KissMeData/039440/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192500,4279262790,19990,19990,19990,19990,3777
20250228,192400,4279262790,19990,19990,19990,19990,0
20250228,192300,4279262790,19990,19990,19990,19990,0
20250228,192200,4279262790,19990,19990,19990,19990,0
20250228,192100,4279262790,19990,19990,19990,19990,0
20250228,192000,4279262790,19990,19990,19990,19990,0
20250228,191900,4279262790,19990,19990,19990,19990,0
20250228,191800,4279262790,19990,19990,19990,19990,0
20250228,191700,4279262790,19990,19990,19990,19990,0
20250228,191600,4279262790,19990,19990,19990,19990,0
20250228,191500,4279262790,19990,19990,19990,19990,0
20250228,191400,4279262790,19990,19990,19990,19990,0
20250228,191300,4279262790,19990,19990,19990,19990,0
20250228,191200,4279262790,19990,19990,19990,19990,0
20250228,191100,4279262790,19990,19990,19990,19990,0
20250228,191000,4279262790,19990,19990,19990,19990,0
20250228,190900,4279262790,19990,19990,19990,19990,0
20250228,190800,4279262790,19990,19990,19990,19990,0
20250228,190700,4279262790,19990,19990,19990,19990,0
20250228,190600,4279262790,19990,19990,19990,19990,0
20250228,190500,4279262790,19990,19990,19990,19990,0
20250228,190400,4279262790,19990,19990,19990,19990,0
20250228,190300,4279262790,19990,19990,19990,19990,0
20250228,190200,4279262790,19990,19990,19990,19990,0
20250228,190100,4279262790,19990,19990,19990,19990,0
20250228,190000,4279262790,19990,19990,19990,19990,0
20250228,185900,4279262790,19990,19990,19990,19990,0
20250228,185800,4279262790,19990,19990,19990,19990,0
20250228,185700,4279262790,19990,19990,19990,19990,0
20250228,185600,4279262790,19990,19990,19990,19990,0
20250228,185500,4279262790,19990,19990,19990,19990,3777
20250228,185400,4279262790,19990,19990,19990,19990,0
20250228,185300,4279262790,19990,19990,19990,19990,0
20250228,185200,4279262790,19990,19990,19990,19990,0
20250228,185100,4279262790,19990,19990,19990,19990,0
20250228,185000,4279262790,19990,19990,19990,19990,0
20250228,184900,4279262790,19990,19990,19990,19990,0
20250228,184800,4279262790,19990,19990,19990,19990,0
20250228,184700,4279262790,19990,19990,19990,19990,0
20250228,184600,4279262790,19990,19990,19990,19990,0
20250228,184500,4279262790,19990,19990,19990,19990,0
20250228,184400,4279262790,19990,19990,19990,19990,0
20250228,184300,4279262790,19990,19990,19990,19990,0
20250228,184200,4279262790,19990,19990,19990,19990,0
20250228,184100,4279262790,19990,19990,19990,19990,0
20250228,184000,4279262790,19990,19990,19990,19990,0
20250228,183900,4279262790,19990,19990,19990,19990,0
20250228,183800,4279262790,19990,19990,19990,19990,0
20250228,183700,4279262790,19990,19990,19990,19990,0
20250228,183600,4279262790,19990,19990,19990,19990,0
20250228,183500,4279262790,19990,19990,19990,19990,0
20250228,183400,4279262790,19990,19990,19990,19990,0
20250228,183300,4279262790,19990,19990,19990,19990,0
20250228,183200,4279262790,19990,19990,19990,19990,0
20250228,183100,4279262790,19990,19990,19990,19990,0
20250228,183000,4279262790,19990,19990,19990,19990,0
20250228,182900,4279262790,19990,19990,19990,19990,0
20250228,182800,4279262790,19990,19990,19990,19990,0
20250228,182700,4279262790,19990,19990,19990,19990,0
20250228,182600,4279262790,19990,19990,19990,19990,0
20250228,182500,4279262790,19990,19990,19990,19990,3777
20250228,182400,4279262790,19990,19990,19990,19990,0
20250228,182300,4279262790,19990,19990,19990,19990,0
20250228,182200,4279262790,19990,19990,19990,19990,0
20250228,182100,4279262790,19990,19990,19990,19990,0
20250228,182000,4279262790,19990,19990,19990,19990,0
20250228,181900,4279262790,19990,19990,19990,19990,0
20250228,181800,4279262790,19990,19990,19990,19990,0
20250228,181700,4279262790,19990,19990,19990,19990,0
20250228,181600,4279262790,19990,19990,19990,19990,0
20250228,181500,4279262790,19990,19990,19990,19990,0
20250228,181400,4279262790,19990,19990,19990,19990,0
20250228,181300,4279262790,19990,19990,19990,19990,0
20250228,181200,4279262790,19990,19990,19990,19990,0
20250228,181100,4279262790,19990,19990,19990,19990,0
20250228,181000,4279262790,19990,19990,19990,19990,0
20250228,180900,4279262790,19990,19990,19990,19990,0
20250228,180800,4279262790,19990,19990,19990,19990,0
20250228,180700,4279262790,19990,19990,19990,19990,0
20250228,180600,4279262790,19990,19990,19990,19990,0
20250228,180500,4279262790,19990,19990,19990,19990,0
20250228,180400,4279262790,19990,19990,19990,19990,0
20250228,180300,4279262790,19990,19990,19990,19990,0
20250228,180200,4279262790,19990,19990,19990,19990,0
20250228,180100,4279262790,19990,19990,19990,19990,0
20250228,180000,4279262790,19990,19990,19990,19990,0
20250228,175900,4279262790,19990,19990,19990,19990,0
20250228,175800,4279262790,19990,19990,19990,19990,0
20250228,175700,4279262790,19990,19990,19990,19990,0
20250228,175600,4279262790,19990,19990,19990,19990,0
20250228,175500,4279262790,19990,19990,19990,19990,3777
20250228,175400,4279262790,19990,19990,19990,19990,0
20250228,175300,4279262790,19990,19990,19990,19990,0
20250228,175200,4279262790,19990,19990,19990,19990,0
20250228,175100,4279262790,19990,19990,19990,19990,0
20250228,175000,4279262790,19990,19990,19990,19990,0
20250228,174900,4279262790,19990,19990,19990,19990,0
20250228,174800,4279262790,19990,19990,19990,19990,0
20250228,174700,4279262790,19990,19990,19990,19990,0
20250228,174600,4279262790,19990,19990,19990,19990,0
20250228,174500,4279262790,19990,19990,19990,19990,0
20250228,174400,4279262790,19990,19990,19990,19990,0
20250228,174300,4279262790,19990,19990,19990,19990,0
20250228,174200,4279262790,19990,19990,19990,19990,0
20250228,174100,4279262790,19990,19990,19990,19990,0
20250228,174000,4279262790,19990,19990,19990,19990,0
20250228,173900,4279262790,19990,19990,19990,19990,0
20250228,173800,4279262790,19990,19990,19990,19990,0
20250228,173700,4279262790,19990,19990,19990,19990,0
20250228,173600,4279262790,19990,19990,19990,19990,0
20250228,173500,4279262790,19990,19990,19990,19990,0
20250228,173400,4279262790,19990,19990,19990,19990,0
20250228,173300,4279262790,19990,19990,19990,19990,0
20250228,173200,4279262790,19990,19990,19990,19990,0
20250228,173100,4279262790,19990,19990,19990,19990,0
20250228,173000,4279262790,19990,19990,19990,19990,0
20250228,172900,4279262790,19990,19990,19990,19990,0
20250228,172800,4279262790,19990,19990,19990,19990,0
20250228,172700,4279262790,19990,19990,19990,19990,0
20250228,172600,4279262790,19990,19990,19990,19990,0
20250228,172500,4279262790,19990,19990,19990,19990,3777
20250228,172400,4279262790,19990,19990,19990,19990,0
20250228,172300,4279262790,19990,19990,19990,19990,0
20250228,172200,4279262790,19990,19990,19990,19990,0
20250228,172100,4279262790,19990,19990,19990,19990,0
20250228,172000,4279262790,19990,19990,19990,19990,0
20250228,171900,4279262790,19990,19990,19990,19990,0
20250228,171800,4279262790,19990,19990,19990,19990,0
20250228,171700,4279262790,19990,19990,19990,19990,0
20250228,171600,4279262790,19990,19990,19990,19990,0
20250228,171500,4279262790,19990,19990,19990,19990,0
20250228,171400,4279262790,19990,19990,19990,19990,0
20250228,171300,4279262790,19990,19990,19990,19990,0
20250228,171200,4279262790,19990,19990,19990,19990,0
20250228,171100,4279262790,19990,19990,19990,19990,0
20250228,171000,4279262790,19990,19990,19990,19990,0
20250228,170900,4279262790,19990,19990,19990,19990,0
20250228,170800,4279262790,19990,19990,19990,19990,0
20250228,170700,4279262790,19990,19990,19990,19990,0
20250228,170600,4279262790,19990,19990,19990,19990,0
20250228,170500,4279262790,19990,19990,19990,19990,0
20250228,170400,4279262790,19990,19990,19990,19990,0
20250228,170300,4279262790,19990,19990,19990,19990,0
20250228,170200,4279262790,19990,19990,19990,19990,0
20250228,170100,4279262790,19990,19990,19990,19990,0
20250228,170000,4279262790,19990,19990,19990,19990,0
20250228,165900,4279262790,19990,19990,19990,19990,0
20250228,165800,4279262790,19990,19990,19990,19990,0
20250228,165700,4279262790,19990,19990,19990,19990,0
20250228,165600,4279262790,19990,19990,19990,19990,0
20250228,165500,4279262790,19990,19990,19990,19990,3777
20250228,165400,4279262790,19990,19990,19990,19990,0
20250228,165300,4279262790,19990,19990,19990,19990,0
20250228,165200,4279262790,19990,19990,19990,19990,0
20250228,165100,4279262790,19990,19990,19990,19990,0
20250228,165000,4279262790,19990,19990,19990,19990,0
20250228,164900,4279262790,19990,19990,19990,19990,0
20250228,164800,4279262790,19990,19990,19990,19990,0
20250228,164700,4279262790,19990,19990,19990,19990,0
20250228,164600,4279262790,19990,19990,19990,19990,0
20250228,164500,4279262790,19990,19990,19990,19990,0
20250228,164400,4279262790,19990,19990,19990,19990,0
20250228,164300,4279262790,19990,19990,19990,19990,0
20250228,164200,4279262790,19990,19990,19990,19990,0
20250228,164100,4279262790,19990,19990,19990,19990,0
20250228,164000,4279262790,19990,19990,19990,19990,0
20250228,163900,4279262790,19990,19990,19990,19990,0
20250228,163800,4279262790,19990,19990,19990,19990,0
20250228,163700,4279262790,19990,19990,19990,19990,0
20250228,163600,4279262790,19990,19990,19990,19990,0
20250228,163500,4279262790,19990,19990,19990,19990,0
20250228,163400,4279262790,19990,19990,19990,19990,0
20250228,163300,4279262790,19990,19990,19990,19990,0
20250228,163200,4279262790,19990,19990,19990,19990,0
20250228,163100,4279262790,19990,19990,19990,19990,0
20250228,163000,4279262790,19990,19990,19990,19990,0
20250228,162900,4279262790,19990,19990,19990,19990,0
20250228,162800,4279262790,19990,19990,19990,19990,0
20250228,162700,4279262790,19990,19990,19990,19990,0
20250228,162600,4279262790,19990,19990,19990,19990,0
20250228,162500,4279262790,19990,19990,19990,19990,3777
20250228,162400,4279262790,19990,19990,19990,19990,0
20250228,162300,4279262790,19990,19990,19990,19990,0
20250228,162200,4279262790,19990,19990,19990,19990,0
20250228,162100,4279262790,19990,19990,19990,19990,0
20250228,162000,4279262790,19990,19990,19990,19990,0
20250228,161900,4279262790,19990,19990,19990,19990,0
20250228,161800,4279262790,19990,19990,19990,19990,0
20250228,161700,4279262790,19990,19990,19990,19990,0
20250228,161600,4279262790,19990,19990,19990,19990,0
20250228,161500,4279262790,19990,19990,19990,19990,0
20250228,161400,4279262790,19990,19990,19990,19990,0
20250228,161300,4279262790,19990,19990,19990,19990,0
20250228,161200,4279262790,19990,19990,19990,19990,0
20250228,161100,4279262790,19990,19990,19990,19990,0
20250228,161000,4279262790,19990,19990,19990,19990,0
20250228,160900,4279262790,19990,19990,19990,19990,0
20250228,160800,4279262790,19990,19990,19990,19990,0
20250228,160700,4279262790,19990,19990,19990,19990,0
20250228,160600,4279262790,19990,19990,19990,19990,0
20250228,160500,4279262790,19990,19990,19990,19990,0
20250228,160400,4279262790,19990,19990,19990,19990,0
20250228,160300,4279262790,19990,19990,19990,19990,0
20250228,160200,4279262790,19990,19990,19990,19990,0
20250228,160100,4279262790,19990,19990,19990,19990,0
20250228,160000,4279262790,19990,19990,19990,19990,0
20250228,155900,4279262790,19990,19990,19990,19990,0
20250228,155800,4279262790,19990,19990,19990,19990,0
20250228,155700,4279262790,19990,19990,19990,19990,0
20250228,155600,4279262790,19990,19990,19990,19990,0
20250228,155500,4279262790,19990,19990,19990,19990,3777
20250228,155400,4279262790,19990,19990,19990,19990,0
20250228,155300,4279262790,19990,19990,19990,19990,0
20250228,155200,4279262790,19990,19990,19990,19990,0
20250228,155100,4279262790,19990,19990,19990,19990,0
20250228,155000,4279262790,19990,19990,19990,19990,0
20250228,154900,4279262790,19990,19990,19990,19990,0
20250228,154800,4279262790,19990,19990,19990,19990,0
20250228,154700,4279262790,19990,19990,19990,19990,0
20250228,154600,4279262790,19990,19990,19990,19990,0
20250228,154500,4279262790,19990,19990,19990,19990,0
20250228,154400,4279262790,19990,19990,19990,19990,0
20250228,154300,4279262790,19990,19990,19990,19990,0
20250228,154200,4279262790,19990,19990,19990,19990,0
20250228,154100,4279262790,19990,19990,19990,19990,0
20250228,154000,4279262790,19990,19990,19990,19990,0
20250228,153900,4279262790,19990,19990,19990,19990,0
20250228,153800,4279262790,19990,19990,19990,19990,0
20250228,153700,4279262790,19990,19990,19990,19990,0
20250228,153600,4279262790,19990,19990,19990,19990,0
20250228,153500,4279262790,19990,19990,19990,19990,0
20250228,153400,4279262790,19990,19990,19990,19990,0
20250228,153300,4279262790,19990,19990,19990,19990,0
20250228,153200,4279262790,19990,19990,19990,19990,0
20250228,153100,4279262790,19990,19990,19990,19990,0
20250228,153000,4279262790,19990,19990,19990,19990,3777
20250228,152900,4203760560,19990,19990,19990,19990,0
20250228,152800,4203760560,19990,19990,19990,19990,0
20250228,152700,4203760560,19990,19990,19990,19990,0
20250228,152600,4203760560,19990,19990,19990,19990,0
20250228,152500,4203760560,19990,19990,19990,19990,0
20250228,152400,4203760560,19990,19990,19990,19990,0
20250228,152300,4203760560,19990,19990,19990,19990,0
20250228,152200,4203760560,19990,19990,19990,19990,0
20250228,152100,4203760560,19990,19990,19990,19990,0
20250228,152000,4203760560,19990,19990,19990,19990,0
20250228,151900,4203760560,19990,19980,19990,19970,527
20250228,151800,4193233740,19990,19980,19990,19970,606
20250228,151700,4181129150,19980,19970,20000,19950,1483
20250228,151600,4151520490,19960,19990,19990,19950,5405
20250228,151500,4043651700,19990,19980,20000,19960,4856
20250228,151400,3946651030,19980,19980,19990,19980,449
20250228,151300,3937679780,19990,19990,20000,19990,1891
20250228,151200,3899878620,19990,20000,20000,19990,393
20250228,151100,3892020560,19990,19990,20050,19990,443
20250228,151000,3883150640,19990,20000,20050,19990,1686
20250228,150900,3849432970,20000,20050,20050,20000,86
20250228,150800,3847712770,20050,20050,20050,20000,319
20250228,150700,3841332470,20050,20050,20050,20000,141
20250228,150600,3838508770,20000,20000,20000,20000,185
20250228,150500,3834808770,20050,20000,20050,20000,99
20250228,150400,3832827120,20000,20050,20100,20000,429
20250228,150300,3824225420,20100,20050,20100,20000,906
20250228,150200,3806053820,20050,20000,20050,20000,145
20250228,150100,3803150870,20000,19990,20000,19990,57
20250228,150000,3802010880,19990,19990,20000,19990,366
20250228,145900,3794693490,19990,20050,20050,19990,914
20250228,145800,3776418580,20050,19990,20050,19990,20
20250228,145700,3776018530,20000,19990,20050,19990,77
20250228,145600,3774478280,19990,19990,20000,19990,305
20250228,145500,3768380700,19990,20000,20050,19990,260
20250228,145400,3763180760,20050,19990,20050,19990,421
20250228,145300,3754763530,20050,20000,20050,19990,75
20250228,145200,3753263970,20050,20000,20050,20000,256
20250228,145100,3748143370,20000,20000,20050,20000,688
20250228,145000,3734365070,20050,20000,20050,20000,188
20250228,144900,3730604670,20000,20050,20050,20000,93
20250228,144800,3728743020,20050,20050,20050,20050,6
20250228,144700,3728622720,20000,20050,20050,20000,239
20250228,144600,3723841670,20050,20050,20050,20050,30
20250228,144500,3723240170,20000,20000,20050,19990,448
20250228,144400,3714282580,20050,20050,20050,19990,60
20250228,144300,3713082890,19990,20000,20050,19990,314
20250228,144200,3706803090,20050,20050,20050,20000,730
20250228,144100,3692202240,20050,20050,20100,20000,1315
20250228,144000,3665846640,20050,20050,20100,20050,1201
20250228,143900,3641766540,20100,20050,20100,20050,1301
20250228,143800,3615677240,20050,20100,20100,20050,67
20250228,143700,3614333740,20100,20100,20100,20100,120
20250228,143600,3611921740,20100,20100,20100,20050,878
20250228,143500,3594316490,20100,20100,20100,20050,23
20250228,143400,3593854690,20100,20100,20100,20050,70
20250228,143300,3592450590,20100,20100,20100,20100,6
20250228,143200,3592329990,20100,20050,20100,20050,205
20250228,143100,3588218940,20100,20100,20100,20100,111
20250228,143000,3585987840,20050,20100,20100,20050,70
20250228,142900,3584583740,20050,20100,20100,20050,221
20250228,142800,3580142540,20100,20100,20100,20050,60
20250228,142700,3578939440,20100,20050,20100,20050,399
20250228,142600,3570926390,20050,20050,20050,20000,802
20250228,142500,3554866140,20000,20050,20050,20000,222
20250228,142400,3550415340,20050,20050,20050,20000,235
20250228,142300,3545705290,20000,20000,20050,20000,121
20250228,142200,3543282440,20000,20050,20050,20000,148
20250228,142100,3540321740,20000,20050,20050,20000,2233
20250228,142000,3495661190,20050,20050,20050,20000,39
20250228,141900,3494879740,20050,20050,20050,20000,212
20250228,141800,3490632340,20050,20050,20050,20000,154
20250228,141700,3487551640,20000,20050,20050,20000,280
20250228,141600,3481944090,20050,20000,20050,20000,187
20250228,141500,3478203990,20000,20050,20050,20000,679
20250228,141400,3464593390,20050,20000,20050,20000,242
20250228,141300,3459753290,20000,20050,20050,20000,676
20250228,141200,3446232590,20000,20000,20050,20000,99
20250228,141100,3444252540,20050,20000,20050,20000,75
20250228,141000,3442752390,20050,20050,20050,20000,25
20250228,140900,3442251640,20000,20050,20050,20000,200
20250228,140800,3438251590,20050,20050,20050,20000,231
20250228,140700,3433620690,20050,20050,20050,20000,7
20250228,140600,3433480590,20000,20050,20050,20000,108
20250228,140500,3431319890,20050,20000,20050,20000,67
20250228,140400,3429979790,20000,20050,20050,20000,65
20250228,140300,3428679740,20050,20050,20050,20000,135
20250228,140200,3425975390,20000,20050,20050,20000,1176
20250228,140100,3402441340,20050,20050,20050,20000,20
20250228,140000,3402040640,20050,20000,20050,20000,92
20250228,135900,3400200490,20000,20050,20100,20000,55
20250228,135800,3399098090,20050,20050,20050,20000,413
20250228,135700,3390819690,20100,20050,20100,20050,229
20250228,135600,3386218090,20100,20100,20100,20050,232
20250228,135500,3381558240,20050,20150,20150,20050,223
20250228,135400,3377076940,20200,20050,20200,20000,1506
20250228,135300,3346862540,20100,20100,20100,20100,14
20250228,135200,3346581140,20150,20100,20150,20100,176
20250228,135100,3343043440,20100,20100,20150,20100,50
20250228,135000,3342037740,20100,20150,20200,20100,481
20250228,134900,3332352740,20200,20150,20200,20150,21
20250228,134800,3331928790,20150,20200,20200,20150,15
20250228,134700,3331626440,20150,20150,20200,20150,74
20250228,134600,3330135190,20150,20100,20150,20100,156
20250228,134500,3326992090,20150,20200,20200,20150,239
20250228,134400,3322175390,20200,20200,20200,20200,15
20250228,134300,3321872390,20150,20100,20150,20100,188
20250228,134200,3318084890,20150,20150,20150,20150,332
20250228,134100,3311395090,20150,20150,20150,20150,189
20250228,134000,3307586740,20150,20200,20200,20150,56
20250228,133900,3306458240,20150,20200,20200,20150,85
20250228,133800,3304744890,20200,20200,20200,20200,139
20250228,133700,3301937090,20200,20200,20200,20150,26
20250228,133600,3301412540,20200,20200,20200,20150,477
20250228,133500,3291783290,20150,20150,20200,20150,433
20250228,133400,3283049840,20200,20250,20250,20150,30
20250228,133300,3282444540,20150,20200,20250,20150,476
20250228,133200,3272829540,20250,20200,20250,20200,177
20250228,133100,3269253440,20200,20200,20200,20200,39
20250228,133000,3268465640,20150,20250,20250,20150,131
20250228,132900,3265822340,20250,20100,20250,20100,3002
20250228,132800,3205248540,20100,20150,20150,20100,105
20250228,132700,3203135940,20100,20100,20150,20100,198
20250228,132600,3199155490,20100,20100,20150,20100,75
20250228,132500,3197647940,20100,20100,20150,20100,85
20250228,132400,3195937690,20100,20150,20150,20100,382
20250228,132300,3188259140,20150,20100,20150,20100,198
20250228,132200,3184276590,20100,20100,20150,20100,201
20250228,132100,3180234440,20150,20000,20150,20000,2924
20250228,132000,3121541840,20000,20050,20050,20000,85
20250228,131900,3119841190,20000,20000,20050,20000,546
20250228,131800,3108921090,20000,20100,20100,20000,188
20250228,131700,3105157690,20100,20000,20100,20000,1507
20250228,131600,3074943840,20050,19990,20050,19990,142
20250228,131500,3072104590,19990,19990,20000,19990,66
20250228,131400,3070785130,19990,20050,20050,19990,24
20250228,131300,3070305210,20000,20050,20050,20000,197
20250228,131200,3066365110,20050,19990,20050,19990,894
20250228,131100,3048484620,19990,19990,20000,19990,996
20250228,131000,3028567280,19980,19970,19980,19960,185
20250228,130900,3024871690,19970,19980,19980,19970,175
20250228,130800,3021376190,19980,19980,19990,19980,195
20250228,130700,3017480080,19970,19970,19980,19960,168
20250228,130600,3014125620,19970,19970,19970,19960,127
20250228,130500,3011589620,19960,19950,19960,19950,999
20250228,130400,2991650970,19960,19960,19970,19960,736
20250228,130300,2976959270,19970,19980,19980,19960,1761
20250228,130200,2941804200,19970,19980,19980,19970,89
20250228,130100,2940026440,19980,19980,19990,19980,440
20250228,130000,2931235230,19990,19990,19990,19980,80
20250228,125900,2929636190,20000,19990,20000,19990,268
20250228,125800,2924278830,20000,19990,20000,19990,38
20250228,125700,2923519070,20000,19980,20000,19980,159
20250228,125600,2920340670,19980,19990,19990,19980,141
20250228,125500,2917522880,19990,19990,20000,19980,33
20250228,125400,2916863500,19990,20000,20000,19980,1263
20250228,125300,2891611000,20000,20000,20050,20000,143
20250228,125200,2888750400,20000,19990,20000,19990,1903
20250228,125100,2850691800,19960,19970,19980,19960,591
20250228,125000,2838888340,19960,19970,19970,19960,244
20250228,124900,2834016060,19980,19970,19980,19960,506
20250228,124800,2823913890,19980,19980,19980,19970,125
20250228,124700,2821417450,19980,19970,19980,19960,233
20250228,124600,2816764630,19960,19960,19970,19960,349
20250228,124500,2809798460,19980,19980,19980,19960,3305
20250228,124400,2743795070,19990,19980,20000,19980,84
20250228,124300,2742116500,19980,19980,19980,19980,60
20250228,124200,2740917700,20000,19990,20000,19990,597
20250228,124100,2728978660,19990,20000,20000,19980,155
20250228,124000,2725881530,19990,19980,19990,19980,3
20250228,123900,2725821580,19980,20000,20000,19980,1497
20250228,123800,2695896800,20000,20000,20000,19990,975
20250228,123700,2676406340,19990,19990,20000,19990,604
20250228,123600,2664329220,20000,19990,20000,19990,17
20250228,123500,2663989260,19990,19990,20000,19990,219
20250228,123400,2659611440,19990,20000,20000,19990,76
20250228,123300,2658091920,19990,20050,20050,19990,62
20250228,123200,2656852400,19990,20050,20050,19990,221
20250228,123100,2652431800,20000,20000,20050,19990,393
20250228,123000,2644572420,19990,20000,20000,19990,247
20250228,122900,2639632730,20000,20050,20050,20000,114
20250228,122800,2637351980,20000,20050,20050,20000,319
20250228,122700,2630971830,20000,19990,20050,19990,465
20250228,122600,2621671370,20000,20000,20000,19990,958
20250228,122500,2602512920,20000,19990,20000,19990,353
20250228,122400,2595456410,19990,19990,20000,19990,78
20250228,122300,2593897080,20000,20000,20000,19990,1298
20250228,122200,2567937100,20000,20050,20050,20000,270
20250228,122100,2562531450,20000,20000,20000,20000,19
20250228,122000,2562151450,20000,20050,20050,20000,59
20250228,121900,2560971400,20050,20050,20050,19990,2071
20250228,121800,2519550700,20000,20050,20050,19990,215
20250228,121700,2515251130,20000,20000,20050,20000,378
20250228,121600,2507690480,20000,20050,20050,20000,97
20250228,121500,2505749880,20000,20050,20050,20000,41
20250228,121400,2504928780,20050,20000,20050,20000,1247
20250228,121300,2479935230,20000,20000,20050,20000,126
20250228,121200,2477415180,20050,20000,20050,20000,59
20250228,121100,2476235130,20000,20000,20050,20000,246
20250228,121000,2471315080,19990,19990,20050,19990,150
20250228,120900,2468315780,20000,20000,20000,19990,135
20250228,120800,2465617090,20000,20000,20050,19990,522
20250228,120700,2455180390,20050,20000,20050,20000,41
20250228,120600,2454359590,19990,20000,20000,19990,438
20250228,120500,2445603370,19990,20000,20050,19990,140
20250228,120400,2442802910,19990,20000,20000,19990,782
20250228,120300,2427169300,19990,20000,20000,19990,75
20250228,120200,2425669920,19990,20000,20000,19990,117
20250228,120100,2423330000,20000,19990,20000,19990,264
20250228,120000,2418050830,19990,20000,20000,19990,155
20250228,115900,2414952230,20000,19990,20000,19990,73
20250228,115800,2413492940,19990,20000,20050,19990,414
20250228,115700,2405216890,19990,20050,20050,19990,799
20250228,115600,2389244810,20050,20000,20050,19990,194
20250228,115500,2385365190,20000,19990,20000,19990,243
20250228,115400,2380505250,20000,20000,20050,19990,1927
20250228,115300,2341966680,20000,20000,20050,20000,2450
20250228,115200,2292965980,20050,20000,20050,20000,783
20250228,115100,2277267130,20050,20050,20050,20000,303
20250228,115000,2271201430,20000,20000,20000,20000,262
20250228,114900,2265961430,20050,20000,20050,20000,159
20250228,114800,2262776380,20000,20050,20050,20000,25
20250228,114700,2262275430,20000,20050,20050,20000,22
20250228,114600,2261835130,20050,20100,20100,20050,156
20250228,114500,2258706730,20100,20050,20100,20050,10
20250228,114400,2258506030,20050,20100,20100,20050,1278
20250228,114300,2232821880,20100,20100,20100,20050,328
20250228,114200,2226244580,20050,20050,20100,20050,132
20250228,114100,2223597880,20100,20100,20100,20050,151
20250228,114000,2220569680,20050,20100,20100,20050,132
20250228,113900,2217919930,20150,20100,20150,20100,182
20250228,113800,2214261630,20100,20050,20100,20050,61
20250228,113700,2213038430,20100,20150,20150,20100,15
20250228,113600,2212736780,20100,20100,20100,20050,83
20250228,113500,2211069430,20100,20100,20100,20100,249
20250228,113400,2206064530,20150,20150,20150,20100,83
20250228,113300,2204394980,20100,20050,20100,20050,274
20250228,113200,2198890630,20100,20050,20100,20050,231
20250228,113100,2194250480,20100,20100,20100,20100,106
20250228,113000,2192119880,20050,20050,20100,20050,49
20250228,112900,2191137330,20050,20050,20100,20050,230
20250228,112800,2186525180,20050,20050,20050,20050,128
20250228,112700,2183958780,20050,20100,20100,20050,99
20250228,112600,2181973680,20100,20100,20100,20050,23
20250228,112500,2181511830,20100,20050,20100,20050,92
20250228,112400,2179667080,20100,20100,20100,20050,37
20250228,112300,2178924530,20050,20100,20100,20050,521
20250228,112200,2168478380,20050,20050,20100,20050,152
20250228,112100,2165430180,20100,20050,20100,20050,667
20250228,112000,2152053480,20050,20100,20100,20050,109
20250228,111900,2149864880,20050,20100,20100,20050,99
20250228,111800,2147879180,20050,20050,20050,20050,144
20250228,111700,2144991980,20100,20050,20100,20050,71
20250228,111600,2143567830,20100,20050,20100,20050,144
20250228,111500,2140674330,20050,20100,20100,20050,165
20250228,111400,2137365180,20100,20100,20100,20050,526
20250228,111300,2126809080,20100,20150,20150,20100,17
20250228,111200,2126467280,20100,20100,20100,20100,96
20250228,111100,2124537680,20100,20100,20100,20050,46
20250228,111000,2123614580,20150,20100,20150,20100,65
20250228,110900,2122307980,20100,20100,20100,20100,227
20250228,110800,2117745280,20050,20150,20150,20050,96
20250228,110700,2115815880,20150,20150,20150,20100,266
20250228,110600,2110468480,20100,20150,20150,20100,223
20250228,110500,2105986030,20150,20150,20150,20100,42
20250228,110400,2105140680,20150,20150,20150,20100,72
20250228,110300,2103692780,20100,20150,20150,20100,101
20250228,110200,2101662630,20150,20150,20150,20100,102
20250228,110100,2099611830,20100,20100,20150,20100,13
20250228,110000,2099350430,20150,20150,20150,20100,81
20250228,105900,2097721580,20100,20150,20150,20100,28
20250228,105800,2097158630,20150,20150,20150,20100,70
20250228,105700,2095751030,20150,20150,20200,20150,314
20250228,105600,2089423830,20150,20150,20200,20150,19
20250228,105500,2089040930,20150,20200,20200,20150,72
20250228,105400,2087589430,20150,20200,20200,20100,27
20250228,105300,2087045730,20150,20200,20200,20150,83
20250228,105200,2085372630,20150,20200,20200,20150,8
20250228,105100,2085211330,20200,20200,20200,20100,204
20250228,105000,2081104180,20150,20200,20200,20150,189
20250228,104900,2077295780,20150,20150,20200,20150,171
20250228,104800,2073850030,20150,20150,20200,20150,256
20250228,104700,2068691030,20150,20150,20150,20100,96
20250228,104600,2066761180,20150,20150,20150,20150,0
20250228,104500,2066761180,20150,20200,20200,20150,153
20250228,104400,2063678080,20150,20200,20200,20150,508
20250228,104300,2053441730,20200,20150,20200,20150,71
20250228,104200,2052010480,20200,20150,20200,20150,1190
20250228,104100,2028028530,20150,20100,20150,20100,1908
20250228,104000,1989585530,20150,20150,20150,20150,2
20250228,103900,1989545230,20100,20100,20100,20100,59
20250228,103800,1988359330,20150,20150,20150,20100,274
20250228,103700,1982843330,20150,20150,20200,20100,1049
20250228,103600,1961705980,20100,20100,20150,20100,88
20250228,103500,1959936480,20150,20100,20150,20100,7
20250228,103400,1959795730,20100,20150,20150,20100,113
20250228,103300,1957524280,20150,20100,20150,20100,90
20250228,103200,1955714680,20150,20150,20150,20100,700
20250228,103100,1941644480,20150,20150,20150,20100,31
20250228,103000,1941020430,20150,20150,20150,20100,95
20250228,102900,1939109080,20150,20100,20150,20100,455
20250228,102800,1929963530,20050,20100,20100,20050,200
20250228,102700,1925949230,20100,20100,20100,20050,620
20250228,102600,1913487380,20100,20100,20100,20000,1027
20250228,102500,1892888080,20100,20100,20100,20050,381
20250228,102400,1885230230,20050,20100,20100,20050,321
20250228,102300,1878791680,20100,20050,20100,20000,16
20250228,102200,1878471230,20000,20200,20200,19990,23322
20250228,102100,1411267450,20200,20200,20200,20200,327
20250228,102000,1404662050,20200,20200,20200,20200,144
20250228,101900,1401753250,20200,20250,20250,20150,824
20250228,101800,1385122800,20250,20250,20250,20250,12
20250228,101700,1384879800,20200,20250,20300,20200,100
20250228,101600,1382858250,20200,20250,20300,20200,53
20250228,101500,1381787450,20250,20200,20300,20200,284
20250228,101400,1376036600,20250,20250,20300,20250,563
20250228,101300,1364635200,20350,20250,20350,20250,177
20250228,101200,1361050800,20300,20250,20300,20250,234
20250228,101100,1356307600,20250,20250,20300,20250,202
20250228,101000,1352217050,20300,20250,20300,20200,144
20250228,100900,1349301300,20200,20250,20300,20200,168
20250228,100800,1345903750,20250,20250,20300,20200,120
20250228,100700,1343472100,20250,20300,20300,20200,102
20250228,100600,1341402850,20300,20300,20300,20300,5
20250228,100500,1341301350,20250,20300,20300,20200,412
20250228,100400,1332967900,20300,20250,20300,20250,88
20250228,100300,1331185650,20300,20300,20300,20300,20
20250228,100200,1330779650,20300,20300,20350,20300,82
20250228,100100,1329114500,20300,20250,20300,20250,203
20250228,100000,1324994200,20300,20350,20350,20250,614
20250228,095900,1312552400,20350,20300,20350,20250,445
20250228,095800,1303515400,20300,20300,20300,20300,513
20250228,095700,1293101500,20300,20300,20350,20300,32
20250228,095600,1292451150,20350,20300,20350,20300,12
20250228,095500,1292207450,20300,20300,20350,20300,328
20250228,095400,1285548500,20350,20300,20350,20250,9
20250228,095300,1285366050,20300,20300,20350,20250,3189
20250228,095200,1220731000,20350,20300,20350,20300,20
20250228,095100,1220324350,20350,20350,20350,20300,34
20250228,095000,1219633650,20300,20350,20350,20300,43
20250228,094900,1218760100,20350,20300,20350,20300,178
20250228,094800,1215141650,20300,20350,20350,20300,283
20250228,094700,1209382650,20350,20300,20350,20300,16
20250228,094600,1209057550,20350,20300,20350,20300,215
20250228,094500,1204690450,20350,20350,20350,20350,54
20250228,094400,1203591550,20350,20300,20350,20300,115
20250228,094300,1201257000,20300,20300,20350,20300,234
20250228,094200,1196506750,20350,20350,20400,20300,15
20250228,094100,1196201600,20400,20350,20400,20300,780
20250228,094000,1180358750,20400,20400,20400,20400,32
20250228,093900,1179705950,20400,20400,20400,20350,136
20250228,093800,1176931600,20400,20350,20400,20350,30
20250228,093700,1176320550,20400,20350,20400,20350,23
20250228,093600,1175851900,20300,20300,20300,20300,74
20250228,093500,1174349700,20300,20400,20400,20300,897
20250228,093400,1156095600,20400,20400,20400,20400,13
20250228,093300,1155830400,20400,20400,20500,20350,34
20250228,093200,1155135200,20450,20450,20450,20450,1
20250228,093100,1155114750,20450,20400,20450,20200,2250
20250228,093000,1109473600,20500,20400,20500,20300,1467
20250228,092900,1079457350,20350,20350,20400,20350,852
20250228,092800,1062117600,20350,20350,20350,20350,192
20250228,092700,1058210400,20350,20350,20350,20300,570
20250228,092600,1046617350,20350,20400,20400,20350,450
20250228,092500,1037459800,20350,20350,20400,20300,487
20250228,092400,1027554300,20350,20350,20350,20250,351
20250228,092300,1020420600,20300,20300,20300,20250,167
20250228,092200,1017033050,20300,20300,20300,20300,163
20250228,092100,1013724150,20350,20400,20400,20300,289
20250228,092000,1007854400,20350,20300,20400,20300,724
20250228,091900,993120050,20350,20400,20400,20350,445
20250228,091800,984059200,20400,20450,20500,20400,3124
20250228,091700,920190850,20400,20350,20400,20350,906
20250228,091600,901730550,20300,20250,20300,20250,2750
20250228,091500,846016600,20250,20100,20250,20050,1563
20250228,091400,814477850,20100,20200,20200,20050,2912
20250228,091300,755929600,20250,20200,20250,20150,617
20250228,091200,743466400,20150,20150,20200,20150,331
20250228,091100,736785700,20200,20200,20200,20150,743
20250228,091000,721777300,20200,20150,20200,20050,6329
20250228,090900,594760150,20150,20200,20250,20150,958
20250228,090800,575451200,20250,20250,20300,20200,1754
20250228,090700,539994150,20300,20200,20300,20200,412
20250228,090600,531654100,20250,20250,20250,20150,964
20250228,090500,512209200,20150,20250,20300,20150,1899
20250228,090400,473845750,20250,20300,20400,20250,1384
20250228,090300,445784200,20250,20200,20300,20200,1238
20250228,090200,420720300,20150,20050,20200,20000,2716
20250228,090100,366115250,20050,20150,20350,20000,11420
20250228,090000,136612900,20100,20000,20150,20000,6822