KissMeData/000120/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183000,7016030500,93600,93600,93600,93600,12333
20250228,182900,7016030500,93600,93600,93600,93600,0
20250228,182800,7016030500,93600,93600,93600,93600,0
20250228,182700,7016030500,93600,93600,93600,93600,0
20250228,182600,7016030500,93600,93600,93600,93600,0
20250228,182500,7016030500,93600,93600,93600,93600,0
20250228,182400,7016030500,93600,93600,93600,93600,0
20250228,182300,7016030500,93600,93600,93600,93600,0
20250228,182200,7016030500,93600,93600,93600,93600,0
20250228,182100,7016030500,93600,93600,93600,93600,0
20250228,182000,7016030500,93600,93600,93600,93600,0
20250228,181900,7016030500,93600,93600,93600,93600,0
20250228,181800,7016030500,93600,93600,93600,93600,0
20250228,181700,7016030500,93600,93600,93600,93600,0
20250228,181600,7016030500,93600,93600,93600,93600,0
20250228,181500,7016030500,93600,93600,93600,93600,0
20250228,181400,7016030500,93600,93600,93600,93600,0
20250228,181300,7016030500,93600,93600,93600,93600,0
20250228,181200,7016030500,93600,93600,93600,93600,0
20250228,181100,7016030500,93600,93600,93600,93600,0
20250228,181000,7016030500,93600,93600,93600,93600,0
20250228,180900,7016030500,93600,93600,93600,93600,0
20250228,180800,7016030500,93600,93600,93600,93600,0
20250228,180700,7016030500,93600,93600,93600,93600,0
20250228,180600,7016030500,93600,93600,93600,93600,0
20250228,180500,7016030500,93600,93600,93600,93600,0
20250228,180400,7016030500,93600,93600,93600,93600,0
20250228,180300,7016030500,93600,93600,93600,93600,0
20250228,180200,7016030500,93600,93600,93600,93600,0
20250228,180100,7016030500,93600,93600,93600,93600,0
20250228,180000,7016030500,93600,93600,93600,93600,12333
20250228,175900,7016030500,93600,93600,93600,93600,0
20250228,175800,7016030500,93600,93600,93600,93600,0
20250228,175700,7016030500,93600,93600,93600,93600,0
20250228,175600,7016030500,93600,93600,93600,93600,0
20250228,175500,7016030500,93600,93600,93600,93600,0
20250228,175400,7016030500,93600,93600,93600,93600,0
20250228,175300,7016030500,93600,93600,93600,93600,0
20250228,175200,7016030500,93600,93600,93600,93600,0
20250228,175100,7016030500,93600,93600,93600,93600,0
20250228,175000,7016030500,93600,93600,93600,93600,0
20250228,174900,7016030500,93600,93600,93600,93600,0
20250228,174800,7016030500,93600,93600,93600,93600,0
20250228,174700,7016030500,93600,93600,93600,93600,0
20250228,174600,7016030500,93600,93600,93600,93600,0
20250228,174500,7016030500,93600,93600,93600,93600,0
20250228,174400,7016030500,93600,93600,93600,93600,0
20250228,174300,7016030500,93600,93600,93600,93600,0
20250228,174200,7016030500,93600,93600,93600,93600,0
20250228,174100,7016030500,93600,93600,93600,93600,0
20250228,174000,7016030500,93600,93600,93600,93600,0
20250228,173900,7016030500,93600,93600,93600,93600,0
20250228,173800,7016030500,93600,93600,93600,93600,0
20250228,173700,7016030500,93600,93600,93600,93600,0
20250228,173600,7016030500,93600,93600,93600,93600,0
20250228,173500,7016030500,93600,93600,93600,93600,0
20250228,173400,7016030500,93600,93600,93600,93600,0
20250228,173300,7016030500,93600,93600,93600,93600,0
20250228,173200,7016030500,93600,93600,93600,93600,0
20250228,173100,7016030500,93600,93600,93600,93600,0
20250228,173000,7016030500,93600,93600,93600,93600,12333
20250228,172900,7016030500,93600,93600,93600,93600,0
20250228,172800,7016030500,93600,93600,93600,93600,0
20250228,172700,7016030500,93600,93600,93600,93600,0
20250228,172600,7016030500,93600,93600,93600,93600,0
20250228,172500,7016030500,93600,93600,93600,93600,0
20250228,172400,7016030500,93600,93600,93600,93600,0
20250228,172300,7016030500,93600,93600,93600,93600,0
20250228,172200,7016030500,93600,93600,93600,93600,0
20250228,172100,7016030500,93600,93600,93600,93600,0
20250228,172000,7016030500,93600,93600,93600,93600,0
20250228,171900,7016030500,93600,93600,93600,93600,0
20250228,171800,7016030500,93600,93600,93600,93600,0
20250228,171700,7016030500,93600,93600,93600,93600,0
20250228,171600,7016030500,93600,93600,93600,93600,0
20250228,171500,7016030500,93600,93600,93600,93600,0
20250228,171400,7016030500,93600,93600,93600,93600,0
20250228,171300,7016030500,93600,93600,93600,93600,0
20250228,171200,7016030500,93600,93600,93600,93600,0
20250228,171100,7016030500,93600,93600,93600,93600,0
20250228,171000,7016030500,93600,93600,93600,93600,0
20250228,170900,7016030500,93600,93600,93600,93600,0
20250228,170800,7016030500,93600,93600,93600,93600,0
20250228,170700,7016030500,93600,93600,93600,93600,0
20250228,170600,7016030500,93600,93600,93600,93600,0
20250228,170500,7016030500,93600,93600,93600,93600,0
20250228,170400,7016030500,93600,93600,93600,93600,0
20250228,170300,7016030500,93600,93600,93600,93600,0
20250228,170200,7016030500,93600,93600,93600,93600,0
20250228,170100,7016030500,93600,93600,93600,93600,0
20250228,170000,7016030500,93600,93600,93600,93600,12333
20250228,165900,7016030500,93600,93600,93600,93600,0
20250228,165800,7016030500,93600,93600,93600,93600,0
20250228,165700,7016030500,93600,93600,93600,93600,0
20250228,165600,7016030500,93600,93600,93600,93600,0
20250228,165500,7016030500,93600,93600,93600,93600,0
20250228,165400,7016030500,93600,93600,93600,93600,0
20250228,165300,7016030500,93600,93600,93600,93600,0
20250228,165200,7016030500,93600,93600,93600,93600,0
20250228,165100,7016030500,93600,93600,93600,93600,0
20250228,165000,7016030500,93600,93600,93600,93600,0
20250228,164900,7016030500,93600,93600,93600,93600,0
20250228,164800,7016030500,93600,93600,93600,93600,0
20250228,164700,7016030500,93600,93600,93600,93600,0
20250228,164600,7016030500,93600,93600,93600,93600,0
20250228,164500,7016030500,93600,93600,93600,93600,0
20250228,164400,7016030500,93600,93600,93600,93600,0
20250228,164300,7016030500,93600,93600,93600,93600,0
20250228,164200,7016030500,93600,93600,93600,93600,0
20250228,164100,7016030500,93600,93600,93600,93600,0
20250228,164000,7016030500,93600,93600,93600,93600,0
20250228,163900,7016030500,93600,93600,93600,93600,0
20250228,163800,7016030500,93600,93600,93600,93600,0
20250228,163700,7016030500,93600,93600,93600,93600,0
20250228,163600,7016030500,93600,93600,93600,93600,0
20250228,163500,7016030500,93600,93600,93600,93600,0
20250228,163400,7016030500,93600,93600,93600,93600,0
20250228,163300,7016030500,93600,93600,93600,93600,0
20250228,163200,7016030500,93600,93600,93600,93600,0
20250228,163100,7016030500,93600,93600,93600,93600,0
20250228,163000,7016030500,93600,93600,93600,93600,12333
20250228,162900,7016030500,93600,93600,93600,93600,0
20250228,162800,7016030500,93600,93600,93600,93600,0
20250228,162700,7016030500,93600,93600,93600,93600,0
20250228,162600,7016030500,93600,93600,93600,93600,0
20250228,162500,7016030500,93600,93600,93600,93600,0
20250228,162400,7016030500,93600,93600,93600,93600,0
20250228,162300,7016030500,93600,93600,93600,93600,0
20250228,162200,7016030500,93600,93600,93600,93600,0
20250228,162100,7016030500,93600,93600,93600,93600,0
20250228,162000,7016030500,93600,93600,93600,93600,0
20250228,161900,7016030500,93600,93600,93600,93600,0
20250228,161800,7016030500,93600,93600,93600,93600,0
20250228,161700,7016030500,93600,93600,93600,93600,0
20250228,161600,7016030500,93600,93600,93600,93600,0
20250228,161500,7016030500,93600,93600,93600,93600,0
20250228,161400,7016030500,93600,93600,93600,93600,0
20250228,161300,7016030500,93600,93600,93600,93600,0
20250228,161200,7016030500,93600,93600,93600,93600,0
20250228,161100,7016030500,93600,93600,93600,93600,0
20250228,161000,7016030500,93600,93600,93600,93600,0
20250228,160900,7016030500,93600,93600,93600,93600,0
20250228,160800,7016030500,93600,93600,93600,93600,0
20250228,160700,7016030500,93600,93600,93600,93600,0
20250228,160600,7016030500,93600,93600,93600,93600,0
20250228,160500,7016030500,93600,93600,93600,93600,0
20250228,160400,7016030500,93600,93600,93600,93600,0
20250228,160300,7016030500,93600,93600,93600,93600,0
20250228,160200,7016030500,93600,93600,93600,93600,0
20250228,160100,7016030500,93600,93600,93600,93600,0
20250228,160000,7016030500,93600,93600,93600,93600,12333
20250228,155900,7016030500,93600,93600,93600,93600,0
20250228,155800,7016030500,93600,93600,93600,93600,0
20250228,155700,7016030500,93600,93600,93600,93600,0
20250228,155600,7016030500,93600,93600,93600,93600,0
20250228,155500,7016030500,93600,93600,93600,93600,0
20250228,155400,7016030500,93600,93600,93600,93600,0
20250228,155300,7016030500,93600,93600,93600,93600,0
20250228,155200,7016030500,93600,93600,93600,93600,0
20250228,155100,7016030500,93600,93600,93600,93600,0
20250228,155000,7016030500,93600,93600,93600,93600,0
20250228,154900,7016030500,93600,93600,93600,93600,0
20250228,154800,7016030500,93600,93600,93600,93600,0
20250228,154700,7016030500,93600,93600,93600,93600,0
20250228,154600,7016030500,93600,93600,93600,93600,0
20250228,154500,7016030500,93600,93600,93600,93600,0
20250228,154400,7016030500,93600,93600,93600,93600,0
20250228,154300,7016030500,93600,93600,93600,93600,0
20250228,154200,7016030500,93600,93600,93600,93600,0
20250228,154100,7016030500,93600,93600,93600,93600,0
20250228,154000,7016030500,93600,93600,93600,93600,0
20250228,153900,7016030500,93600,93600,93600,93600,0
20250228,153800,7016030500,93600,93600,93600,93600,0
20250228,153700,7016030500,93600,93600,93600,93600,0
20250228,153600,7016030500,93600,93600,93600,93600,0
20250228,153500,7016030500,93600,93600,93600,93600,0
20250228,153400,7016030500,93600,93600,93600,93600,0
20250228,153300,7016030500,93600,93600,93600,93600,0
20250228,153200,7016030500,93600,93600,93600,93600,0
20250228,153100,7016030500,93600,93600,93600,93600,0
20250228,153000,7016030500,93600,93600,93600,93600,24666
20250228,152900,5861661700,92700,92700,92700,92700,0
20250228,152800,5861661700,92700,92700,92700,92700,0
20250228,152700,5861661700,92700,92700,92700,92700,0
20250228,152600,5861661700,92700,92700,92700,92700,0
20250228,152500,5861661700,92700,92700,92700,92700,0
20250228,152400,5861661700,92700,92700,92700,92700,0
20250228,152300,5861661700,92700,92700,92700,92700,0
20250228,152200,5861661700,92700,92700,92700,92700,0
20250228,152100,5861661700,92700,92700,92700,92700,0
20250228,152000,5861661700,92700,92700,92700,92700,0
20250228,151900,5861661700,92700,92900,93000,92700,417
20250228,151800,5822947900,92900,92800,92900,92700,137
20250228,151700,5810228600,92800,92700,92800,92700,66
20250228,151600,5804104100,92800,92800,92800,92700,144
20250228,151500,5790748800,92800,92800,92800,92700,42
20250228,151400,5786851500,92700,92600,92900,92600,202
20250228,151300,5768112300,92600,92700,92700,92500,20
20250228,151200,5766259800,92600,92600,92700,92500,173
20250228,151100,5750239000,92500,92700,92700,92500,148
20250228,151000,5736538400,92700,92600,92700,92500,111
20250228,150900,5726257400,92700,92600,92700,92600,275
20250228,150800,5700790600,92700,92600,92700,92600,89
20250228,150700,5692542500,92700,92700,92700,92600,177
20250228,150600,5676139100,92600,92700,92700,92600,30
20250228,150500,5673360300,92600,92700,92700,92600,38
20250228,150400,5669839900,92700,92700,92700,92600,80
20250228,150300,5662426000,92600,92700,92700,92600,50
20250228,150200,5657793200,92600,92800,92800,92600,158
20250228,150100,5643148800,92800,92800,92900,92700,189
20250228,150000,5625618700,92800,92800,92800,92700,57
20250228,145900,5620333900,92800,92700,92900,92600,150
20250228,145800,5606424800,92600,92800,92800,92400,337
20250228,145700,5575211800,92700,92800,92800,92700,59
20250228,145600,5569738900,92700,93000,93000,92700,131
20250228,145500,5557577900,92900,92800,93000,92800,162
20250228,145400,5542529200,92800,92900,92900,92800,11
20250228,145300,5541507700,92800,92800,93000,92800,394
20250228,145200,5504910300,92800,92800,92900,92700,219
20250228,145100,5484574300,92800,92700,92900,92700,60
20250228,145000,5479005700,92800,92800,92900,92800,79
20250228,144900,5471671600,92800,92800,92800,92700,153
20250228,144800,5457473900,92800,92900,92900,92700,153
20250228,144700,5443274100,92800,92800,92900,92700,154
20250228,144600,5428980100,92700,92600,92800,92600,164
20250228,144500,5413770200,92600,92700,92700,92600,40
20250228,144400,5410065300,92600,92700,92700,92600,53
20250228,144300,5405154400,92600,92600,92700,92600,94
20250228,144200,5396444100,92600,92700,92700,92600,132
20250228,144100,5384210100,92600,92700,92700,92600,53
20250228,144000,5379300600,92700,92700,92700,92600,55
20250228,143900,5374205000,92700,92600,92700,92500,166
20250228,143800,5358834400,92600,92500,92600,92500,36
20250228,143700,5355503100,92600,92600,92600,92500,60
20250228,143600,5349949200,92500,92600,92600,92500,103
20250228,143500,5340416400,92700,92600,92700,92500,51
20250228,143400,5335693300,92500,92500,92500,92500,45
20250228,143300,5331530800,92500,92500,92500,92400,81
20250228,143200,5324038800,92500,92500,92500,92400,102
20250228,143100,5314603900,92400,92500,92500,92400,21
20250228,143000,5312662600,92500,92400,92500,92400,30
20250228,142900,5309888100,92400,92400,92500,92400,67
20250228,142800,5303697000,92300,92300,92400,92300,140
20250228,142700,5290772700,92400,92400,92400,92300,8
20250228,142600,5290033600,92400,92600,92600,92300,459
20250228,142500,5247584500,92600,92600,92600,92500,9
20250228,142400,5246751300,92500,92600,92600,92500,68
20250228,142300,5240457800,92600,92600,92600,92500,32
20250228,142200,5237497300,92600,92600,92600,92500,28
20250228,142100,5234906700,92600,92500,92600,92500,268
20250228,142000,5210112600,92500,92500,92500,92500,3
20250228,141900,5209835100,92400,92500,92500,92400,232
20250228,141800,5188395900,92500,92500,92600,92500,322
20250228,141700,5158609700,92600,92600,92600,92500,120
20250228,141600,5147499800,92600,92500,92600,92500,53
20250228,141500,5142596700,92600,92600,92700,92500,37
20250228,141400,5139169300,92600,92600,92600,92500,42
20250228,141300,5135282200,92500,92700,92800,92500,151
20250228,141200,5121293100,92700,92600,92700,92600,127
20250228,141100,5109523200,92600,92700,92700,92600,29
20250228,141000,5106837300,92600,92600,92700,92600,106
20250228,140900,5097013800,92600,92700,92700,92600,203
20250228,140800,5078195900,92800,92700,92800,92700,62
20250228,140700,5072446200,92700,92700,92700,92600,149
20250228,140600,5058636100,92600,92500,92700,92500,90
20250228,140500,5050301100,92700,92600,92700,92500,80
20250228,140400,5042887500,92700,92500,92700,92500,44
20250228,140300,5038813800,92500,92600,92700,92500,115
20250228,140200,5028165800,92600,92600,92700,92600,148
20250228,140100,5014460900,92600,92700,92700,92600,623
20250228,140000,4956761200,92600,92600,92700,92600,447
20250228,135900,4915368800,92600,92600,92700,92600,64
20250228,135800,4909440200,92600,92700,92700,92600,174
20250228,135700,4893313600,92700,92700,92900,92700,29
20250228,135600,4890622600,92800,92800,92800,92700,125
20250228,135500,4879028600,92700,92700,92900,92700,54
20250228,135400,4874015800,92900,92700,92900,92700,106
20250228,135300,4864173300,92700,92900,93100,92700,161
20250228,135200,4849224300,92800,92900,92900,92800,28
20250228,135100,4846625700,92800,92800,92900,92800,27
20250228,135000,4844120000,92900,92900,93000,92800,288
20250228,134900,4817360300,93000,92900,93000,92900,94
20250228,134800,4808621100,93000,93000,93000,92900,53
20250228,134700,4803695000,92900,93100,93100,92900,104
20250228,134600,4794022900,93000,92900,93100,92800,140
20250228,134500,4781007700,92800,92800,92900,92800,45
20250228,134400,4776831500,92800,92900,93100,92800,37
20250228,134300,4773391100,92800,92900,92900,92800,61
20250228,134200,4767730200,92900,92900,92900,92800,41
20250228,134100,4763924000,92900,92800,92900,92800,267
20250228,134000,4739122800,92800,92900,93000,92800,199
20250228,133900,4720637100,92900,92900,93000,92900,61
20250228,133800,4714967900,93000,92900,93000,92900,9
20250228,133700,4714131600,92900,93000,93100,92900,112
20250228,133600,4703715100,92900,92800,93000,92800,82
20250228,133500,4696098600,92800,93000,93000,92800,79
20250228,133400,4688760800,92900,92900,93000,92900,26
20250228,133300,4686345100,92900,93000,93100,92900,85
20250228,133200,4678442900,93100,93000,93100,92900,141
20250228,133100,4665331700,92900,93000,93100,92900,143
20250228,133000,4652034700,93000,93000,93100,93000,82
20250228,132900,4644406600,93100,92900,93100,92900,88
20250228,132800,4636218500,93000,93100,93100,92900,300
20250228,132700,4608311400,93100,93200,93200,93100,78
20250228,132600,4601049100,93100,93100,93300,93100,89
20250228,132500,4592759000,93200,93200,93200,93100,136
20250228,132400,4580086800,93100,93100,93100,93000,124
20250228,132300,4568545000,93000,93100,93100,93000,70
20250228,132200,4562034300,93000,93100,93100,93000,276
20250228,132100,4536353800,93200,93000,93200,93000,125
20250228,132000,4524719300,93000,92700,93000,92700,227
20250228,131900,4503641900,92800,92700,92800,92700,51
20250228,131800,4498912100,92700,92700,92700,92700,36
20250228,131700,4495574900,92800,92700,92800,92700,99
20250228,131600,4486395400,92700,92600,92800,92600,146
20250228,131500,4472866100,92700,92600,92700,92600,50
20250228,131400,4468233400,92700,92700,92700,92700,179
20250228,131300,4451640100,92700,92800,92800,92700,67
20250228,131200,4445428900,92800,92600,92800,92600,141
20250228,131100,4432353300,92600,92700,92800,92600,92
20250228,131000,4423826600,92600,92600,92700,92600,85
20250228,130900,4415953100,92600,92700,92700,92600,48
20250228,130800,4411506300,92600,92600,92700,92600,55
20250228,130700,4406412100,92600,92500,92700,92500,161
20250228,130600,4391499800,92500,92500,92600,92500,60
20250228,130500,4385949600,92500,92500,92500,92500,25
20250228,130400,4383637100,92500,92600,92600,92500,38
20250228,130300,4380120800,92500,92600,92600,92500,104
20250228,130200,4370496600,92600,92300,92600,92300,307
20250228,130100,4342119900,92400,92400,92400,92400,55
20250228,130000,4337037900,92400,92600,92600,92400,99
20250228,125900,4327876900,92400,92600,92600,92400,167
20250228,125800,4312433300,92500,92600,92600,92500,54
20250228,125700,4307438200,92500,92500,92600,92500,31
20250228,125600,4304570600,92600,92600,92600,92500,190
20250228,125500,4286982300,92600,92600,92700,92500,73
20250228,125400,4280223000,92500,92500,92600,92500,29
20250228,125300,4277540300,92500,92600,92700,92500,88
20250228,125200,4269395600,92600,92400,92600,92400,89
20250228,125100,4261163000,92400,92300,92400,92300,16
20250228,125000,4259686000,92300,92400,92500,92300,123
20250228,124900,4248321300,92400,92400,92500,92400,21
20250228,124800,4246379300,92400,92600,92600,92400,85
20250228,124700,4238518600,92500,92500,92600,92500,58
20250228,124600,4233153400,92500,92400,92600,92400,104
20250228,124500,4223533700,92500,92500,92500,92400,69
20250228,124400,4217151400,92500,92500,92500,92500,26
20250228,124300,4214746400,92500,92600,92700,92500,66
20250228,124200,4208639200,92500,92400,92500,92300,389
20250228,124100,4172662900,92300,92300,92400,92300,85
20250228,124000,4164815800,92300,92400,92500,92300,151
20250228,123900,4150858800,92400,92400,92500,92400,186
20250228,123800,4133671400,92400,92400,92400,92400,25
20250228,123700,4131361400,92400,92300,92500,92300,21
20250228,123600,4129420800,92400,92500,92500,92300,38
20250228,123500,4125909500,92300,92400,92500,92300,56
20250228,123400,4120735000,92400,92400,92500,92400,139
20250228,123300,4107891300,92400,92400,92500,92400,101
20250228,123200,4098558700,92400,92400,92500,92400,284
20250228,123100,4072314900,92400,92500,92500,92400,101
20250228,123000,4062974000,92500,92600,92600,92500,497
20250228,122900,4016998500,92600,92600,92600,92500,60
20250228,122800,4011448100,92500,92500,92500,92500,55
20250228,122700,4006360600,92600,92500,92600,92500,62
20250228,122600,4000622600,92500,92500,92600,92500,42
20250228,122500,3996737500,92500,92500,92600,92500,98
20250228,122400,3987666400,92500,92600,92600,92500,42
20250228,122300,3983780900,92500,92700,92700,92500,62
20250228,122200,3978040200,92600,92600,92600,92600,86
20250228,122100,3970076600,92600,92600,92600,92500,168
20250228,122000,3954521800,92600,92700,92700,92600,58
20250228,121900,3949149500,92700,92600,92700,92600,61
20250228,121800,3943499400,92600,92600,92700,92600,63
20250228,121700,3937665400,92700,92700,92800,92700,44
20250228,121600,3933586500,92700,92700,92800,92700,111
20250228,121500,3923293200,92600,92600,92700,92600,161
20250228,121400,3908374300,92600,92600,92700,92600,36
20250228,121300,3905040400,92600,92800,92800,92500,2273
20250228,121200,3694371600,92700,92700,92700,92700,24
20250228,121100,3692146800,92800,92800,92800,92700,77
20250228,121000,3685004200,92700,92800,92800,92700,170
20250228,120900,3669235700,92700,92700,92800,92700,44
20250228,120800,3665156000,92700,92700,92800,92700,103
20250228,120700,3655601500,92700,92800,92800,92700,42
20250228,120600,3651706900,92700,92800,92900,92700,933
20250228,120500,3565122200,92800,92800,92900,92800,40
20250228,120400,3561410000,92800,92800,92900,92800,49
20250228,120300,3556862700,92900,92900,92900,92800,523
20250228,120200,3508309900,92900,92900,93000,92900,7
20250228,120100,3507659500,92900,93000,93000,92900,145
20250228,120000,3494178400,93000,92900,93000,92900,109
20250228,115900,3484047500,92900,92900,93000,92900,39
20250228,115800,3480424000,92900,93000,93000,92800,60
20250228,115700,3474850100,92900,92900,92900,92900,53
20250228,115600,3469926400,92900,92900,93000,92900,85
20250228,115500,3462029200,92900,93000,93000,92900,29
20250228,115400,3459334800,92900,92900,92900,92900,31
20250228,115300,3456454900,92900,92900,93000,92900,59
20250228,115200,3450973700,92900,92900,93000,92900,37
20250228,115100,3447535600,92900,93000,93100,92900,44
20250228,115000,3443447300,92900,93000,93000,92900,102
20250228,114900,3433961900,93000,93000,93000,93000,49
20250228,114800,3429404900,93100,93000,93100,93000,70
20250228,114700,3422891700,93000,93200,93200,93000,274
20250228,114600,3397383000,93100,93100,93200,93100,71
20250228,114500,3390772800,93200,93100,93300,93100,81
20250228,114400,3383223000,93100,93200,93300,93100,50
20250228,114300,3378563100,93200,93000,93400,93000,268
20250228,114200,3353578300,93000,93000,93000,93000,40
20250228,114100,3349858300,93000,93100,93100,92900,85
20250228,114000,3341947500,93100,92900,93100,92900,95
20250228,113900,3333114600,93000,92800,93000,92800,207
20250228,113800,3313886900,92900,92800,92900,92800,130
20250228,113700,3301818900,92900,92900,93000,92900,96
20250228,113600,3292900300,93000,93100,93100,93000,111
20250228,113500,3282570600,93100,93200,93200,93100,40
20250228,113400,3278845700,93100,93000,93200,93000,50
20250228,113300,3274190000,93000,93000,93100,93000,111
20250228,113200,3263862000,93000,92900,93000,92900,148
20250228,113100,3250099700,92900,93100,93100,92900,85
20250228,113000,3242192600,93000,93100,93100,92900,69
20250228,112900,3235777600,93000,93000,93100,93000,33
20250228,112800,3232708100,93000,93100,93100,93000,25
20250228,112700,3230383000,93000,93100,93100,93000,81
20250228,112600,3222846000,93000,93000,93200,93000,81
20250228,112500,3215304700,93000,92900,93000,92900,55
20250228,112400,3210190000,93000,92900,93000,92900,72
20250228,112300,3203497100,92900,92800,93000,92800,105
20250228,112200,3193744000,92800,92800,92800,92800,6
20250228,112100,3193187200,92800,92800,93000,92800,129
20250228,112000,3181206600,92900,92900,92900,92800,57
20250228,111900,3175914800,92900,93000,93000,92900,132
20250228,111800,3163650200,92900,92900,92900,92900,39
20250228,111700,3160027100,92900,92900,93000,92800,149
20250228,111600,3146185500,92800,92800,92900,92800,86
20250228,111500,3138204500,92900,92800,92900,92800,27
20250228,111400,3135698700,92800,92800,92900,92800,464
20250228,111300,3092639300,92800,92900,92900,92700,198
20250228,111200,3074264800,92800,92800,92900,92800,36
20250228,111100,3070922900,92800,92800,92900,92800,31
20250228,111000,3068046000,92800,92900,92900,92800,562
20250228,110900,3015892100,92900,92900,92900,92700,123
20250228,110800,3004470100,92800,92900,92900,92800,223
20250228,110700,2983774800,92900,92800,93000,92800,38
20250228,110600,2980242100,92900,92900,93000,92900,144
20250228,110500,2966864400,92900,92900,93200,92900,70
20250228,110400,2960351000,93000,92900,93000,92900,56
20250228,110300,2955147200,93000,93100,93100,93000,92
20250228,110200,2946584800,93000,93100,93100,93000,36
20250228,110100,2943235300,93000,93100,93100,93000,53
20250228,110000,2938301500,93200,93200,93200,93100,150
20250228,105900,2924321800,93300,93200,93300,93200,38
20250228,105800,2920780100,93200,93200,93300,93200,27
20250228,105700,2918263600,93300,93200,93300,93200,115
20250228,105600,2907540300,93200,93300,93300,93200,107
20250228,105500,2897567700,93300,93300,93300,93100,59
20250228,105400,2892065600,93200,93100,93200,93100,126
20250228,105300,2880326900,93100,93100,93200,93100,84
20250228,105200,2872504400,93200,93000,93200,93000,74
20250228,105100,2865616200,93000,93000,93100,92800,82
20250228,105000,2857987100,93000,92900,93000,92800,71
20250228,104900,2851390200,92900,92800,93000,92800,42
20250228,104800,2847487800,93100,92900,93100,92800,146
20250228,104700,2833931200,92900,93000,93000,92900,119
20250228,104600,2822870400,92900,93000,93000,92900,58
20250228,104500,2817480900,92900,93000,93000,92900,327
20250228,104400,2787072100,93000,93000,93100,93000,36
20250228,104300,2783724000,93100,92900,93100,92900,135
20250228,104200,2771168900,93000,92900,93000,92900,114
20250228,104100,2760567400,92900,93000,93000,92900,150
20250228,104000,2746619600,93000,93000,93100,93000,83
20250228,103900,2738896100,93100,93000,93100,93000,146
20250228,103800,2725306700,93100,93000,93100,92900,95
20250228,103700,2716467100,93000,92900,93000,92900,76
20250228,103600,2709405000,93000,92900,93000,92900,45
20250228,103500,2705223300,92800,92800,92900,92800,343
20250228,103400,2673385700,92800,92800,92900,92800,53
20250228,103300,2668466600,92800,92800,92900,92800,98
20250228,103200,2659372000,92900,92800,92900,92800,125
20250228,103100,2647770600,92900,92900,92900,92800,188
20250228,103000,2630311600,92800,92800,92800,92800,114
20250228,102900,2619732400,92800,92900,93100,92800,347
20250228,102800,2587524300,92800,92800,93100,92800,82
20250228,102700,2579908800,92800,92900,92900,92800,214
20250228,102600,2560029300,92900,92900,93100,92900,82
20250228,102500,2552404200,92900,93100,93100,92900,6
20250228,102400,2551846600,93000,93300,93300,93000,123
20250228,102300,2540395900,93200,93000,93300,93000,217
20250228,102200,2520178200,93000,93000,93000,93000,22
20250228,102100,2518132200,93100,92900,93100,92900,109
20250228,102000,2507998400,93000,93100,93100,92900,90
20250228,101900,2499630800,93000,93000,93000,92900,97
20250228,101800,2490609900,93000,93000,93000,93000,36
20250228,101700,2487261900,93000,93100,93100,93000,364
20250228,101600,2453408100,93000,93100,93100,93000,117
20250228,101500,2442517600,93100,93200,93200,93000,86
20250228,101400,2434506600,93100,93200,93200,93100,88
20250228,101300,2426307900,93100,93100,93200,93000,223
20250228,101200,2405539800,93100,93000,93100,93000,105
20250228,101100,2395773400,93000,93000,93100,93000,147
20250228,101000,2382094800,93100,93100,93200,93100,73
20250228,100900,2375294800,93100,93100,93100,93000,113
20250228,100800,2364778900,93100,93100,93100,93100,94
20250228,100700,2356027500,93100,93200,93200,93000,103
20250228,100600,2346437000,93200,93100,93300,93100,320
20250228,100500,2316618400,93200,93200,93200,93200,26
20250228,100400,2314195200,93300,92900,93300,92900,1736
20250228,100300,2152703600,92800,92900,92900,92800,102
20250228,100200,2143229200,92900,92900,93000,92900,83
20250228,100100,2135518400,92900,92900,93200,92900,306
20250228,100000,2107058500,93100,93100,93200,93100,348
20250228,095900,2074639500,93100,93000,93200,92900,135
20250228,095800,2062091500,92900,93000,93100,92900,144
20250228,095700,2048712500,93000,92900,93100,92900,172
20250228,095600,2032717200,92900,93000,93000,92800,100
20250228,095500,2023427400,93000,92900,93100,92700,566
20250228,095400,1970821300,92900,93100,93100,92800,209
20250228,095300,1951402300,93000,92900,93200,92900,1235
20250228,095200,1836527100,92900,92900,92900,92800,51
20250228,095100,1831792900,92900,92900,92900,92800,249
20250228,095000,1808675400,92800,93200,93200,92800,100
20250228,094900,1799391800,92900,92800,92900,92800,126
20250228,094800,1787693400,92800,93200,93200,92800,1205
20250228,094700,1675804400,93300,93100,93300,93100,776
20250228,094600,1603486400,93200,93200,93300,92900,793
20250228,094500,1529612500,93100,93400,93400,93100,93
20250228,094400,1520935200,93300,93200,93400,93000,1263
20250228,094300,1403436400,93200,93400,93400,93100,549
20250228,094200,1352288700,93400,93500,93500,93300,102
20250228,094100,1342770600,93400,93700,93700,93400,685
20250228,094000,1278683000,93700,93600,93800,93500,118
20250228,093900,1267630600,93600,93500,93600,93500,44
20250228,093800,1263514900,93600,93700,93700,93300,1272
20250228,093700,1144545800,93700,93700,93700,93700,3
20250228,093600,1144264700,93800,94100,94100,93700,208
20250228,093500,1124751900,94000,94000,94200,93900,90
20250228,093400,1116284300,94000,94100,94100,93800,116
20250228,093300,1105371500,94100,94100,94100,93700,197
20250228,093200,1086851500,94200,94100,94300,93800,339
20250228,093100,1054958400,94200,94000,94300,94000,63
20250228,093000,1049027200,94200,93800,94200,93800,286
20250228,092900,1022132400,93800,93900,93900,93800,15
20250228,092800,1020725100,93900,93800,93900,93700,48
20250228,092700,1016224500,93800,93600,93800,93400,264
20250228,092600,991533400,93500,93600,93600,93500,111
20250228,092500,981153500,93700,93500,93700,93500,228
20250228,092400,959814700,93500,93800,93800,93400,325
20250228,092300,929389700,93600,93900,93900,93600,36
20250228,092200,926019800,93800,93700,93800,93400,248
20250228,092100,902769400,93800,93800,94000,93400,58
20250228,092000,897322700,93400,94000,94000,93400,343
20250228,091900,865196300,93900,94000,94000,93900,120
20250228,091800,853922200,94000,93700,94000,93700,452
20250228,091700,811527800,93600,93300,93600,93100,536
20250228,091600,761443600,93200,93400,93400,93000,411
20250228,091500,723160100,93300,93300,93300,93100,805
20250228,091400,648165300,93300,93100,93300,93100,198
20250228,091300,629723500,93200,93600,93700,93000,1306
20250228,091200,507945600,93700,93800,93900,93700,369
20250228,091100,473357100,93800,94100,94100,93800,491
20250228,091000,427194900,94100,93900,94100,93900,348
20250228,090900,394505300,93900,94000,94000,93800,491
20250228,090800,348425500,94200,94000,94200,93900,395
20250228,090700,311322900,94000,93900,94200,93900,268
20250228,090600,286133600,93900,94400,94400,93800,473
20250228,090500,241669900,94400,94200,94400,94000,61
20250228,090400,235928400,94200,94100,94400,94000,308
20250228,090300,206913300,94000,94000,94800,94000,419
20250228,090200,167455100,94000,94200,94200,94000,377
20250228,090100,132005800,94100,95000,95000,94100,1062
20250228,090000,31534700,95100,95600,95600,95100,324