270,7270,7250,6204
20250228,091800,365313470,7270,7260,7270,7250,183
20250228,091700,363984780,7260,7250,7260,7250,2
20250228,091600,363970270,7250,7250,7260,7240,798
20250228,091500,358186930,7250,7250,7250,7230,788
20250228,091400,352477780,7250,7240,7250,7240,453
20250228,091300,349194190,7240,7240,7250,7230,3070
20250228,091200,326993700,7240,7240,7240,7240,142
20250228,091100,325965620,7230,7240,7240,7230,421
20250228,091000,322920730,7240,7240,7250,7230,578
20250228,090900,318740650,7240,7240,7250,7230,317
20250228,090800,316445670,7240,7240,7240,7240,183
20250228,090700,315120750,7230,7250,7250,7230,10035
20250228,090600,242406480,7260,7260,7270,7250,7305
20250228,090500,189374160,7260,7260,7280,7250,970
20250228,090400,182321930,7260,7250,7260,7230,3704
20250228,090300,155489210,7240,7240,7260,7230,589
20250228,090200,151223890,7230,7240,7250,7220,7627
20250228,090100,96071740,7240,7300,7300,7240,8001
20250228,090000,38036650,7280,7310,7330,7280,5209