KissMeData/348350/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,212700,117515580,7050,7050,7050,7050,324
20250228,212600,117515580,7050,7050,7050,7050,0
20250228,212500,117515580,7050,7050,7050,7050,0
20250228,212400,117515580,7050,7050,7050,7050,0
20250228,212300,117515580,7050,7050,7050,7050,0
20250228,212200,117515580,7050,7050,7050,7050,0
20250228,212100,117515580,7050,7050,7050,7050,0
20250228,212000,117515580,7050,7050,7050,7050,0
20250228,211900,117515580,7050,7050,7050,7050,0
20250228,211800,117515580,7050,7050,7050,7050,0
20250228,211700,117515580,7050,7050,7050,7050,0
20250228,211600,117515580,7050,7050,7050,7050,0
20250228,211500,117515580,7050,7050,7050,7050,0
20250228,211400,117515580,7050,7050,7050,7050,0
20250228,211300,117515580,7050,7050,7050,7050,0
20250228,211200,117515580,7050,7050,7050,7050,0
20250228,211100,117515580,7050,7050,7050,7050,0
20250228,211000,117515580,7050,7050,7050,7050,0
20250228,210900,117515580,7050,7050,7050,7050,0
20250228,210800,117515580,7050,7050,7050,7050,0
20250228,210700,117515580,7050,7050,7050,7050,0
20250228,210600,117515580,7050,7050,7050,7050,0
20250228,210500,117515580,7050,7050,7050,7050,0
20250228,210400,117515580,7050,7050,7050,7050,0
20250228,210300,117515580,7050,7050,7050,7050,0
20250228,210200,117515580,7050,7050,7050,7050,0
20250228,210100,117515580,7050,7050,7050,7050,0
20250228,210000,117515580,7050,7050,7050,7050,0
20250228,205900,117515580,7050,7050,7050,7050,0
20250228,205800,117515580,7050,7050,7050,7050,0
20250228,205700,117515580,7050,7050,7050,7050,324
20250228,205600,117515580,7050,7050,7050,7050,0
20250228,205500,117515580,7050,7050,7050,7050,0
20250228,205400,117515580,7050,7050,7050,7050,0
20250228,205300,117515580,7050,7050,7050,7050,0
20250228,205200,117515580,7050,7050,7050,7050,0
20250228,205100,117515580,7050,7050,7050,7050,0
20250228,205000,117515580,7050,7050,7050,7050,0
20250228,204900,117515580,7050,7050,7050,7050,0
20250228,204800,117515580,7050,7050,7050,7050,0
20250228,204700,117515580,7050,7050,7050,7050,0
20250228,204600,117515580,7050,7050,7050,7050,0
20250228,204500,117515580,7050,7050,7050,7050,0
20250228,204400,117515580,7050,7050,7050,7050,0
20250228,204300,117515580,7050,7050,7050,7050,0
20250228,204200,117515580,7050,7050,7050,7050,0
20250228,204100,117515580,7050,7050,7050,7050,0
20250228,204000,117515580,7050,7050,7050,7050,0
20250228,203900,117515580,7050,7050,7050,7050,0
20250228,203800,117515580,7050,7050,7050,7050,0
20250228,203700,117515580,7050,7050,7050,7050,0
20250228,203600,117515580,7050,7050,7050,7050,0
20250228,203500,117515580,7050,7050,7050,7050,0
20250228,203400,117515580,7050,7050,7050,7050,0
20250228,203300,117515580,7050,7050,7050,7050,0
20250228,203200,117515580,7050,7050,7050,7050,0
20250228,203100,117515580,7050,7050,7050,7050,0
20250228,203000,117515580,7050,7050,7050,7050,0
20250228,202900,117515580,7050,7050,7050,7050,0
20250228,202800,117515580,7050,7050,7050,7050,0
20250228,202700,117515580,7050,7050,7050,7050,324
20250228,202600,117515580,7050,7050,7050,7050,0
20250228,202500,117515580,7050,7050,7050,7050,0
20250228,202400,117515580,7050,7050,7050,7050,0
20250228,202300,117515580,7050,7050,7050,7050,0
20250228,202200,117515580,7050,7050,7050,7050,0
20250228,202100,117515580,7050,7050,7050,7050,0
20250228,202000,117515580,7050,7050,7050,7050,0
20250228,201900,117515580,7050,7050,7050,7050,0
20250228,201800,117515580,7050,7050,7050,7050,0
20250228,201700,117515580,7050,7050,7050,7050,0
20250228,201600,117515580,7050,7050,7050,7050,0
20250228,201500,117515580,7050,7050,7050,7050,0
20250228,201400,117515580,7050,7050,7050,7050,0
20250228,201300,117515580,7050,7050,7050,7050,0
20250228,201200,117515580,7050,7050,7050,7050,0
20250228,201100,117515580,7050,7050,7050,7050,0
20250228,201000,117515580,7050,7050,7050,7050,0
20250228,200900,117515580,7050,7050,7050,7050,0
20250228,200800,117515580,7050,7050,7050,7050,0
20250228,200700,117515580,7050,7050,7050,7050,0
20250228,200600,117515580,7050,7050,7050,7050,0
20250228,200500,117515580,7050,7050,7050,7050,0
20250228,200400,117515580,7050,7050,7050,7050,0
20250228,200300,117515580,7050,7050,7050,7050,0
20250228,200200,117515580,7050,7050,7050,7050,0
20250228,200100,117515580,7050,7050,7050,7050,0
20250228,200000,117515580,7050,7050,7050,7050,0
20250228,195900,117515580,7050,7050,7050,7050,0
20250228,195800,117515580,7050,7050,7050,7050,0
20250228,195700,117515580,7050,7050,7050,7050,324
20250228,195600,117515580,7050,7050,7050,7050,0
20250228,195500,117515580,7050,7050,7050,7050,0
20250228,195400,117515580,7050,7050,7050,7050,0
20250228,195300,117515580,7050,7050,7050,7050,0
20250228,195200,117515580,7050,7050,7050,7050,0
20250228,195100,117515580,7050,7050,7050,7050,0
20250228,195000,117515580,7050,7050,7050,7050,0
20250228,194900,117515580,7050,7050,7050,7050,0
20250228,194800,117515580,7050,7050,7050,7050,0
20250228,194700,117515580,7050,7050,7050,7050,0
20250228,194600,117515580,7050,7050,7050,7050,0
20250228,194500,117515580,7050,7050,7050,7050,0
20250228,194400,117515580,7050,7050,7050,7050,0
20250228,194300,117515580,7050,7050,7050,7050,0
20250228,194200,117515580,7050,7050,7050,7050,0
20250228,194100,117515580,7050,7050,7050,7050,0
20250228,194000,117515580,7050,7050,7050,7050,0
20250228,193900,117515580,7050,7050,7050,7050,0
20250228,193800,117515580,7050,7050,7050,7050,0
20250228,193700,117515580,7050,7050,7050,7050,0
20250228,193600,117515580,7050,7050,7050,7050,0
20250228,193500,117515580,7050,7050,7050,7050,0
20250228,193400,117515580,7050,7050,7050,7050,0
20250228,193300,117515580,7050,7050,7050,7050,0
20250228,193200,117515580,7050,7050,7050,7050,0
20250228,193100,117515580,7050,7050,7050,7050,0
20250228,193000,117515580,7050,7050,7050,7050,0
20250228,192900,117515580,7050,7050,7050,7050,0
20250228,192800,117515580,7050,7050,7050,7050,0
20250228,192700,117515580,7050,7050,7050,7050,324
20250228,192600,117515580,7050,7050,7050,7050,0
20250228,192500,117515580,7050,7050,7050,7050,0
20250228,192400,117515580,7050,7050,7050,7050,0
20250228,192300,117515580,7050,7050,7050,7050,0
20250228,192200,117515580,7050,7050,7050,7050,0
20250228,192100,117515580,7050,7050,7050,7050,0
20250228,192000,117515580,7050,7050,7050,7050,0
20250228,191900,117515580,7050,7050,7050,7050,0
20250228,191800,117515580,7050,7050,7050,7050,0
20250228,191700,117515580,7050,7050,7050,7050,0
20250228,191600,117515580,7050,7050,7050,7050,0
20250228,191500,117515580,7050,7050,7050,7050,0
20250228,191400,117515580,7050,7050,7050,7050,0
20250228,191300,117515580,7050,7050,7050,7050,0
20250228,191200,117515580,7050,7050,7050,7050,0
20250228,191100,117515580,7050,7050,7050,7050,0
20250228,191000,117515580,7050,7050,7050,7050,0
20250228,190900,117515580,7050,7050,7050,7050,0
20250228,190800,117515580,7050,7050,7050,7050,0
20250228,190700,117515580,7050,7050,7050,7050,0
20250228,190600,117515580,7050,7050,7050,7050,0
20250228,190500,117515580,7050,7050,7050,7050,0
20250228,190400,117515580,7050,7050,7050,7050,0
20250228,190300,117515580,7050,7050,7050,7050,0
20250228,190200,117515580,7050,7050,7050,7050,0
20250228,190100,117515580,7050,7050,7050,7050,0
20250228,190000,117515580,7050,7050,7050,7050,0
20250228,185900,117515580,7050,7050,7050,7050,0
20250228,185800,117515580,7050,7050,7050,7050,0
20250228,185700,117515580,7050,7050,7050,7050,324
20250228,185600,117515580,7050,7050,7050,7050,0
20250228,185500,117515580,7050,7050,7050,7050,0
20250228,185400,117515580,7050,7050,7050,7050,0
20250228,185300,117515580,7050,7050,7050,7050,0
20250228,185200,117515580,7050,7050,7050,7050,0
20250228,185100,117515580,7050,7050,7050,7050,0
20250228,185000,117515580,7050,7050,7050,7050,0
20250228,184900,117515580,7050,7050,7050,7050,0
20250228,184800,117515580,7050,7050,7050,7050,0
20250228,184700,117515580,7050,7050,7050,7050,0
20250228,184600,117515580,7050,7050,7050,7050,0
20250228,184500,117515580,7050,7050,7050,7050,0
20250228,184400,117515580,7050,7050,7050,7050,0
20250228,184300,117515580,7050,7050,7050,7050,0
20250228,184200,117515580,7050,7050,7050,7050,0
20250228,184100,117515580,7050,7050,7050,7050,0
20250228,184000,117515580,7050,7050,7050,7050,0
20250228,183900,117515580,7050,7050,7050,7050,0
20250228,183800,117515580,7050,7050,7050,7050,0
20250228,183700,117515580,7050,7050,7050,7050,0
20250228,183600,117515580,7050,7050,7050,7050,0
20250228,183500,117515580,7050,7050,7050,7050,0
20250228,183400,117515580,7050,7050,7050,7050,0
20250228,183300,117515580,7050,7050,7050,7050,0
20250228,183200,117515580,7050,7050,7050,7050,0
20250228,183100,117515580,7050,7050,7050,7050,0
20250228,183000,117515580,7050,7050,7050,7050,0
20250228,182900,117515580,7050,7050,7050,7050,0
20250228,182800,117515580,7050,7050,7050,7050,0
20250228,182700,117515580,7050,7050,7050,7050,324
20250228,182600,117515580,7050,7050,7050,7050,0
20250228,182500,117515580,7050,7050,7050,7050,0
20250228,182400,117515580,7050,7050,7050,7050,0
20250228,182300,117515580,7050,7050,7050,7050,0
20250228,182200,117515580,7050,7050,7050,7050,0
20250228,182100,117515580,7050,7050,7050,7050,0
20250228,182000,117515580,7050,7050,7050,7050,0
20250228,181900,117515580,7050,7050,7050,7050,0
20250228,181800,117515580,7050,7050,7050,7050,0
20250228,181700,117515580,7050,7050,7050,7050,0
20250228,181600,117515580,7050,7050,7050,7050,0
20250228,181500,117515580,7050,7050,7050,7050,0
20250228,181400,117515580,7050,7050,7050,7050,0
20250228,181300,117515580,7050,7050,7050,7050,0
20250228,181200,117515580,7050,7050,7050,7050,0
20250228,181100,117515580,7050,7050,7050,7050,0
20250228,181000,117515580,7050,7050,7050,7050,0
20250228,180900,117515580,7050,7050,7050,7050,0
20250228,180800,117515580,7050,7050,7050,7050,0
20250228,180700,117515580,7050,7050,7050,7050,0
20250228,180600,117515580,7050,7050,7050,7050,0
20250228,180500,117515580,7050,7050,7050,7050,0
20250228,180400,117515580,7050,7050,7050,7050,0
20250228,180300,117515580,7050,7050,7050,7050,0
20250228,180200,117515580,7050,7050,7050,7050,0
20250228,180100,117515580,7050,7050,7050,7050,0
20250228,180000,117515580,7050,7050,7050,7050,0
20250228,175900,117515580,7050,7050,7050,7050,0
20250228,175800,117515580,7050,7050,7050,7050,0
20250228,175700,117515580,7050,7050,7050,7050,324
20250228,175600,117515580,7050,7050,7050,7050,0
20250228,175500,117515580,7050,7050,7050,7050,0
20250228,175400,117515580,7050,7050,7050,7050,0
20250228,175300,117515580,7050,7050,7050,7050,0
20250228,175200,117515580,7050,7050,7050,7050,0
20250228,175100,117515580,7050,7050,7050,7050,0
20250228,175000,117515580,7050,7050,7050,7050,0
20250228,174900,117515580,7050,7050,7050,7050,0
20250228,174800,117515580,7050,7050,7050,7050,0
20250228,174700,117515580,7050,7050,7050,7050,0
20250228,174600,117515580,7050,7050,7050,7050,0
20250228,174500,117515580,7050,7050,7050,7050,0
20250228,174400,117515580,7050,7050,7050,7050,0
20250228,174300,117515580,7050,7050,7050,7050,0
20250228,174200,117515580,7050,7050,7050,7050,0
20250228,174100,117515580,7050,7050,7050,7050,0
20250228,174000,117515580,7050,7050,7050,7050,0
20250228,173900,117515580,7050,7050,7050,7050,0
20250228,173800,117515580,7050,7050,7050,7050,0
20250228,173700,117515580,7050,7050,7050,7050,0
20250228,173600,117515580,7050,7050,7050,7050,0
20250228,173500,117515580,7050,7050,7050,7050,0
20250228,173400,117515580,7050,7050,7050,7050,0
20250228,173300,117515580,7050,7050,7050,7050,0
20250228,173200,117515580,7050,7050,7050,7050,0
20250228,173100,117515580,7050,7050,7050,7050,0
20250228,173000,117515580,7050,7050,7050,7050,0
20250228,172900,117515580,7050,7050,7050,7050,0
20250228,172800,117515580,7050,7050,7050,7050,0
20250228,172700,117515580,7050,7050,7050,7050,324
20250228,172600,117515580,7050,7050,7050,7050,0
20250228,172500,117515580,7050,7050,7050,7050,0
20250228,172400,117515580,7050,7050,7050,7050,0
20250228,172300,117515580,7050,7050,7050,7050,0
20250228,172200,117515580,7050,7050,7050,7050,0
20250228,172100,117515580,7050,7050,7050,7050,0
20250228,172000,117515580,7050,7050,7050,7050,0
20250228,171900,117515580,7050,7050,7050,7050,0
20250228,171800,117515580,7050,7050,7050,7050,0
20250228,171700,117515580,7050,7050,7050,7050,0
20250228,171600,117515580,7050,7050,7050,7050,0
20250228,171500,117515580,7050,7050,7050,7050,0
20250228,171400,117515580,7050,7050,7050,7050,0
20250228,171300,117515580,7050,7050,7050,7050,0
20250228,171200,117515580,7050,7050,7050,7050,0
20250228,171100,117515580,7050,7050,7050,7050,0
20250228,171000,117515580,7050,7050,7050,7050,0
20250228,170900,117515580,7050,7050,7050,7050,0
20250228,170800,117515580,7050,7050,7050,7050,0
20250228,170700,117515580,7050,7050,7050,7050,0
20250228,170600,117515580,7050,7050,7050,7050,0
20250228,170500,117515580,7050,7050,7050,7050,0
20250228,170400,117515580,7050,7050,7050,7050,0
20250228,170300,117515580,7050,7050,7050,7050,0
20250228,170200,117515580,7050,7050,7050,7050,0
20250228,170100,117515580,7050,7050,7050,7050,0
20250228,170000,117515580,7050,7050,7050,7050,0
20250228,165900,117515580,7050,7050,7050,7050,0
20250228,165800,117515580,7050,7050,7050,7050,0
20250228,165700,117515580,7050,7050,7050,7050,324
20250228,165600,117515580,7050,7050,7050,7050,0
20250228,165500,117515580,7050,7050,7050,7050,0
20250228,165400,117515580,7050,7050,7050,7050,0
20250228,165300,117515580,7050,7050,7050,7050,0
20250228,165200,117515580,7050,7050,7050,7050,0
20250228,165100,117515580,7050,7050,7050,7050,0
20250228,165000,117515580,7050,7050,7050,7050,0
20250228,164900,117515580,7050,7050,7050,7050,0
20250228,164800,117515580,7050,7050,7050,7050,0
20250228,164700,117515580,7050,7050,7050,7050,0
20250228,164600,117515580,7050,7050,7050,7050,0
20250228,164500,117515580,7050,7050,7050,7050,0
20250228,164400,117515580,7050,7050,7050,7050,0
20250228,164300,117515580,7050,7050,7050,7050,0
20250228,164200,117515580,7050,7050,7050,7050,0
20250228,164100,117515580,7050,7050,7050,7050,0
20250228,164000,117515580,7050,7050,7050,7050,0
20250228,163900,117515580,7050,7050,7050,7050,0
20250228,163800,117515580,7050,7050,7050,7050,0
20250228,163700,117515580,7050,7050,7050,7050,0
20250228,163600,117515580,7050,7050,7050,7050,0
20250228,163500,117515580,7050,7050,7050,7050,0
20250228,163400,117515580,7050,7050,7050,7050,0
20250228,163300,117515580,7050,7050,7050,7050,0
20250228,163200,117515580,7050,7050,7050,7050,0
20250228,163100,117515580,7050,7050,7050,7050,0
20250228,163000,117515580,7050,7050,7050,7050,0
20250228,162900,117515580,7050,7050,7050,7050,0
20250228,162800,117515580,7050,7050,7050,7050,0
20250228,162700,117515580,7050,7050,7050,7050,324
20250228,162600,117515580,7050,7050,7050,7050,0
20250228,162500,117515580,7050,7050,7050,7050,0
20250228,162400,117515580,7050,7050,7050,7050,0
20250228,162300,117515580,7050,7050,7050,7050,0
20250228,162200,117515580,7050,7050,7050,7050,0
20250228,162100,117515580,7050,7050,7050,7050,0
20250228,162000,117515580,7050,7050,7050,7050,0
20250228,161900,117515580,7050,7050,7050,7050,0
20250228,161800,117515580,7050,7050,7050,7050,0
20250228,161700,117515580,7050,7050,7050,7050,0
20250228,161600,117515580,7050,7050,7050,7050,0
20250228,161500,117515580,7050,7050,7050,7050,0
20250228,161400,117515580,7050,7050,7050,7050,0
20250228,161300,117515580,7050,7050,7050,7050,0
20250228,161200,117515580,7050,7050,7050,7050,0
20250228,161100,117515580,7050,7050,7050,7050,0
20250228,161000,117515580,7050,7050,7050,7050,0
20250228,160900,117515580,7050,7050,7050,7050,0
20250228,160800,117515580,7050,7050,7050,7050,0
20250228,160700,117515580,7050,7050,7050,7050,0
20250228,160600,117515580,7050,7050,7050,7050,0
20250228,160500,117515580,7050,7050,7050,7050,0
20250228,160400,117515580,7050,7050,7050,7050,0
20250228,160300,117515580,7050,7050,7050,7050,0
20250228,160200,117515580,7050,7050,7050,7050,0
20250228,160100,117515580,7050,7050,7050,7050,0
20250228,160000,117515580,7050,7050,7050,7050,0
20250228,155900,117515580,7050,7050,7050,7050,0
20250228,155800,117515580,7050,7050,7050,7050,0
20250228,155700,117515580,7050,7050,7050,7050,324
20250228,155600,117515580,7050,7050,7050,7050,0
20250228,155500,117515580,7050,7050,7050,7050,0
20250228,155400,117515580,7050,7050,7050,7050,0
20250228,155300,117515580,7050,7050,7050,7050,0
20250228,155200,117515580,7050,7050,7050,7050,0
20250228,155100,117515580,7050,7050,7050,7050,0
20250228,155000,117515580,7050,7050,7050,7050,0
20250228,154900,117515580,7050,7050,7050,7050,0
20250228,154800,117515580,7050,7050,7050,7050,0
20250228,154700,117515580,7050,7050,7050,7050,0
20250228,154600,117515580,7050,7050,7050,7050,0
20250228,154500,117515580,7050,7050,7050,7050,0
20250228,154400,117515580,7050,7050,7050,7050,0
20250228,154300,117515580,7050,7050,7050,7050,0
20250228,154200,117515580,7050,7050,7050,7050,0
20250228,154100,117515580,7050,7050,7050,7050,0
20250228,154000,117515580,7050,7050,7050,7050,0
20250228,153900,117515580,7050,7050,7050,7050,0
20250228,153800,117515580,7050,7050,7050,7050,0
20250228,153700,117515580,7050,7050,7050,7050,0
20250228,153600,117515580,7050,7050,7050,7050,0
20250228,153500,117515580,7050,7050,7050,7050,0
20250228,153400,117515580,7050,7050,7050,7050,0
20250228,153300,117515580,7050,7050,7050,7050,0
20250228,153200,117515580,7050,7050,7050,7050,0
20250228,153100,117515580,7050,7050,7050,7050,0
20250228,153000,117515580,7050,7050,7050,7050,324
20250228,152900,115231380,7050,7050,7050,7050,0
20250228,152800,115231380,7050,7050,7050,7050,0
20250228,152700,115231380,7050,7050,7050,7050,0
20250228,152600,115231380,7050,7050,7050,7050,0
20250228,152500,115231380,7050,7050,7050,7050,0
20250228,152400,115231380,7050,7050,7050,7050,0
20250228,152300,115231380,7050,7050,7050,7050,0
20250228,152200,115231380,7050,7050,7050,7050,0
20250228,152100,115231380,7050,7050,7050,7050,0
20250228,152000,115231380,7050,7050,7050,7050,0
20250228,151900,115231380,7050,7060,7060,7050,52
20250228,151800,114864460,7060,7080,7090,7050,591
20250228,151700,110685890,7090,7090,7090,7090,0
20250228,151600,110685890,7090,7090,7090,7090,0
20250228,151500,110685890,7090,7090,7090,7090,0
20250228,151400,110685890,7090,7080,7090,7080,51
20250228,151300,110324800,7080,7070,7080,7070,12
20250228,151200,110239950,7070,7070,7070,7070,13
20250228,151100,110148040,7070,7070,7070,7070,0
20250228,151000,110148040,7070,7070,7070,7070,2
20250228,150900,110133900,7050,7050,7050,7050,7
20250228,150800,110084550,7080,7080,7080,7080,0
20250228,150700,110084550,7080,7080,7080,7080,30
20250228,150600,109872150,7080,7070,7080,7070,14
20250228,150500,109773160,7070,7070,7070,7070,20
20250228,150400,109631760,7070,7070,7070,7070,10
20250228,150300,109561060,7070,7070,7070,7070,0
20250228,150200,109561060,7070,7060,7070,7060,4
20250228,150100,109532810,7060,7060,7060,7060,5
20250228,150000,109497510,7060,7060,7060,7060,0
20250228,145900,109497510,7060,7060,7060,7060,0
20250228,145800,109497510,7060,7060,7060,7060,10
20250228,145700,109426910,7090,7090,7090,7090,0
20250228,145600,109426910,7090,7090,7090,7090,0
20250228,145500,109426910,7090,7090,7090,7090,0
20250228,145400,109426910,7090,7090,7090,7090,0
20250228,145300,109426910,7090,7090,7090,7090,0
20250228,145200,109426910,7090,7090,7090,7090,0
20250228,145100,109426910,7090,7090,7090,7090,0
20250228,145000,109426910,7090,7090,7090,7090,0
20250228,144900,109426910,7090,7090,7090,7090,0
20250228,144800,109426910,7090,7090,7090,7090,1
20250228,144700,109419820,7050,7080,7080,7050,418
20250228,144600,106460920,7080,7080,7080,7080,0
20250228,144500,106460920,7080,7080,7080,7080,0
20250228,144400,106460920,7080,7060,7080,7050,253
20250228,144300,104677140,7070,7070,7070,7070,0
20250228,144200,104677140,7070,7060,7070,7060,502
20250228,144100,101128020,7070,7060,7070,7060,20
20250228,144000,100986720,7060,7060,7060,7060,1
20250228,143900,100979660,7050,7050,7050,7050,6
20250228,143800,100937360,7070,7070,7070,7070,0
20250228,143700,100937360,7070,7070,7070,7070,0
20250228,143600,100937360,7070,7070,7070,7070,0
20250228,143500,100937360,7070,7070,7070,7070,0
20250228,143400,100937360,7070,7070,7070,7070,100
20250228,143300,100230360,7060,7060,7060,7060,0
20250228,143200,100230360,7060,7060,7060,7060,0
20250228,143100,100230360,7060,7060,7060,7060,20
20250228,143000,100089160,7080,7080,7080,7080,0
20250228,142900,100089160,7080,7080,7080,7080,16
20250228,142800,99975880,7080,7080,7080,7080,0
20250228,142700,99975880,7080,7080,7080,7080,1
20250228,142600,99968800,7080,7080,7080,7080,1
20250228,142500,99961720,7050,7050,7050,7050,0
20250228,142400,99961720,7050,7050,7050,7050,0
20250228,142300,99961720,7050,7060,7060,7050,2
20250228,142200,99947610,7060,7060,7060,7060,72
20250228,142100,99439290,7090,7090,7090,7090,2
20250228,142000,99425110,7090,7090,7090,7090,0
20250228,141900,99425110,7090,7090,7090,7090,0
20250228,141800,99425110,7090,7090,7090,7090,1
20250228,141700,99418020,7060,7060,7060,7060,2
20250228,141600,99403900,7090,7090,7090,7090,0
20250228,141500,99403900,7090,7090,7090,7090,0
20250228,141400,99403900,7090,7090,7090,7090,0
20250228,141300,99403900,7090,7090,7090,7090,1
20250228,141200,99396810,7070,7070,7070,7070,0
20250228,141100,99396810,7070,7060,7070,7060,100
20250228,141000,98690790,7050,7050,7050,7050,0
20250228,140900,98690790,7050,7070,7070,7050,226
20250228,140800,97094490,7050,7050,7050,7050,0
20250228,140700,97094490,7050,7080,7080,7050,699
20250228,140600,92152480,7080,7090,7090,7080,388
20250228,140500,89402360,7100,7100,7100,7100,10
20250228,140400,89331360,7110,7100,7110,7100,14
20250228,140300,89231860,7100,7100,7100,7100,31
20250228,140200,89011760,7100,7100,7100,7100,29
20250228,140100,88805860,7090,7090,7090,7090,0
20250228,140000,88805860,7090,7100,7100,7090,192
20250228,135900,87443180,7100,7100,7100,7100,0
20250228,135800,87443180,7100,7100,7100,7100,0
20250228,135700,87443180,7100,7100,7100,7100,48
20250228,135600,87102380,7120,7120,7120,7120,0
20250228,135500,87102380,7120,7120,7120,7120,0
20250228,135400,87102380,7120,7120,7120,7120,1
20250228,135300,87095260,7090,7090,7090,7090,0
20250228,135200,87095260,7090,7130,7130,7090,243
20250228,135100,85368080,7130,7130,7130,7130,70
20250228,135000,84868980,7130,7130,7130,7130,0
20250228,134900,84868980,7130,7130,7130,7130,0
20250228,134800,84868980,7130,7130,7130,7130,0
20250228,134700,84868980,7130,7130,7130,7130,8
20250228,134600,84811940,7130,7130,7130,7130,10
20250228,134500,84740640,7130,7130,7130,7130,0
20250228,134400,84740640,7130,7130,7130,7130,0
20250228,134300,84740640,7130,7130,7130,7130,0
20250228,134200,84740640,7130,7130,7130,7130,0
20250228,134100,84740640,7130,7130,7130,7130,1
20250228,134000,84733510,7100,7100,7100,7100,50
20250228,133900,84378510,7130,7130,7130,7130,0
20250228,133800,84378510,7130,7130,7130,7130,0
20250228,133700,84378510,7130,7130,7130,7130,0
20250228,133600,84378510,7130,7130,7130,7130,0
20250228,133500,84378510,7130,7130,7130,7130,1
20250228,133400,84371380,7100,7100,7100,7100,0
20250228,133300,84371380,7100,7100,7100,7100,28
20250228,133200,84172580,7130,7130,7130,7130,0
20250228,133100,84172580,7130,7130,7130,7130,0
20250228,133000,84172580,7130,7130,7130,7130,0
20250228,132900,84172580,7130,7130,7130,7130,0
20250228,132800,84172580,7130,7130,7130,7130,0
20250228,132700,84172580,7130,7130,7130,7130,0
20250228,132600,84172580,7130,7130,7130,7130,1
20250228,132500,84165450,7090,7090,7090,7090,0
20250228,132400,84165450,7090,7090,7090,7090,0
20250228,132300,84165450,7090,7090,7090,7090,0
20250228,132200,84165450,7090,7120,7120,7090,33
20250228,132100,83930880,7120,7120,7120,7120,11
20250228,132000,83852560,7110,7110,7110,7110,0
20250228,131900,83852560,7110,7110,7110,7110,0
20250228,131800,83852560,7110,7110,7110,7110,0
20250228,131700,83852560,7110,7110,7110,7110,0
20250228,131600,83852560,7110,7110,7110,7110,100
20250228,131500,83141560,7100,7100,7100,7100,0
20250228,131400,83141560,7100,7100,7100,7100,0
20250228,131300,83141560,7100,7100,7100,7100,3
20250228,131200,83120260,7100,7100,7100,7100,0
20250228,131100,83120260,7100,7100,7100,7100,0
20250228,131000,83120260,7100,7100,7100,7100,0
20250228,130900,83120260,7100,7100,7100,7100,0
20250228,130800,83120260,7100,7100,7100,7100,0
20250228,130700,83120260,7100,7100,7100,7100,0
20250228,130600,83120260,7100,7100,7100,7100,5
20250228,130500,83084760,7090,7090,7090,7090,25
20250228,130400,82907510,7120,7120,7120,7120,0
20250228,130300,82907510,7120,7120,7120,7120,0
20250228,130200,82907510,7120,7120,7120,7120,1
20250228,130100,82900390,7090,7090,7090,7090,1
20250228,130000,82893300,7120,7120,7120,7120,0
20250228,125900,82893300,7120,7120,7120,7120,0
20250228,125800,82893300,7120,7120,7120,7120,0
20250228,125700,82893300,7120,7120,7120,7120,0
20250228,125600,82893300,7120,7120,7120,7120,0
20250228,125500,82893300,7120,7120,7120,7120,0
20250228,125400,82893300,7120,7120,7120,7120,0
20250228,125300,82893300,7120,7120,7120,7120,0
20250228,125200,82893300,7120,7120,7120,7120,0
20250228,125100,82893300,7120,7120,7120,7120,0
20250228,125000,82893300,7120,7120,7120,7120,0
20250228,124900,82893300,7120,7120,7120,7120,50
20250228,124800,82537300,7120,7120,7120,7120,0
20250228,124700,82537300,7120,7090,7120,7090,253
20250228,124600,80743500,7090,7090,7090,7090,0
20250228,124500,80743500,7090,7090,7090,7090,0
20250228,124400,80743500,7090,7090,7090,7090,0
20250228,124300,80743500,7090,7090,7090,7090,152
20250228,124200,79665820,7090,7090,7090,7090,0
20250228,124100,79665820,7090,7090,7090,7090,0
20250228,124000,79665820,7090,7090,7090,7090,0
20250228,123900,79665820,7090,7090,7090,7090,0
20250228,123800,79665820,7090,7090,7090,7090,0
20250228,123700,79665820,7090,7090,7090,7090,50
20250228,123600,79311320,7110,7110,7110,7110,500
20250228,123500,75756320,7110,7110,7110,7110,0
20250228,123400,75756320,7110,7110,7110,7110,20
20250228,123300,75614120,7110,7110,7110,7110,0
20250228,123200,75614120,7110,7110,7110,7110,0
20250228,123100,75614120,7110,7110,7110,7110,1
20250228,123000,75607010,7090,7090,7090,7090,0
20250228,122900,75607010,7090,7090,7090,7090,0
20250228,122800,75607010,7090,7090,7090,7090,0
20250228,122700,75607010,7090,7090,7090,7090,0
20250228,122600,75607010,7090,7090,7090,7090,0
20250228,122500,75607010,7090,7090,7090,7090,0
20250228,122400,75607010,7090,7090,7090,7090,0
20250228,122300,75607010,7090,7090,7090,7090,0
20250228,122200,75607010,7090,7090,7090,7090,0
20250228,122100,75607010,7090,7090,7090,7090,0
20250228,122000,75607010,7090,7090,7090,7090,256
20250228,121900,73791970,7090,7090,7090,7090,0
20250228,121800,73791970,7090,7090,7090,7090,7
20250228,121700,73742340,7090,7090,7090,7090,0
20250228,121600,73742340,7090,7090,7090,7090,393
20250228,121500,70955970,7090,7090,7090,7090,0
20250228,121400,70955970,7090,7090,7090,7090,0
20250228,121300,70955970,7090,7090,7090,7090,260
20250228,121200,69112570,7090,7090,7090,7090,43
20250228,121100,68807700,7110,7110,7110,7090,553
20250228,121000,64879740,7110,7110,7110,7110,0
20250228,120900,64879740,7110,7110,7110,7110,0
20250228,120800,64879740,7110,7110,7110,7110,0
20250228,120700,64879740,7110,7110,7110,7110,0
20250228,120600,64879740,7110,7110,7110,7110,0
20250228,120500,64879740,7110,7120,7120,7110,28
20250228,120400,64680630,7120,7120,7120,7120,2
20250228,120300,64666390,7120,7120,7120,7120,0
20250228,120200,64666390,7120,7120,7120,7120,0
20250228,120100,64666390,7120,7120,7120,7120,0
20250228,120000,64666390,7120,7120,7120,7120,0
20250228,115900,64666390,7120,7120,7120,7120,0
20250228,115800,64666390,7120,7120,7120,7120,0
20250228,115700,64666390,7120,7120,7120,7120,0
20250228,115600,64666390,7120,7120,7120,7120,0
20250228,115500,64666390,7120,7120,7120,7120,1
20250228,115400,64659270,7130,7130,7130,7130,0
20250228,115300,64659270,7130,7130,7130,7130,0
20250228,115200,64659270,7130,7130,7130,7130,0
20250228,115100,64659270,7130,7130,7130,7130,0
20250228,115000,64659270,7130,7130,7130,7130,0
20250228,114900,64659270,7130,7130,7130,7130,0
20250228,114800,64659270,7130,7130,7130,7130,0
20250228,114700,64659270,7130,7130,7130,7130,142
20250228,114600,63646810,7120,7120,7120,7120,35
20250228,114500,63397610,7110,7110,7110,7110,580
20250228,114400,59273810,7110,7130,7130,7110,242
20250228,114300,57551070,7130,7130,7130,7130,0
20250228,114200,57551070,7130,7130,7130,7130,0
20250228,114100,57551070,7130,7130,7130,7130,0
20250228,114000,57551070,7130,7130,7130,7130,0
20250228,113900,57551070,7130,7130,7130,7130,0
20250228,113800,57551070,7130,7130,7130,7130,0
20250228,113700,57551070,7130,7130,7130,7130,0
20250228,113600,57551070,7130,7130,7130,7130,54
20250228,113500,57166050,7130,7130,7130,7130,0
20250228,113400,57166050,7130,7130,7130,7130,0
20250228,113300,57166050,7130,7130,7130,7130,0
20250228,113200,57166050,7130,7130,7130,7130,0
20250228,113100,57166050,7130,7130,7130,7130,0
20250228,113000,57166050,7130,7130,7130,7130,142
20250228,112900,56153590,7130,7120,7130,7120,195
20250228,112800,54765090,7100,7100,7100,7100,0
20250228,112700,54765090,7100,7100,7100,7100,0
20250228,112600,54765090,7100,7100,7100,7100,0
20250228,112500,54765090,7100,7120,7120,7100,224
20250228,112400,53170350,7120,7120,7120,7120,0
20250228,112300,53170350,7120,7120,7120,7120,0
20250228,112200,53170350,7120,7120,7120,7120,0
20250228,112100,53170350,7120,7120,7120,7120,0
20250228,112000,53170350,7120,7120,7120,7120,6
20250228,111900,53127630,7120,7120,7120,7120,0
20250228,111800,53127630,7120,7120,7120,7120,20
20250228,111700,52985230,7120,7120,7120,7120,0
20250228,111600,52985230,7120,7120,7120,7120,0
20250228,111500,52985230,7120,7120,7120,7120,0
20250228,111400,52985230,7120,7130,7130,7120,379
20250228,111300,50283650,7130,7130,7130,7130,0
20250228,111200,50283650,7130,7130,7130,7130,20
20250228,111100,50141050,7140,7140,7140,7140,204
20250228,111000,48684490,7140,7140,7140,7140,0
20250228,110900,48684490,7140,7160,7160,7140,734
20250228,110800,43433850,7160,7160,7160,7160,0
20250228,110700,43433850,7160,7160,7160,7160,0
20250228,110600,43433850,7160,7160,7160,7160,0
20250228,110500,43433850,7160,7160,7160,7160,0
20250228,110400,43433850,7160,7160,7160,7160,23
20250228,110300,43269170,7170,7170,7170,7170,0
20250228,110200,43269170,7170,7170,7170,7170,20
20250228,110100,43125770,7210,7210,7210,7210,0
20250228,110000,43125770,7210,7210,7210,7210,0
20250228,105900,43125770,7210,7210,7210,7210,0
20250228,105800,43125770,7210,7210,7210,7210,0
20250228,105700,43125770,7210,7210,7210,7210,0
20250228,105600,43125770,7210,7210,7210,7210,0
20250228,105500,43125770,7210,7210,7210,7210,0
20250228,105400,43125770,7210,7210,7210,7210,0
20250228,105300,43125770,7210,7210,7210,7210,0
20250228,105200,43125770,7210,7210,7210,7210,0
20250228,105100,43125770,7210,7210,7210,7210,0
20250228,105000,43125770,7210,7210,7210,7210,0
20250228,104900,43125770,7210,7210,7210,7210,0
20250228,104800,43125770,7210,7210,7210,7210,0
20250228,104700,43125770,7210,7210,7210,7210,0
20250228,104600,43125770,7210,7210,7210,7210,0
20250228,104500,43125770,7210,7190,7210,7190,3
20250228,104400,43104180,7190,7190,7190,7190,5
20250228,104300,43068230,7170,7170,7170,7170,0
20250228,104200,43068230,7170,7170,7170,7170,0
20250228,104100,43068230,7170,7170,7170,7170,0
20250228,104000,43068230,7170,7170,7170,7170,0
20250228,103900,43068230,7170,7170,7170,7170,0
20250228,103800,43068230,7170,7170,7170,7170,0
20250228,103700,43068230,7170,7170,7170,7170,0
20250228,103600,43068230,7170,7180,7180,7160,356
20250228,103500,40515270,7170,7170,7170,7170,0
20250228,103400,40515270,7170,7170,7170,7170,0
20250228,103300,40515270,7170,7170,7170,7170,0
20250228,103200,40515270,7170,7190,7190,7170,298
20250228,103100,38375970,7190,7190,7190,7190,0
20250228,103000,38375970,7190,7190,7190,7190,0
20250228,102900,38375970,7190,7190,7190,7190,0
20250228,102800,38375970,7190,7190,7190,7190,185
20250228,102700,37045820,7190,7190,7190,7190,35
20250228,102600,36794170,7200,7200,7200,7200,0
20250228,102500,36794170,7200,7200,7200,7200,100
20250228,102400,36074170,7210,7210,7210,7210,0
20250228,102300,36074170,7210,7210,7210,7210,0
20250228,102200,36074170,7210,7210,7210,7210,2
20250228,102100,36059750,7180,7180,7180,7180,0
20250228,102000,36059750,7180,7180,7180,7180,0
20250228,101900,36059750,7180,7180,7180,7180,0
20250228,101800,36059750,7180,7180,7180,7180,0
20250228,101700,36059750,7180,7200,7200,7180,222
20250228,101600,34465510,7200,7200,7200,7200,0
20250228,101500,34465510,7200,7200,7200,7200,109
20250228,101400,33680710,7210,7210,7210,7210,0
20250228,101300,33680710,7210,7210,7210,7210,4
20250228,101200,33651870,7210,7210,7210,7210,8
20250228,101100,33594190,7210,7210,7210,7210,0
20250228,101000,33594190,7210,7210,7210,7210,0
20250228,100900,33594190,7210,7210,7210,7210,0
20250228,100800,33594190,7210,7210,7210,7210,0
20250228,100700,33594190,7210,7210,7210,7210,5
20250228,100600,33558140,7210,7210,7210,7210,0
20250228,100500,33558140,7210,7210,7210,7210,0
20250228,100400,33558140,7210,7210,7210,7210,0
20250228,100300,33558140,7210,7210,7210,7210,0
20250228,100200,33558140,7210,7210,7210,7210,0
20250228,100100,33558140,7210,7210,7210,7210,0
20250228,100000,33558140,7210,7210,7210,7210,0
20250228,095900,33558140,7210,7210,7210,7210,0
20250228,095800,33558140,7210,7210,7210,7210,50
20250228,095700,33197640,7210,7210,7210,7210,0
20250228,095600,33197640,7210,7210,7210,7210,0
20250228,095500,33197640,7210,7210,7210,7210,0
20250228,095400,33197640,7210,7210,7210,7210,1
20250228,095300,33190430,7210,7210,7210,7210,0
20250228,095200,33190430,7210,7210,7210,7210,189
20250228,095100,31827740,7210,7210,7210,7210,0
20250228,095000,31827740,7210,7210,7210,7210,0
20250228,094900,31827740,7210,7210,7210,7210,5
20250228,094800,31791690,7180,7200,7200,7180,98
20250228,094700,31087650,7210,7210,7210,7210,1
20250228,094600,31080440,7210,7210,7210,7210,247
20250228,094500,29299570,7210,7210,7210,7210,0
20250228,094400,29299570,7210,7210,7210,7210,0
20250228,094300,29299570,7210,7210,7210,7210,233
20250228,094200,27619640,7170,7170,7170,7170,0
20250228,094100,27619640,7170,7170,7170,7170,0
20250228,094000,27619640,7170,7170,7170,7170,0
20250228,093900,27619640,7170,7170,7170,7170,0
20250228,093800,27619640,7170,7170,7170,7170,0
20250228,093700,27619640,7170,7170,7170,7170,0
20250228,093600,27619640,7170,7170,7170,7170,0
20250228,093500,27619640,7170,7170,7170,7170,0
20250228,093400,27619640,7170,7170,7170,7170,0
20250228,093300,27619640,7170,7220,7220,7170,2361
20250228,093200,10650340,7230,7240,7240,7230,270
20250228,093100,8697710,7240,7240,7240,7240,0
20250228,093000,8697710,7240,7240,7240,7240,0
20250228,092900,8697710,7240,7240,7240,7240,0
20250228,092800,8697710,7240,7240,7240,7240,0
20250228,092700,8697710,7240,7240,7240,7240,70
20250228,092600,8190910,7270,7270,7270,7270,0
20250228,092500,8190910,7270,7270,7270,7270,1
20250228,092400,8183640,7270,7270,7270,7270,0
20250228,092300,8183640,7270,7270,7270,7270,0
20250228,092200,8183640,7270,7270,7270,7270,47
20250228,092100,7841950,7230,7230,7230,7230,0
20250228,092000,7841950,7230,7230,7230,7230,0
20250228,091900,7841950,7230,7230,7230,7230,0
20250228,091800,7841950,7230,7230,7230,7230,36
20250228,091700,7581670,7230,7230,7230,7230,185
20250228,091600,6244120,7230,7240,7240,7230,200
20250228,091500,4798110,7240,7240,7240,7240,0
20250228,091400,4798110,7240,7250,7250,7240,49
20250228,091300,4443100,7260,7260,7260,7260,0
20250228,091200,4443100,7260,7250,7260,7250,82
20250228,091100,3848500,7250,7260,7260,7250,45
20250228,091000,3522000,7270,7270,7270,7270,177
20250228,090900,2235210,7320,7320,7320,7320,0
20250228,090800,2235210,7320,7320,7320,7320,0
20250228,090700,2235210,7320,7320,7320,7320,1
20250228,090600,2227890,7250,7250,7250,7250,0
20250228,090500,2227890,7250,7250,7250,7250,0
20250228,090400,2227890,7250,7250,7250,7250,1
20250228,090300,2220640,7260,7260,7260,7260,0
20250228,090200,2220640,7260,7300,7300,7260,56
20250228,090100,1812200,7300,7370,7370,7300,207
20250228,090000,294800,7370,7370,7370,7370,40