KissMeData/001430/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183400,1835246760,19700,19700,19700,19700,5418
20250228,183300,1835246760,19700,19700,19700,19700,0
20250228,183200,1835246760,19700,19700,19700,19700,0
20250228,183100,1835246760,19700,19700,19700,19700,0
20250228,183000,1835246760,19700,19700,19700,19700,0
20250228,182900,1835246760,19700,19700,19700,19700,0
20250228,182800,1835246760,19700,19700,19700,19700,0
20250228,182700,1835246760,19700,19700,19700,19700,0
20250228,182600,1835246760,19700,19700,19700,19700,0
20250228,182500,1835246760,19700,19700,19700,19700,0
20250228,182400,1835246760,19700,19700,19700,19700,0
20250228,182300,1835246760,19700,19700,19700,19700,0
20250228,182200,1835246760,19700,19700,19700,19700,0
20250228,182100,1835246760,19700,19700,19700,19700,0
20250228,182000,1835246760,19700,19700,19700,19700,0
20250228,181900,1835246760,19700,19700,19700,19700,0
20250228,181800,1835246760,19700,19700,19700,19700,0
20250228,181700,1835246760,19700,19700,19700,19700,0
20250228,181600,1835246760,19700,19700,19700,19700,0
20250228,181500,1835246760,19700,19700,19700,19700,0
20250228,181400,1835246760,19700,19700,19700,19700,0
20250228,181300,1835246760,19700,19700,19700,19700,0
20250228,181200,1835246760,19700,19700,19700,19700,0
20250228,181100,1835246760,19700,19700,19700,19700,0
20250228,181000,1835246760,19700,19700,19700,19700,0
20250228,180900,1835246760,19700,19700,19700,19700,0
20250228,180800,1835246760,19700,19700,19700,19700,0
20250228,180700,1835246760,19700,19700,19700,19700,0
20250228,180600,1835246760,19700,19700,19700,19700,0
20250228,180500,1835246760,19700,19700,19700,19700,0
20250228,180400,1835246760,19700,19700,19700,19700,5418
20250228,180300,1835246760,19700,19700,19700,19700,0
20250228,180200,1835246760,19700,19700,19700,19700,0
20250228,180100,1835246760,19700,19700,19700,19700,0
20250228,180000,1835246760,19700,19700,19700,19700,0
20250228,175900,1835246760,19700,19700,19700,19700,0
20250228,175800,1835246760,19700,19700,19700,19700,0
20250228,175700,1835246760,19700,19700,19700,19700,0
20250228,175600,1835246760,19700,19700,19700,19700,0
20250228,175500,1835246760,19700,19700,19700,19700,0
20250228,175400,1835246760,19700,19700,19700,19700,0
20250228,175300,1835246760,19700,19700,19700,19700,0
20250228,175200,1835246760,19700,19700,19700,19700,0
20250228,175100,1835246760,19700,19700,19700,19700,0
20250228,175000,1835246760,19700,19700,19700,19700,0
20250228,174900,1835246760,19700,19700,19700,19700,0
20250228,174800,1835246760,19700,19700,19700,19700,0
20250228,174700,1835246760,19700,19700,19700,19700,0
20250228,174600,1835246760,19700,19700,19700,19700,0
20250228,174500,1835246760,19700,19700,19700,19700,0
20250228,174400,1835246760,19700,19700,19700,19700,0
20250228,174300,1835246760,19700,19700,19700,19700,0
20250228,174200,1835246760,19700,19700,19700,19700,0
20250228,174100,1835246760,19700,19700,19700,19700,0
20250228,174000,1835246760,19700,19700,19700,19700,0
20250228,173900,1835246760,19700,19700,19700,19700,0
20250228,173800,1835246760,19700,19700,19700,19700,0
20250228,173700,1835246760,19700,19700,19700,19700,0
20250228,173600,1835246760,19700,19700,19700,19700,0
20250228,173500,1835246760,19700,19700,19700,19700,0
20250228,173400,1835246760,19700,19700,19700,19700,5418
20250228,173300,1835246760,19700,19700,19700,19700,0
20250228,173200,1835246760,19700,19700,19700,19700,0
20250228,173100,1835246760,19700,19700,19700,19700,0
20250228,173000,1835246760,19700,19700,19700,19700,0
20250228,172900,1835246760,19700,19700,19700,19700,0
20250228,172800,1835246760,19700,19700,19700,19700,0
20250228,172700,1835246760,19700,19700,19700,19700,0
20250228,172600,1835246760,19700,19700,19700,19700,0
20250228,172500,1835246760,19700,19700,19700,19700,0
20250228,172400,1835246760,19700,19700,19700,19700,0
20250228,172300,1835246760,19700,19700,19700,19700,0
20250228,172200,1835246760,19700,19700,19700,19700,0
20250228,172100,1835246760,19700,19700,19700,19700,0
20250228,172000,1835246760,19700,19700,19700,19700,0
20250228,171900,1835246760,19700,19700,19700,19700,0
20250228,171800,1835246760,19700,19700,19700,19700,0
20250228,171700,1835246760,19700,19700,19700,19700,0
20250228,171600,1835246760,19700,19700,19700,19700,0
20250228,171500,1835246760,19700,19700,19700,19700,0
20250228,171400,1835246760,19700,19700,19700,19700,0
20250228,171300,1835246760,19700,19700,19700,19700,0
20250228,171200,1835246760,19700,19700,19700,19700,0
20250228,171100,1835246760,19700,19700,19700,19700,0
20250228,171000,1835246760,19700,19700,19700,19700,0
20250228,170900,1835246760,19700,19700,19700,19700,0
20250228,170800,1835246760,19700,19700,19700,19700,0
20250228,170700,1835246760,19700,19700,19700,19700,0
20250228,170600,1835246760,19700,19700,19700,19700,0
20250228,170500,1835246760,19700,19700,19700,19700,0
20250228,170400,1835246760,19700,19700,19700,19700,5418
20250228,170300,1835246760,19700,19700,19700,19700,0
20250228,170200,1835246760,19700,19700,19700,19700,0
20250228,170100,1835246760,19700,19700,19700,19700,0
20250228,170000,1835246760,19700,19700,19700,19700,0
20250228,165900,1835246760,19700,19700,19700,19700,0
20250228,165800,1835246760,19700,19700,19700,19700,0
20250228,165700,1835246760,19700,19700,19700,19700,0
20250228,165600,1835246760,19700,19700,19700,19700,0
20250228,165500,1835246760,19700,19700,19700,19700,0
20250228,165400,1835246760,19700,19700,19700,19700,0
20250228,165300,1835246760,19700,19700,19700,19700,0
20250228,165200,1835246760,19700,19700,19700,19700,0
20250228,165100,1835246760,19700,19700,19700,19700,0
20250228,165000,1835246760,19700,19700,19700,19700,0
20250228,164900,1835246760,19700,19700,19700,19700,0
20250228,164800,1835246760,19700,19700,19700,19700,0
20250228,164700,1835246760,19700,19700,19700,19700,0
20250228,164600,1835246760,19700,19700,19700,19700,0
20250228,164500,1835246760,19700,19700,19700,19700,0
20250228,164400,1835246760,19700,19700,19700,19700,0
20250228,164300,1835246760,19700,19700,19700,19700,0
20250228,164200,1835246760,19700,19700,19700,19700,0
20250228,164100,1835246760,19700,19700,19700,19700,0
20250228,164000,1835246760,19700,19700,19700,19700,0
20250228,163900,1835246760,19700,19700,19700,19700,0
20250228,163800,1835246760,19700,19700,19700,19700,0
20250228,163700,1835246760,19700,19700,19700,19700,0
20250228,163600,1835246760,19700,19700,19700,19700,0
20250228,163500,1835246760,19700,19700,19700,19700,0
20250228,163400,1835246760,19700,19700,19700,19700,5418
20250228,163300,1835246760,19700,19700,19700,19700,0
20250228,163200,1835246760,19700,19700,19700,19700,0
20250228,163100,1835246760,19700,19700,19700,19700,0
20250228,163000,1835246760,19700,19700,19700,19700,0
20250228,162900,1835246760,19700,19700,19700,19700,0
20250228,162800,1835246760,19700,19700,19700,19700,0
20250228,162700,1835246760,19700,19700,19700,19700,0
20250228,162600,1835246760,19700,19700,19700,19700,0
20250228,162500,1835246760,19700,19700,19700,19700,0
20250228,162400,1835246760,19700,19700,19700,19700,0
20250228,162300,1835246760,19700,19700,19700,19700,0
20250228,162200,1835246760,19700,19700,19700,19700,0
20250228,162100,1835246760,19700,19700,19700,19700,0
20250228,162000,1835246760,19700,19700,19700,19700,0
20250228,161900,1835246760,19700,19700,19700,19700,0
20250228,161800,1835246760,19700,19700,19700,19700,0
20250228,161700,1835246760,19700,19700,19700,19700,0
20250228,161600,1835246760,19700,19700,19700,19700,0
20250228,161500,1835246760,19700,19700,19700,19700,0
20250228,161400,1835246760,19700,19700,19700,19700,0
20250228,161300,1835246760,19700,19700,19700,19700,0
20250228,161200,1835246760,19700,19700,19700,19700,0
20250228,161100,1835246760,19700,19700,19700,19700,0
20250228,161000,1835246760,19700,19700,19700,19700,0
20250228,160900,1835246760,19700,19700,19700,19700,0
20250228,160800,1835246760,19700,19700,19700,19700,0
20250228,160700,1835246760,19700,19700,19700,19700,0
20250228,160600,1835246760,19700,19700,19700,19700,0
20250228,160500,1835246760,19700,19700,19700,19700,0
20250228,160400,1835246760,19700,19700,19700,19700,5418
20250228,160300,1835246760,19700,19700,19700,19700,0
20250228,160200,1835246760,19700,19700,19700,19700,0
20250228,160100,1835246760,19700,19700,19700,19700,0
20250228,160000,1835246760,19700,19700,19700,19700,0
20250228,155900,1835246760,19700,19700,19700,19700,0
20250228,155800,1835246760,19700,19700,19700,19700,0
20250228,155700,1835246760,19700,19700,19700,19700,0
20250228,155600,1835246760,19700,19700,19700,19700,0
20250228,155500,1835246760,19700,19700,19700,19700,0
20250228,155400,1835246760,19700,19700,19700,19700,0
20250228,155300,1835246760,19700,19700,19700,19700,0
20250228,155200,1835246760,19700,19700,19700,19700,0
20250228,155100,1835246760,19700,19700,19700,19700,0
20250228,155000,1835246760,19700,19700,19700,19700,0
20250228,154900,1835246760,19700,19700,19700,19700,0
20250228,154800,1835246760,19700,19700,19700,19700,0
20250228,154700,1835246760,19700,19700,19700,19700,0
20250228,154600,1835246760,19700,19700,19700,19700,0
20250228,154500,1835246760,19700,19700,19700,19700,0
20250228,154400,1835246760,19700,19700,19700,19700,0
20250228,154300,1835246760,19700,19700,19700,19700,0
20250228,154200,1835246760,19700,19700,19700,19700,0
20250228,154100,1835246760,19700,19700,19700,19700,0
20250228,154000,1835246760,19700,19700,19700,19700,0
20250228,153900,1835246760,19700,19700,19700,19700,0
20250228,153800,1835246760,19700,19700,19700,19700,0
20250228,153700,1835246760,19700,19700,19700,19700,0
20250228,153600,1835246760,19700,19700,19700,19700,0
20250228,153500,1835246760,19700,19700,19700,19700,0
20250228,153400,1835246760,19700,19700,19700,19700,5418
20250228,153300,1835246760,19700,19700,19700,19700,0
20250228,153200,1835246760,19700,19700,19700,19700,0
20250228,153100,1835246760,19700,19700,19700,19700,0
20250228,153000,1835246760,19700,19700,19700,19700,5418
20250228,152900,1728512160,19740,19740,19740,19740,0
20250228,152800,1728512160,19740,19740,19740,19740,0
20250228,152700,1728512160,19740,19740,19740,19740,0
20250228,152600,1728512160,19740,19740,19740,19740,0
20250228,152500,1728512160,19740,19740,19740,19740,0
20250228,152400,1728512160,19740,19740,19740,19740,0
20250228,152300,1728512160,19740,19740,19740,19740,0
20250228,152200,1728512160,19740,19740,19740,19740,0
20250228,152100,1728512160,19740,19740,19740,19740,0
20250228,152000,1728512160,19740,19740,19740,19740,0
20250228,151900,1728512160,19740,19750,19750,19740,1673
20250228,151800,1695470930,19760,19760,19760,19750,253
20250228,151700,1690471710,19760,19760,19770,19750,511
20250228,151600,1680374400,19770,19730,19770,19730,719
20250228,151500,1666163060,19730,19740,19740,19730,204
20250228,151400,1662138030,19730,19720,19730,19710,167
20250228,151300,1658845390,19710,19730,19730,19710,23
20250228,151200,1658391900,19730,19740,19740,19730,58
20250228,151100,1657247500,19740,19740,19740,19740,35
20250228,151000,1656556600,19740,19740,19740,19740,1
20250228,150900,1656536860,19740,19740,19740,19730,83
20250228,150800,1654899170,19740,19730,19740,19730,22
20250228,150700,1654464900,19730,19730,19730,19700,819
20250228,150600,1638318980,19740,19740,19740,19740,8
20250228,150500,1638161060,19740,19750,19750,19740,105
20250228,150400,1636088270,19750,19750,19750,19740,293
20250228,150300,1630303970,19750,19770,19770,19750,110
20250228,150200,1628130490,19770,19760,19770,19760,702
20250228,150100,1614258950,19760,19770,19770,19760,118
20250228,150000,1611927220,19760,19770,19770,19760,848
20250228,145900,1595170610,19770,19770,19770,19760,232
20250228,145800,1590584120,19770,19770,19770,19760,559
20250228,145700,1579538120,19770,19770,19770,19770,90
20250228,145600,1577758820,19770,19770,19770,19770,30
20250228,145500,1577165720,19770,19770,19770,19770,362
20250228,145400,1570008980,19770,19770,19770,19760,104
20250228,145300,1567953430,19750,19760,19770,19750,87
20250228,145200,1566233820,19760,19780,19780,19760,337
20250228,145100,1559573850,19780,19770,19780,19750,606
20250228,145000,1547593470,19770,19750,19770,19750,278
20250228,144900,1542102060,19750,19750,19750,19730,15
20250228,144800,1541805920,19750,19740,19750,19730,321
20250228,144700,1535468690,19730,19730,19730,19720,59
20250228,144600,1534304630,19720,19710,19720,19710,571
20250228,144500,1523049260,19710,19710,19710,19700,285
20250228,144400,1517434650,19710,19700,19710,19700,153
20250228,144300,1514419430,19700,19690,19700,19680,164
20250228,144200,1511189980,19690,19680,19690,19680,78
20250228,144100,1509654380,19680,19690,19690,19680,117
20250228,144000,1507351790,19690,19690,19690,19690,10
20250228,143900,1507154890,19690,19680,19690,19670,178
20250228,143800,1503652580,19680,19680,19680,19680,10
20250228,143700,1503455780,19680,19670,19680,19670,160
20250228,143600,1500308000,19670,19670,19670,19670,14
20250228,143500,1500032620,19670,19670,19670,19670,76
20250228,143400,1498537700,19660,19670,19670,19660,100
20250228,143300,1496571240,19670,19670,19670,19670,78
20250228,143200,1495036980,19660,19660,19660,19660,66
20250228,143100,1493739420,19660,19660,19660,19660,18
20250228,143000,1493385540,19660,19660,19660,19650,123
20250228,142900,1490967550,19650,19650,19660,19650,18
20250228,142800,1490613720,19650,19640,19660,19640,104
20250228,142700,1488570360,19640,19640,19640,19640,93
20250228,142600,1486743840,19640,19680,19680,19630,205
20250228,142500,1482717300,19690,19690,19700,19680,72
20250228,142400,1481300130,19690,19680,19710,19680,235
20250228,142300,1476671980,19670,19680,19680,19670,54
20250228,142200,1475609270,19680,19680,19680,19680,13
20250228,142100,1475353430,19670,19650,19670,19640,215
20250228,142000,1471127830,19650,19650,19650,19640,20
20250228,141900,1470734840,19650,19650,19650,19650,128
20250228,141800,1468219640,19650,19650,19660,19650,150
20250228,141700,1465272120,19660,19660,19670,19660,72
20250228,141600,1463856500,19660,19660,19660,19660,15
20250228,141500,1463561600,19660,19650,19660,19650,214
20250228,141400,1459355780,19660,19670,19670,19650,60
20250228,141300,1458176300,19670,19670,19670,19670,88
20250228,141200,1456445340,19670,19670,19670,19670,2
20250228,141100,1456406000,19670,19710,19710,19670,105
20250228,141000,1454339580,19700,19690,19700,19690,71
20250228,140900,1452941290,19690,19690,19690,19690,2
20250228,140800,1452901910,19690,19680,19690,19680,88
20250228,140700,1451169480,19680,19710,19710,19680,295
20250228,140600,1445360750,19690,19690,19690,19690,367
20250228,140500,1438134520,19690,19690,19690,19680,64
20250228,140400,1436874810,19690,19650,19690,19650,504
20250228,140300,1426960880,19640,19650,19650,19640,28
20250228,140200,1426410860,19640,19670,19670,19640,46
20250228,140100,1425506570,19670,19650,19670,19630,119
20250228,140000,1423167610,19650,19640,19650,19640,166
20250228,135900,1419907350,19640,19560,19640,19560,74
20250228,135800,1418454860,19570,19560,19630,19550,71
20250228,135700,1417065800,19560,19640,19640,19550,112
20250228,135600,1414869150,19540,19520,19630,19520,285
20250228,135500,1409283530,19520,19640,19710,19510,1920
20250228,135400,1371684950,19700,19690,19700,19640,60
20250228,135300,1370504850,19660,19640,19700,19640,329
20250228,135200,1364034260,19640,19610,19700,19600,89
20250228,135100,1362286830,19600,19600,19710,19600,260
20250228,135000,1357184630,19700,19600,19700,19600,395
20250228,134900,1349416150,19600,19600,19690,19600,27
20250228,134800,1348886200,19600,19610,19690,19600,103
20250228,134700,1346860810,19690,19630,19690,19600,90
20250228,134600,1345095540,19700,19700,19700,19640,81
20250228,134500,1343500140,19660,19600,19660,19600,49
20250228,134400,1342537560,19600,19710,19710,19560,1801
20250228,134300,1307261150,19720,19650,19720,19650,121
20250228,134200,1304883430,19720,19720,19720,19640,390
20250228,134100,1297215330,19720,19680,19720,19680,100
20250228,134000,1295245010,19680,19720,19720,19680,20
20250228,133900,1294851330,19720,19670,19720,19670,75
20250228,133800,1293372680,19680,19680,19680,19650,71
20250228,133700,1291976470,19680,19700,19720,19680,153
20250228,133600,1288961340,19710,19710,19710,19710,6
20250228,133500,1288843080,19710,19680,19710,19670,72
20250228,133400,1287425560,19680,19680,19680,19680,24
20250228,133300,1286953240,19680,19680,19680,19670,23
20250228,133200,1286500790,19680,19660,19680,19660,72
20250228,133100,1285083900,19680,19730,19730,19650,325
20250228,133000,1278682010,19790,19790,19790,19710,159
20250228,132900,1275538660,19720,19720,19720,19720,7
20250228,132800,1275400620,19710,19740,19750,19710,107
20250228,132700,1273288410,19720,19720,19720,19720,4
20250228,132600,1273209530,19740,19700,19760,19700,1681
20250228,132500,1240045460,19700,19700,19700,19700,595
20250228,132400,1228323960,19700,19700,19700,19700,108
20250228,132300,1226196360,19700,19700,19700,19700,8
20250228,132200,1226038760,19700,19700,19700,19700,16
20250228,132100,1225723560,19700,19680,19700,19680,154
20250228,132000,1222691020,19680,19670,19680,19660,65
20250228,131900,1221412420,19670,19660,19670,19660,76
20250228,131800,1219917940,19660,19660,19660,19650,46
20250228,131700,1219013980,19650,19650,19650,19650,240
20250228,131600,1214297980,19650,19650,19650,19650,42
20250228,131500,1213472680,19650,19630,19650,19630,81
20250228,131400,1211882330,19630,19650,19650,19630,95
20250228,131300,1210017150,19650,19670,19670,19650,98
20250228,131200,1208089550,19670,19660,19670,19650,242
20250228,131100,1203331370,19670,19670,19670,19670,9
20250228,131000,1203154340,19670,19640,19670,19640,144
20250228,130900,1200324150,19660,19640,19660,19630,485
20250228,130800,1190798600,19640,19640,19640,19640,5
20250228,130700,1190700400,19640,19640,19640,19640,65
20250228,130600,1189423800,19630,19640,19640,19610,83
20250228,130500,1187795760,19660,19650,19660,19650,51
20250228,130400,1186793600,19600,19600,19620,19600,78
20250228,130300,1185264240,19600,19630,19630,19600,1537
20250228,130200,1155128080,19620,19650,19670,19620,1238
20250228,130100,1130819880,19650,19660,19660,19650,39
20250228,130000,1130053450,19670,19670,19670,19670,1
20250228,125900,1130033780,19650,19670,19680,19650,125
20250228,125800,1127575000,19680,19680,19680,19680,18
20250228,125700,1127220760,19670,19680,19680,19670,3
20250228,125600,1127161730,19680,19700,19700,19680,363
20250228,125500,1120014190,19700,19700,19700,19700,8
20250228,125400,1119856590,19700,19700,19700,19700,2
20250228,125300,1119817190,19700,19700,19700,19690,148
20250228,125200,1116902200,19690,19640,19690,19640,1238
20250228,125100,1092568810,19650,19640,19650,19640,4
20250228,125000,1092490220,19650,19650,19650,19650,6
20250228,124900,1092372320,19650,19640,19650,19630,214
20250228,124800,1088171310,19640,19640,19640,19640,221
20250228,124700,1083830870,19640,19630,19640,19630,48
20250228,124600,1082888270,19640,19640,19640,19630,140
20250228,124500,1080138790,19640,19640,19640,19640,5
20250228,124400,1080040590,19640,19630,19640,19630,46
20250228,124300,1079137560,19630,19620,19630,19620,303
20250228,124200,1073190680,19620,19630,19630,19620,76
20250228,124100,1071699210,19640,19650,19650,19640,33
20250228,124000,1071051040,19640,19630,19640,19630,125
20250228,123900,1068596420,19630,19640,19640,19630,275
20250228,123800,1063198120,19630,19640,19640,19630,49
20250228,123700,1062236220,19630,19640,19640,19630,71
20250228,123600,1060842470,19640,19640,19640,19630,42
20250228,123500,1060017920,19640,19630,19640,19630,221
20250228,123400,1055679660,19640,19640,19640,19630,12
20250228,123300,1055444000,19640,19660,19660,19640,1493
20250228,123200,1026109900,19650,19650,19660,19650,38
20250228,123100,1025363190,19660,19660,19660,19660,53
20250228,123000,1024321210,19660,19670,19670,19650,596
20250228,122900,1012604650,19680,19680,19680,19670,70
20250228,122800,1011227530,19680,19680,19680,19680,5
20250228,122700,1011129130,19680,19670,19680,19670,9
20250228,122600,1010952090,19660,19680,19680,19660,418
20250228,122500,1002730070,19680,19690,19690,19680,15
20250228,122400,1002434760,19680,19680,19680,19680,191
20250228,122300,998675880,19690,19690,19690,19680,7
20250228,122200,998538060,19690,19690,19690,19690,2
20250228,122100,998498680,19690,19690,19700,19690,62
20250228,122000,997277880,19690,19690,19700,19690,149
20250228,121900,994343480,19700,19690,19700,19680,185
20250228,121800,990700840,19700,19700,19700,19700,28
20250228,121700,990149240,19690,19690,19700,19690,83
20250228,121600,988514340,19720,19700,19720,19680,1562
20250228,121500,957748800,19700,19700,19700,19690,22
20250228,121400,957315420,19690,19700,19700,19690,9
20250228,121300,957138140,19690,19690,19700,19690,163
20250228,121200,953928660,19700,19700,19700,19690,54
20250228,121100,952865320,19700,19700,19700,19700,11
20250228,121000,952648620,19700,19690,19700,19690,60
20250228,120900,951467050,19690,19700,19700,19690,135
20250228,120800,948808820,19690,19740,19740,19690,288
20250228,120700,943135320,19720,19720,19750,19700,1236
20250228,120600,918774570,19710,19720,19720,19710,16
20250228,120500,918459160,19760,19760,19760,19760,2
20250228,120400,918419640,19780,19690,19790,19690,949
20250228,120300,899675570,19690,19730,19730,19690,1161
20250228,120200,876794380,19740,19730,19740,19730,54
20250228,120100,875728930,19740,19750,19750,19740,496
20250228,120000,865933030,19760,19760,19760,19760,70
20250228,115900,864549830,19750,19790,19790,19750,426
20250228,115800,856126560,19790,19780,19790,19780,380
20250228,115700,848610130,19780,19770,19780,19760,176
20250228,115600,845130520,19770,19770,19770,19770,107
20250228,115500,843015130,19770,19760,19770,19760,12
20250228,115400,842777900,19770,19760,19770,19760,48
20250228,115300,841829390,19760,19760,19760,19750,32
20250228,115200,841197080,19760,19760,19760,19760,1
20250228,115100,841177320,19760,19760,19760,19760,7
20250228,115000,841039000,19760,19760,19760,19760,4
20250228,114900,840959960,19750,19750,19760,19750,12
20250228,114800,840722950,19760,19750,19760,19740,75
20250228,114700,839241700,19740,19730,19740,19730,27
20250228,114600,838708810,19730,19730,19750,19730,206
20250228,114500,834644390,19710,19700,19760,19700,21
20250228,114400,834230190,19760,19780,19780,19700,504
20250228,114300,824295430,19770,19780,19790,19770,374
20250228,114200,816895800,19780,19770,19780,19770,133
20250228,114100,814266310,19770,19770,19770,19770,47
20250228,114000,813337120,19760,19760,19760,19760,41
20250228,113900,812526960,19750,19760,19760,19750,21
20250228,113800,812112010,19760,19730,19760,19730,47
20250228,113700,811184050,19740,19760,19760,19740,68
20250228,113600,809840920,19760,19770,19770,19760,26
20250228,113500,809327110,19760,19760,19760,19760,28
20250228,113400,808773830,19760,19760,19760,19760,20
20250228,113300,808378630,19770,19760,19770,19750,112
20250228,113200,806165090,19760,19760,19760,19760,37
20250228,113100,805433970,19750,19760,19760,19750,8
20250228,113000,805275950,19770,19750,19770,19750,29
20250228,112900,804702940,19760,19750,19760,19750,146
20250228,112800,801819380,19750,19740,19750,19740,37
20250228,112700,801088980,19740,19740,19740,19730,23
20250228,112600,800634970,19740,19740,19740,19740,29
20250228,112500,800062510,19740,19750,19750,19740,55
20250228,112400,798976750,19750,19730,19750,19730,63
20250228,112300,797733000,19730,19730,19730,19720,79
20250228,112200,796174850,19740,19740,19740,19720,501
20250228,112100,786290750,19740,19740,19750,19740,227
20250228,112000,781809690,19740,19760,19760,19740,359
20250228,111900,774721820,19760,19760,19760,19760,5
20250228,111800,774623020,19760,19760,19760,19750,61
20250228,111700,773417670,19760,19760,19760,19750,23
20250228,111600,772963370,19750,19770,19770,19750,21
20250228,111500,772548470,19750,19770,19770,19750,16
20250228,111400,772232420,19770,19770,19780,19760,143
20250228,111300,769405790,19770,19770,19780,19770,65
20250228,111200,768120460,19770,19770,19780,19770,3
20250228,111100,768061140,19780,19780,19780,19780,4
20250228,111000,767982020,19770,19770,19780,19770,60
20250228,110900,766795610,19770,19780,19780,19770,77
20250228,110800,765273240,19780,19820,19820,19780,384
20250228,110700,757668690,19820,19790,19820,19790,57
20250228,110600,756540410,19790,19790,19790,19780,37
20250228,110500,755808190,19790,19790,19790,19780,9
20250228,110400,755630090,19790,19780,19790,19780,13
20250228,110300,755372910,19780,19780,19780,19780,3
20250228,110200,755313570,19780,19780,19780,19780,7
20250228,110100,755175110,19770,19770,19790,19770,61
20250228,110000,753969070,19770,19820,19820,19760,486
20250228,105900,744354930,19830,19830,19830,19830,5
20250228,105800,744255780,19830,19820,19830,19820,13
20250228,105700,743998000,19800,19830,19830,19800,109
20250228,105600,741839590,19810,19840,19840,19810,72
20250228,105500,740412810,19840,19800,19840,19800,2108
20250228,105400,698666100,19800,19770,19800,19770,638
20250228,105300,686049520,19770,19750,19770,19750,25
20250228,105200,685555480,19760,19750,19760,19740,182
20250228,105100,681960920,19750,19790,19790,19750,604
20250228,105000,670020460,19790,19790,19800,19790,354
20250228,104900,663014790,19800,19770,19800,19770,34
20250228,104800,662342380,19770,19800,19800,19770,334
20250228,104700,655735160,19800,19800,19810,19790,233
20250228,104600,651122190,19790,19810,19810,19790,88
20250228,104500,649379980,19810,19830,19830,19810,371
20250228,104400,642027560,19850,19830,19850,19820,81
20250228,104300,640421000,19830,19850,19850,19830,18
20250228,104200,640063900,19850,19840,19850,19840,70
20250228,104100,638675010,19850,19870,19870,19850,24
20250228,104000,638198490,19860,19880,19880,19850,13
20250228,103900,637940380,19840,19830,19840,19830,59
20250228,103800,636770310,19880,19870,19880,19820,131
20250228,103700,634167840,19860,19840,19860,19810,803
20250228,103600,618227660,19840,19800,19840,19800,297
20250228,103500,612338460,19810,19810,19810,19800,42
20250228,103400,611506730,19820,19800,19820,19800,6
20250228,103300,611387890,19840,19840,19840,19800,26
20250228,103200,610872850,19800,19780,19810,19780,270
20250228,103100,605529520,19780,19790,19790,19770,215
20250228,103000,601276630,19790,19810,19810,19790,24
20250228,102900,600801560,19780,19840,19840,19780,5
20250228,102800,600702440,19760,19780,19800,19750,575
20250228,102700,589336970,19790,19790,19790,19760,451
20250228,102600,580416780,19800,19780,19800,19780,168
20250228,102500,577092200,19790,19820,19850,19790,539
20250228,102400,566412110,19850,19840,19850,19830,174
20250228,102300,562961110,19830,19840,19850,19830,52
20250228,102200,561929670,19850,19850,19850,19830,32
20250228,102100,561294630,19850,19830,19860,19830,3
20250228,102000,561235090,19830,19840,19840,19830,348
20250228,101900,554334060,19830,19860,19860,19830,113
20250228,101800,552092200,19860,19860,19860,19840,493
20250228,101700,542306760,19860,19880,19880,19830,952
20250228,101600,523403110,19890,19860,19890,19830,874
20250228,101500,506048430,19830,19740,19850,19720,2117
20250228,101400,464161930,19740,19740,19740,19730,122
20250228,101300,461754810,19740,19740,19740,19740,3
20250228,101200,461695590,19730,19730,19730,19720,56
20250228,101100,460590720,19730,19730,19740,19730,197
20250228,101000,456703850,19740,19710,19740,19700,219
20250228,100900,452384970,19740,19720,19740,19720,276
20250228,100800,446942210,19720,19670,19720,19670,800
20250228,100700,431172630,19700,19670,19700,19660,266
20250228,100600,425942670,19670,19710,19710,19670,378
20250228,100500,418496770,19710,19720,19720,19710,23
20250228,100400,418043430,19720,19700,19720,19700,56
20250228,100300,416939910,19710,19710,19710,19710,43
20250228,100200,416092380,19710,19710,19710,19710,141
20250228,100100,413313270,19710,19710,19720,19700,69
20250228,100000,411953340,19700,19710,19710,19700,7
20250228,095900,411815390,19710,19710,19710,19710,402
20250228,095800,403891970,19710,19660,19710,19660,844
20250228,095700,387288980,19650,19650,19650,19650,1
20250228,095600,387269330,19660,19640,19660,19640,94
20250228,095500,385422030,19630,19610,19630,19610,387
20250228,095400,377830090,19610,19570,19610,19570,279
20250228,095300,372366820,19570,19590,19590,19560,339
20250228,095200,365731290,19600,19610,19620,19590,833
20250228,095100,349403870,19610,19620,19620,19610,336
20250228,095000,342811970,19620,19660,19660,19620,1157
20250228,094900,320098890,19650,19660,19660,19650,229
20250228,094800,315599020,19670,19670,19670,19670,2
20250228,094700,315559680,19680,19660,19680,19660,147
20250228,094600,312667530,19650,19670,19670,19640,71
20250228,094500,311272340,19660,19650,19660,19650,71
20250228,094400,309876990,19670,19680,19680,19670,7
20250228,094300,309739240,19680,19660,19680,19640,1125
20250228,094200,287632800,19660,19650,19660,19630,524
20250228,094100,277339780,19630,19640,19650,19630,681
20250228,094000,263962160,19650,19700,19700,19650,788
20250228,093900,248465160,19700,19690,19700,19690,267
20250228,093800,243205770,19680,19710,19710,19670,533
20250228,093700,232716210,19710,19690,19710,19690,37
20250228,093600,231987430,19700,19690,19710,19690,130
20250228,093500,229426520,19710,19680,19710,19680,462
20250228,093400,220332210,19670,19630,19680,19630,312
20250228,093300,214200970,19630,19620,19630,19620,103
20250228,093200,212180020,19620,19650,19670,19620,177
20250228,093100,208703940,19670,19680,19680,19640,25
20250228,093000,208212520,19670,19670,19670,19650,1076
20250228,092900,187048830,19640,19600,19670,19600,356
20250228,092800,180060580,19590,19590,19590,19580,88
20250228,092700,178336800,19580,19580,19590,19580,55
20250228,092600,177259650,19590,19590,19600,19590,63
20250228,092500,176025470,19600,19620,19620,19600,235
20250228,092400,171419440,19620,19600,19620,19600,81
20250228,092300,169831140,19600,19620,19620,19600,50
20250228,092200,168850660,19610,19590,19610,19590,159
20250228,092100,165734450,19590,19660,19660,19590,38
20250228,092000,164988770,19600,19580,19600,19570,741
20250228,091900,150482250,19580,19570,19580,19560,114
20250228,091800,148251670,19560,19560,19570,19550,68
20250228,091700,146921470,19560,19550,19570,19550,459
20250228,091600,137947430,19550,19540,19550,19540,72
20250228,091500,136540130,19510,19510,19530,19510,108
20250228,091400,134431880,19520,19580,19580,19520,841
20250228,091300,117989170,19570,19580,19590,19570,443
20250228,091200,109317690,19580,19610,19610,19580,1004
20250228,091100,89640240,19620,19630,19630,19620,170
20250228,091000,86304540,19630,19670,19670,19620,1391
20250228,090900,58997620,19690,19660,19690,19660,46
20250228,090800,58092230,19650,19680,19680,19640,252
20250228,090700,53140900,19700,19710,19710,19700,87
20250228,090600,51426800,19800,19710,19800,19710,35
20250228,090500,50734250,19700,19680,19700,19650,366
20250228,090400,43525350,19630,19630,19630,19630,48
20250228,090300,42583110,19630,19630,19630,19630,311
20250228,090200,36478180,19620,19600,19620,19550,663
20250228,090100,23493350,19630,19720,19720,19600,799
20250228,090000,7789820,19720,19720,19730,19720,394