KissMeData/001450/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,8348913700,23950,23950,23950,23950,33300
20250227,183300,8348913700,23950,23950,23950,23950,0
20250227,183200,8348913700,23950,23950,23950,23950,0
20250227,183100,8348913700,23950,23950,23950,23950,0
20250227,183000,8348913700,23950,23950,23950,23950,0
20250227,182900,8348913700,23950,23950,23950,23950,0
20250227,182800,8348913700,23950,23950,23950,23950,0
20250227,182700,8348913700,23950,23950,23950,23950,0
20250227,182600,8348913700,23950,23950,23950,23950,0
20250227,182500,8348913700,23950,23950,23950,23950,0
20250227,182400,8348913700,23950,23950,23950,23950,0
20250227,182300,8348913700,23950,23950,23950,23950,0
20250227,182200,8348913700,23950,23950,23950,23950,0
20250227,182100,8348913700,23950,23950,23950,23950,0
20250227,182000,8348913700,23950,23950,23950,23950,0
20250227,181900,8348913700,23950,23950,23950,23950,0
20250227,181800,8348913700,23950,23950,23950,23950,0
20250227,181700,8348913700,23950,23950,23950,23950,0
20250227,181600,8348913700,23950,23950,23950,23950,0
20250227,181500,8348913700,23950,23950,23950,23950,0
20250227,181400,8348913700,23950,23950,23950,23950,0
20250227,181300,8348913700,23950,23950,23950,23950,0
20250227,181200,8348913700,23950,23950,23950,23950,0
20250227,181100,8348913700,23950,23950,23950,23950,0
20250227,181000,8348913700,23950,23950,23950,23950,0
20250227,180900,8348913700,23950,23950,23950,23950,0
20250227,180800,8348913700,23950,23950,23950,23950,0
20250227,180700,8348913700,23950,23950,23950,23950,0
20250227,180600,8348913700,23950,23950,23950,23950,0
20250227,180500,8348913700,23950,23950,23950,23950,0
20250227,180400,8348913700,23950,23950,23950,23950,33300
20250227,180300,8348913700,23950,23950,23950,23950,0
20250227,180200,8348913700,23950,23950,23950,23950,0
20250227,180100,8348913700,23950,23950,23950,23950,0
20250227,180000,8348913700,23950,23950,23950,23950,0
20250227,175900,8348913700,23950,23950,23950,23950,0
20250227,175800,8348913700,23950,23950,23950,23950,0
20250227,175700,8348913700,23950,23950,23950,23950,0
20250227,175600,8348913700,23950,23950,23950,23950,0
20250227,175500,8348913700,23950,23950,23950,23950,0
20250227,175400,8348913700,23950,23950,23950,23950,0
20250227,175300,8348913700,23950,23950,23950,23950,0
20250227,175200,8348913700,23950,23950,23950,23950,0
20250227,175100,8348913700,23950,23950,23950,23950,0
20250227,175000,8348913700,23950,23950,23950,23950,0
20250227,174900,8348913700,23950,23950,23950,23950,0
20250227,174800,8348913700,23950,23950,23950,23950,0
20250227,174700,8348913700,23950,23950,23950,23950,0
20250227,174600,8348913700,23950,23950,23950,23950,0
20250227,174500,8348913700,23950,23950,23950,23950,0
20250227,174400,8348913700,23950,23950,23950,23950,0
20250227,174300,8348913700,23950,23950,23950,23950,0
20250227,174200,8348913700,23950,23950,23950,23950,0
20250227,174100,8348913700,23950,23950,23950,23950,0
20250227,174000,8348913700,23950,23950,23950,23950,0
20250227,173900,8348913700,23950,23950,23950,23950,0
20250227,173800,8348913700,23950,23950,23950,23950,0
20250227,173700,8348913700,23950,23950,23950,23950,0
20250227,173600,8348913700,23950,23950,23950,23950,0
20250227,173500,8348913700,23950,23950,23950,23950,0
20250227,173400,8348913700,23950,23950,23950,23950,33300
20250227,173300,8348913700,23950,23950,23950,23950,0
20250227,173200,8348913700,23950,23950,23950,23950,0
20250227,173100,8348913700,23950,23950,23950,23950,0
20250227,173000,8348913700,23950,23950,23950,23950,0
20250227,172900,8348913700,23950,23950,23950,23950,0
20250227,172800,8348913700,23950,23950,23950,23950,0
20250227,172700,8348913700,23950,23950,23950,23950,0
20250227,172600,8348913700,23950,23950,23950,23950,0
20250227,172500,8348913700,23950,23950,23950,23950,0
20250227,172400,8348913700,23950,23950,23950,23950,0
20250227,172300,8348913700,23950,23950,23950,23950,0
20250227,172200,8348913700,23950,23950,23950,23950,0
20250227,172100,8348913700,23950,23950,23950,23950,0
20250227,172000,8348913700,23950,23950,23950,23950,0
20250227,171900,8348913700,23950,23950,23950,23950,0
20250227,171800,8348913700,23950,23950,23950,23950,0
20250227,171700,8348913700,23950,23950,23950,23950,0
20250227,171600,8348913700,23950,23950,23950,23950,0
20250227,171500,8348913700,23950,23950,23950,23950,0
20250227,171400,8348913700,23950,23950,23950,23950,0
20250227,171300,8348913700,23950,23950,23950,23950,0
20250227,171200,8348913700,23950,23950,23950,23950,0
20250227,171100,8348913700,23950,23950,23950,23950,0
20250227,171000,8348913700,23950,23950,23950,23950,0
20250227,170900,8348913700,23950,23950,23950,23950,0
20250227,170800,8348913700,23950,23950,23950,23950,0
20250227,170700,8348913700,23950,23950,23950,23950,0
20250227,170600,8348913700,23950,23950,23950,23950,0
20250227,170500,8348913700,23950,23950,23950,23950,0
20250227,170400,8348913700,23950,23950,23950,23950,33300
20250227,170300,8348913700,23950,23950,23950,23950,0
20250227,170200,8348913700,23950,23950,23950,23950,0
20250227,170100,8348913700,23950,23950,23950,23950,0
20250227,170000,8348913700,23950,23950,23950,23950,0
20250227,165900,8348913700,23950,23950,23950,23950,0
20250227,165800,8348913700,23950,23950,23950,23950,0
20250227,165700,8348913700,23950,23950,23950,23950,0
20250227,165600,8348913700,23950,23950,23950,23950,0
20250227,165500,8348913700,23950,23950,23950,23950,0
20250227,165400,8348913700,23950,23950,23950,23950,0
20250227,165300,8348913700,23950,23950,23950,23950,0
20250227,165200,8348913700,23950,23950,23950,23950,0
20250227,165100,8348913700,23950,23950,23950,23950,0
20250227,165000,8348913700,23950,23950,23950,23950,0
20250227,164900,8348913700,23950,23950,23950,23950,0
20250227,164800,8348913700,23950,23950,23950,23950,0
20250227,164700,8348913700,23950,23950,23950,23950,0
20250227,164600,8348913700,23950,23950,23950,23950,0
20250227,164500,8348913700,23950,23950,23950,23950,0
20250227,164400,8348913700,23950,23950,23950,23950,0
20250227,164300,8348913700,23950,23950,23950,23950,0
20250227,164200,8348913700,23950,23950,23950,23950,0
20250227,164100,8348913700,23950,23950,23950,23950,0
20250227,164000,8348913700,23950,23950,23950,23950,0
20250227,163900,8348913700,23950,23950,23950,23950,0
20250227,163800,8348913700,23950,23950,23950,23950,0
20250227,163700,8348913700,23950,23950,23950,23950,0
20250227,163600,8348913700,23950,23950,23950,23950,0
20250227,163500,8348913700,23950,23950,23950,23950,0
20250227,163400,8348913700,23950,23950,23950,23950,33300
20250227,163300,8348913700,23950,23950,23950,23950,0
20250227,163200,8348913700,23950,23950,23950,23950,0
20250227,163100,8348913700,23950,23950,23950,23950,0
20250227,163000,8348913700,23950,23950,23950,23950,0
20250227,162900,8348913700,23950,23950,23950,23950,0
20250227,162800,8348913700,23950,23950,23950,23950,0
20250227,162700,8348913700,23950,23950,23950,23950,0
20250227,162600,8348913700,23950,23950,23950,23950,0
20250227,162500,8348913700,23950,23950,23950,23950,0
20250227,162400,8348913700,23950,23950,23950,23950,0
20250227,162300,8348913700,23950,23950,23950,23950,0
20250227,162200,8348913700,23950,23950,23950,23950,0
20250227,162100,8348913700,23950,23950,23950,23950,0
20250227,162000,8348913700,23950,23950,23950,23950,0
20250227,161900,8348913700,23950,23950,23950,23950,0
20250227,161800,8348913700,23950,23950,23950,23950,0
20250227,161700,8348913700,23950,23950,23950,23950,0
20250227,161600,8348913700,23950,23950,23950,23950,0
20250227,161500,8348913700,23950,23950,23950,23950,0
20250227,161400,8348913700,23950,23950,23950,23950,0
20250227,161300,8348913700,23950,23950,23950,23950,0
20250227,161200,8348913700,23950,23950,23950,23950,0
20250227,161100,8348913700,23950,23950,23950,23950,0
20250227,161000,8348913700,23950,23950,23950,23950,0
20250227,160900,8348913700,23950,23950,23950,23950,0
20250227,160800,8348913700,23950,23950,23950,23950,0
20250227,160700,8348913700,23950,23950,23950,23950,0
20250227,160600,8348913700,23950,23950,23950,23950,0
20250227,160500,8348913700,23950,23950,23950,23950,0
20250227,160400,8348913700,23950,23950,23950,23950,33300
20250227,160300,8348913700,23950,23950,23950,23950,0
20250227,160200,8348913700,23950,23950,23950,23950,0
20250227,160100,8348913700,23950,23950,23950,23950,0
20250227,160000,8348913700,23950,23950,23950,23950,0
20250227,155900,8348913700,23950,23950,23950,23950,0
20250227,155800,8348913700,23950,23950,23950,23950,0
20250227,155700,8348913700,23950,23950,23950,23950,0
20250227,155600,8348913700,23950,23950,23950,23950,0
20250227,155500,8348913700,23950,23950,23950,23950,0
20250227,155400,8348913700,23950,23950,23950,23950,0
20250227,155300,8348913700,23950,23950,23950,23950,0
20250227,155200,8348913700,23950,23950,23950,23950,0
20250227,155100,8348913700,23950,23950,23950,23950,0
20250227,155000,8348913700,23950,23950,23950,23950,0
20250227,154900,8348913700,23950,23950,23950,23950,0
20250227,154800,8348913700,23950,23950,23950,23950,0
20250227,154700,8348913700,23950,23950,23950,23950,0
20250227,154600,8348913700,23950,23950,23950,23950,0
20250227,154500,8348913700,23950,23950,23950,23950,0
20250227,154400,8348913700,23950,23950,23950,23950,0
20250227,154300,8348913700,23950,23950,23950,23950,0
20250227,154200,8348913700,23950,23950,23950,23950,0
20250227,154100,8348913700,23950,23950,23950,23950,0
20250227,154000,8348913700,23950,23950,23950,23950,0
20250227,153900,8348913700,23950,23950,23950,23950,0
20250227,153800,8348913700,23950,23950,23950,23950,0
20250227,153700,8348913700,23950,23950,23950,23950,0
20250227,153600,8348913700,23950,23950,23950,23950,0
20250227,153500,8348913700,23950,23950,23950,23950,0
20250227,153400,8348913700,23950,23950,23950,23950,33300
20250227,153300,8348913700,23950,23950,23950,23950,0
20250227,153200,8348913700,23950,23950,23950,23950,0
20250227,153100,8348913700,23950,23950,23950,23950,0
20250227,153000,8348913700,23950,23950,23950,23950,33300
20250227,152900,7551378700,23900,23900,23900,23900,0
20250227,152800,7551378700,23900,23900,23900,23900,0
20250227,152700,7551378700,23900,23900,23900,23900,0
20250227,152600,7551378700,23900,23900,23900,23900,0
20250227,152500,7551378700,23900,23900,23900,23900,0
20250227,152400,7551378700,23900,23900,23900,23900,0
20250227,152300,7551378700,23900,23900,23900,23900,0
20250227,152200,7551378700,23900,23900,23900,23900,0
20250227,152100,7551378700,23900,23900,23900,23900,0
20250227,152000,7551378700,23900,23900,23900,23900,0
20250227,151900,7551378700,23900,23950,23950,23800,3207
20250227,151800,7474801750,23950,23900,23950,23800,8792
20250227,151700,7264606600,23900,23900,23900,23800,3844
20250227,151600,7172872700,23900,23800,23900,23800,650
20250227,151500,7157372900,23900,23850,23900,23800,1389
20250227,151400,7124262950,23900,23800,23900,23800,1034
20250227,151300,7099612150,23900,23800,23900,23800,547
20250227,151200,7086554250,23900,23900,23900,23800,983
20250227,151100,7063126050,23900,23900,23900,23800,1205
20250227,151000,7034412300,23900,23900,23900,23850,286
20250227,150900,7027590650,23850,23900,23900,23800,198
20250227,150800,7022859400,23800,23900,23900,23800,1302
20250227,150700,6991848550,23900,23900,23900,23850,391
20250227,150600,6982521950,23900,23800,23900,23800,1783
20250227,150500,6940024900,23900,23900,23900,23800,169
20250227,150400,6935991900,23900,23800,23900,23800,725
20250227,150300,6918710850,23900,23900,23900,23800,725
20250227,150200,6901445100,23850,23850,23900,23800,267
20250227,150100,6895086800,23900,23900,23900,23800,589
20250227,150000,6881038950,23850,23850,23900,23850,244
20250227,145900,6875219000,23850,23850,23900,23800,608
20250227,145800,6860713650,23900,23900,23900,23850,253
20250227,145700,6854679050,23850,23850,23900,23850,560
20250227,145600,6841322500,23850,23850,23900,23850,1008
20250227,145500,6817280750,23900,23900,23900,23800,916
20250227,145400,6795463350,23900,23850,23900,23850,210
20250227,145300,6790454450,23850,23900,23900,23850,975
20250227,145200,6767200350,23900,23850,23900,23850,320
20250227,145100,6759567900,23850,23850,23900,23800,827
20250227,145000,6739865850,23900,23900,23900,23850,230
20250227,144900,6734379850,23850,23850,23900,23850,555
20250227,144800,6721142600,23900,23850,23900,23850,597
20250227,144700,6706903700,23900,23850,23900,23850,292
20250227,144600,6699937600,23900,23850,23900,23850,56
20250227,144500,6698601350,23850,23850,23900,23850,517
20250227,144400,6686270450,23850,23850,23900,23850,50
20250227,144300,6685077700,23850,23850,23900,23850,616
20250227,144200,6670385500,23900,23850,23900,23850,69
20250227,144100,6668739700,23900,23900,23900,23850,30
20250227,144000,6668023800,23850,23850,23900,23850,74
20250227,143900,6666258750,23850,23850,23900,23850,393
20250227,143800,6656885500,23900,23900,23900,23850,29
20250227,143700,6656192550,23850,23850,23900,23850,2119
20250227,143600,6605643450,23850,23900,23900,23850,82
20250227,143500,6603684000,23850,23800,23900,23750,6065
20250227,143400,6458987150,23850,23750,23850,23750,110
20250227,143300,6456365750,23750,23850,23850,23750,556
20250227,143200,6443137300,23750,23850,23850,23750,640
20250227,143100,6427917050,23850,23850,23850,23800,55
20250227,143000,6426607700,23800,23850,23850,23800,601
20250227,142900,6412303700,23800,23800,23850,23800,523
20250227,142800,6399849150,23800,23800,23850,23800,678
20250227,142700,6383712300,23850,23850,23850,23800,217
20250227,142600,6378547450,23800,23800,23850,23800,15
20250227,142500,6378190400,23850,23800,23850,23800,566
20250227,142400,6364719350,23800,23800,23850,23800,71
20250227,142300,6363029400,23800,23750,23850,23750,341
20250227,142200,6354915200,23750,23850,23850,23750,703
20250227,142100,6338185400,23800,23800,23850,23800,168
20250227,142000,6334186850,23800,23850,23850,23750,560
20250227,141900,6320861600,23850,23800,23850,23750,180
20250227,141800,6316569050,23850,23850,23850,23750,772
20250227,141700,6298203300,23800,23800,23850,23800,98
20250227,141600,6295870750,23850,23800,23850,23800,278
20250227,141500,6289252100,23850,23800,23850,23800,384
20250227,141400,6280112550,23850,23800,23850,23800,149
20250227,141300,6276566150,23800,23800,23850,23800,720
20250227,141200,6259430000,23800,23850,23850,23800,297
20250227,141100,6252361100,23850,23850,23850,23800,461
20250227,141000,6241386500,23800,23800,23850,23800,636
20250227,140900,6226249650,23850,23800,23850,23800,465
20250227,140800,6215182400,23850,23800,23850,23800,174
20250227,140700,6211040950,23800,23850,23850,23800,661
20250227,140600,6195308850,23800,23800,23850,23800,110
20250227,140500,6192690700,23800,23800,23850,23800,531
20250227,140400,6180052650,23850,23800,23850,23800,133
20250227,140300,6176884950,23850,23800,23850,23800,464
20250227,140200,6165839350,23800,23800,23850,23800,145
20250227,140100,6162388100,23800,23850,23850,23800,644
20250227,140000,6147060700,23800,23850,23850,23800,65
20250227,135900,6145511800,23800,23850,23850,23800,635
20250227,135800,6130398600,23850,23800,23850,23800,147
20250227,135700,6126899850,23800,23800,23850,23800,859
20250227,135600,6106455400,23800,23850,23850,23800,249
20250227,135500,6100526900,23800,23850,23850,23800,618
20250227,135400,6085818100,23850,23800,23850,23800,423
20250227,135300,6075748350,23800,23800,23850,23800,427
20250227,135200,6065585650,23850,23850,23850,23800,343
20250227,135100,6057414200,23800,23850,23850,23800,693
20250227,135000,6040920450,23850,23800,23850,23800,574
20250227,134900,6027256000,23800,23800,23850,23800,26
20250227,134800,6026637100,23800,23800,23850,23800,671
20250227,134700,6010666800,23850,23850,23850,23800,420
20250227,134600,6000670250,23850,23800,23850,23800,914
20250227,134500,5978911300,23850,23850,23850,23800,75
20250227,134400,5977123500,23800,23850,23850,23800,321
20250227,134300,5969481750,23850,23800,23850,23800,395
20250227,134200,5960072650,23850,23850,23850,23800,445
20250227,134100,5949476500,23850,23850,23850,23800,290
20250227,134000,5942566450,23800,23850,23850,23800,447
20250227,133900,5931921100,23800,23800,23850,23800,588
20250227,133800,5917922600,23850,23800,23850,23800,434
20250227,133700,5907587350,23850,23800,23850,23800,622
20250227,133600,5892780600,23850,23850,23850,23800,197
20250227,133500,5888082400,23850,23850,23850,23800,1940
20250227,133400,5841813500,23850,23850,23850,23800,129
20250227,133300,5838736900,23800,23850,23850,23800,1011
20250227,133200,5814664500,23850,23800,23850,23800,563
20250227,133100,5801261400,23850,23850,23850,23800,145
20250227,133000,5797804150,23850,23850,23850,23800,619
20250227,132900,5783063100,23850,23850,23850,23800,176
20250227,132800,5778865750,23800,23850,23850,23800,436
20250227,132700,5768482100,23850,23850,23850,23800,107
20250227,132600,5765930200,23850,23800,23850,23800,156
20250227,132500,5762210650,23800,23850,23850,23800,154
20250227,132400,5758540600,23850,23850,23850,23800,311
20250227,132300,5751128950,23800,23850,23850,23800,314
20250227,132200,5743640550,23850,23850,23850,23800,119
20250227,132100,5740804100,23850,23800,23850,23800,94
20250227,132000,5738563600,23850,23850,23850,23800,62
20250227,131900,5737085500,23850,23800,23850,23800,78
20250227,131800,5735228900,23850,23850,23850,23850,51
20250227,131700,5734012550,23850,23850,23850,23800,650
20250227,131600,5718527400,23850,23800,23850,23800,217
20250227,131500,5713358800,23800,23800,23800,23750,2034
20250227,131400,5664949850,23800,23800,23800,23750,1046
20250227,131300,5640060450,23800,23800,23800,23750,1198
20250227,131200,5611556700,23800,23800,23800,23750,565
20250227,131100,5598113550,23750,23800,23800,23750,201
20250227,131000,5593331350,23800,23800,23800,23750,590
20250227,130900,5579289650,23800,23800,23800,23750,675
20250227,130800,5563234650,23800,23800,23800,23750,67
20250227,130700,5561640400,23800,23800,23800,23750,514
20250227,130600,5549414900,23750,23800,23800,23750,179
20250227,130500,5545154750,23750,23750,23800,23750,449
20250227,130400,5534472800,23800,23800,23800,23750,230
20250227,130300,5529000600,23750,23800,23800,23750,540
20250227,130200,5516158500,23800,23800,23800,23750,127
20250227,130100,5513136000,23750,23800,23800,23750,350
20250227,130000,5504811450,23800,23800,23800,23750,78
20250227,125900,5502957250,23750,23750,23800,23750,229
20250227,125800,5497514750,23800,23800,23800,23750,129
20250227,125700,5494447050,23750,23800,23800,23750,523
20250227,125600,5482003300,23800,23750,23800,23750,482
20250227,125500,5470534000,23750,23800,23800,23750,378
20250227,125400,5461540450,23750,23800,23800,23750,125
20250227,125300,5458565650,23800,23750,23800,23750,2936
20250227,125200,5388690500,23800,23800,23800,23800,163
20250227,125100,5384811100,23750,23800,23800,23750,38
20250227,125000,5383907500,23800,23800,23800,23800,154
20250227,124900,5380242300,23750,23800,23800,23750,38740
20250227,124800,4458232800,23850,23800,23850,23800,28
20250227,124700,4457565200,23800,23850,23850,23800,23
20250227,124600,4457016700,23850,23800,23850,23800,1191
20250227,124500,4428649800,23800,23800,23850,23800,236
20250227,124400,4423029950,23800,23850,23850,23800,66
20250227,124300,4421457900,23850,23850,23850,23800,550
20250227,124200,4408361100,23850,23850,23850,23800,55
20250227,124100,4407049450,23800,23800,23850,23800,515
20250227,124000,4394788450,23800,23850,23850,23800,219
20250227,123900,4389574100,23850,23850,23850,23800,151
20250227,123800,4385977200,23800,23800,23850,23800,649
20250227,123700,4370523300,23850,23850,23850,23800,986
20250227,123600,4347043150,23800,23800,23850,23800,286
20250227,123500,4340236300,23800,23850,23850,23800,340
20250227,123400,4332144250,23850,23800,23850,23800,106
20250227,123300,4329620950,23800,23850,23850,23800,1012
20250227,123200,4305514650,23800,23850,23850,23800,51
20250227,123100,4304298350,23850,23850,23850,23800,151
20250227,123000,4300703050,23800,23800,23850,23800,32
20250227,122900,4299940900,23800,23850,23850,23800,182
20250227,122800,4295600400,23800,23850,23850,23800,181
20250227,122700,4291286300,23800,23850,23850,23800,144
20250227,122600,4287854050,23850,23800,23850,23800,599
20250227,122500,4273591300,23800,23850,23850,23800,36
20250227,122400,4272734150,23850,23800,23850,23800,658
20250227,122300,4257062350,23800,23850,23850,23800,43
20250227,122200,4256036850,23800,23850,23850,23800,105
20250227,122100,4253532800,23800,23850,23850,23800,32
20250227,122000,4252769750,23850,23850,23850,23800,3386
20250227,121900,4172013800,23900,23900,23900,23850,209
20250227,121800,4167023250,23900,23850,23900,23850,449
20250227,121700,4156312450,23850,23900,23900,23850,286
20250227,121600,4149485000,23850,23850,23900,23850,525
20250227,121500,4136941800,23900,23850,23900,23850,126
20250227,121400,4133930450,23900,23850,23900,23850,677
20250227,121300,4117777950,23850,23850,23900,23850,406
20250227,121200,4108094800,23850,23850,23850,23850,31
20250227,121100,4107355450,23850,23850,23900,23850,41
20250227,121000,4106377450,23850,23850,23850,23850,6
20250227,120900,4106234350,23850,23850,23900,23850,219
20250227,120800,4101010650,23850,23850,23900,23850,398
20250227,120700,4091517800,23850,23850,23850,23850,8
20250227,120600,4091327000,23850,23850,23850,23850,33
20250227,120500,4090539950,23850,23850,23850,23850,57
20250227,120400,4089180500,23850,23850,23850,23850,31
20250227,120300,4088441150,23850,23850,23900,23850,330
20250227,120200,4080570250,23850,23850,23850,23850,127
20250227,120100,4077541300,23900,23850,23900,23850,21
20250227,120000,4077040400,23900,23850,23900,23850,34
20250227,115900,4076229450,23850,23850,23900,23850,67
20250227,115800,4074631350,23850,23850,23850,23850,74
20250227,115700,4072866450,23850,23850,23850,23850,44
20250227,115600,4071817050,23850,23850,23850,23850,64
20250227,115500,4070290650,23850,23850,23850,23850,862
20250227,115400,4049731950,23850,23850,23850,23800,1838
20250227,115300,4005963100,23850,23850,23850,23800,360
20250227,115200,3997377350,23850,23800,23850,23800,793
20250227,115100,3978472050,23850,23900,23900,23800,13021
20250227,115000,3668155750,23850,23850,23900,23850,69
20250227,114900,3666508300,23850,23900,23900,23850,395
20250227,114800,3657083100,23900,23850,23900,23850,2727
20250227,114700,3592039650,23900,23850,23900,23850,222
20250227,114600,3586742500,23850,23900,23900,23850,139
20250227,114500,3583421600,23900,23900,23900,23850,117
20250227,114400,3580625350,23900,23850,23900,23850,237
20250227,114300,3574969500,23850,23850,23900,23850,151
20250227,114200,3571361600,23900,23900,23900,23850,188
20250227,114100,3566868550,23900,23900,23900,23900,68
20250227,114000,3565243350,23900,23900,23900,23850,118
20250227,113900,3562427900,23850,23850,23850,23850,3
20250227,113800,3562356350,23900,23850,23900,23850,51
20250227,113700,3561139500,23900,23850,23900,23850,362
20250227,113600,3552499600,23850,23850,23900,23850,753
20250227,113500,3534532800,23900,23900,23900,23850,107
20250227,113400,3531976500,23900,23850,23900,23850,2947
20250227,113300,3461678350,23800,23850,23850,23800,32
20250227,113200,3460915300,23850,23800,23850,23800,206
20250227,113100,3456012400,23800,23850,23850,23800,34
20250227,113000,3455201550,23800,23800,23850,23800,82
20250227,112900,3453247000,23850,23850,23850,23800,53
20250227,112800,3451983950,23800,23850,23850,23800,92
20250227,112700,3449790400,23850,23850,23850,23850,884
20250227,112600,3428707000,23800,23800,23850,23800,102
20250227,112500,3426277650,23850,23800,23850,23800,190
20250227,112400,3421748500,23800,23850,23850,23800,151
20250227,112300,3418147200,23800,23850,23850,23800,293
20250227,112200,3411168850,23850,23850,23850,23800,263
20250227,112100,3404901650,23800,23850,23850,23800,209
20250227,112000,3399920450,23850,23850,23850,23850,65
20250227,111900,3398370200,23800,23850,23850,23800,784
20250227,111800,3379671950,23850,23850,23850,23800,31
20250227,111700,3378932750,23850,23850,23850,23850,103
20250227,111600,3376476200,23850,23800,23850,23800,681
20250227,111500,3360239600,23850,23800,23850,23800,2233
20250227,111400,3306988950,23850,23850,23850,23800,345
20250227,111300,3298770850,23800,23800,23850,23800,4177
20250227,111200,3199352250,23800,23850,23850,23800,318
20250227,111100,3191771700,23800,23850,23850,23800,1496
20250227,111000,3156163950,23800,23850,23850,23800,103
20250227,110900,3153711150,23800,23800,23850,23800,676
20250227,110800,3137617750,23850,23800,23850,23800,569
20250227,110700,3124049000,23800,23850,23850,23800,525
20250227,110600,3111547100,23850,23850,23850,23800,198
20250227,110500,3106827150,23800,23850,23850,23800,539
20250227,110400,3093973000,23800,23850,23850,23800,985
20250227,110300,3070518050,23850,23850,23850,23800,1759
20250227,110200,3028580150,23850,23800,23850,23800,611
20250227,110100,3014026250,23850,23850,23850,23800,565
20250227,110000,3000568000,23850,23850,23850,23800,295
20250227,105900,2993537150,23800,23800,23850,23800,233
20250227,105800,2987983900,23850,23800,23850,23800,322
20250227,105700,2980313050,23850,23850,23850,23800,345
20250227,105600,2972094850,23850,23800,23850,23800,423
20250227,105500,2962015300,23850,23850,23850,23800,833
20250227,105400,2942148300,23850,23800,23850,23800,1530
20250227,105300,2905696600,23800,23800,23850,23800,745
20250227,105200,2887964700,23800,23850,23850,23800,615
20250227,105100,2873325700,23800,23800,23850,23800,475
20250227,105000,2862020500,23850,23800,23850,23800,281
20250227,104900,2855330400,23800,23800,23850,23800,5717
20250227,104800,2719265700,23850,23850,23850,23800,137
20250227,104700,2716002900,23850,23850,23850,23800,1660
20250227,104600,2676474600,23800,23850,23850,23800,323
20250227,104500,2668780500,23800,23850,23850,23800,6357
20250227,104400,2517327550,23800,23900,23900,23800,14407
20250227,104300,2173722800,23900,23900,23900,23850,1820
20250227,104200,2130284400,23900,23900,23900,23850,221
20250227,104100,2125008200,23900,23900,23900,23850,112
20250227,104000,2122331450,23850,23850,23900,23850,320
20250227,103900,2114688600,23900,23850,23900,23850,129
20250227,103800,2111609100,23900,23850,23900,23850,67
20250227,103700,2110010000,23850,23900,23900,23850,353
20250227,103600,2101584150,23850,23900,23900,23850,61
20250227,103500,2100126800,23900,23850,23900,23850,368
20250227,103400,2091337750,23850,23900,23950,23850,638
20250227,103300,2076080800,23900,23900,23900,23850,153
20250227,103200,2072424950,23900,23900,23900,23850,431
20250227,103100,2062128150,23900,23900,23900,23850,197
20250227,103000,2057420650,23900,23850,23900,23850,464
20250227,102900,2046331650,23850,23900,23950,23850,377
20250227,102800,2037325950,23900,23850,23900,23850,102
20250227,102700,2034888950,23900,23850,23900,23850,182
20250227,102600,2030541800,23900,23900,23900,23850,433
20250227,102500,2020204800,23850,23900,23900,23850,58
20250227,102400,2018819300,23900,23900,23900,23850,171
20250227,102300,2014735200,23900,23900,23900,23850,921
20250227,102200,1992723900,23900,23900,23900,23850,257
20250227,102100,1986587150,23850,23850,23900,23850,132
20250227,102000,1983433200,23900,23900,23900,23850,739
20250227,101900,1965777000,23850,23850,23900,23850,65
20250227,101800,1964224000,23900,23850,23900,23850,835
20250227,101700,1944270550,23850,23900,23900,23850,273
20250227,101600,1937749450,23850,23900,23900,23850,638
20250227,101500,1922510700,23900,23850,23900,23850,311
20250227,101400,1915080250,23900,23900,23900,23850,310
20250227,101300,1907671650,23850,23850,23900,23850,158
20250227,101200,1903896100,23900,23900,23900,23850,742
20250227,101100,1886172950,23850,23900,23900,23850,125
20250227,101000,1883186300,23900,23900,23900,23850,1129
20250227,100900,1856241800,23850,23850,23900,23850,184
20250227,100800,1851847000,23850,23900,23900,23850,21
20250227,100700,1851345600,23850,23900,23900,23850,643
20250227,100600,1835991800,23850,23950,23950,23850,491
20250227,100500,1824255350,23950,23950,23950,23900,304
20250227,100400,1816983700,23900,23900,23950,23850,426
20250227,100300,1806801900,23950,23850,23950,23850,2638
20250227,100200,1743745450,23900,23900,23900,23850,676
20250227,100100,1727592000,23900,23850,23900,23850,155
20250227,100000,1723892300,23900,23850,23900,23850,292
20250227,095900,1716925150,23850,23850,23900,23850,278
20250227,095800,1710287700,23850,23850,23900,23850,261
20250227,095700,1704054100,23900,23900,23900,23850,96
20250227,095600,1701759850,23850,23900,23900,23850,316
20250227,095500,1694208250,23850,23900,23900,23850,275
20250227,095400,1687642500,23900,23900,23900,23850,2458
20250227,095300,1628955850,23850,23850,23900,23850,3943
20250227,095200,1534914400,23850,23850,23900,23850,267
20250227,095100,1528536650,23850,23900,23900,23850,357
20250227,095000,1520011100,23850,23850,23900,23850,253
20250227,094900,1513968850,23850,23850,23900,23850,264
20250227,094800,1507667150,23850,23850,23900,23850,207
20250227,094700,1502724950,23850,23850,23900,23850,21
20250227,094600,1502224050,23900,23850,23900,23850,829
20250227,094500,1482417600,23900,23900,23900,23850,690
20250227,094400,1465941450,23900,23850,23900,23850,160
20250227,094300,1462120150,23850,23900,23950,23850,477
20250227,094200,1450722700,23900,23900,23950,23900,337
20250227,094100,1442668250,23950,23950,23950,23900,2492
20250227,094000,1383109000,23900,23900,23900,23900,758
20250227,093900,1364992800,23900,23900,23900,23900,181
20250227,093800,1360666900,23900,23900,23950,23900,28
20250227,093700,1359997550,23950,23950,23950,23900,131
20250227,093600,1356866450,23900,23950,24000,23900,4085
20250227,093500,1259089350,24000,23950,24000,23950,17
20250227,093400,1258681700,23950,24000,24000,23950,231
20250227,093300,1253140500,23950,23950,24000,23950,1251
20250227,093200,1223152100,24000,24000,24000,23950,399
20250227,093100,1213584400,24000,24000,24000,23950,161
20250227,093000,1209721550,24000,23950,24000,23900,1796
20250227,092900,1166689250,23950,23900,23950,23850,7550
20250227,092800,986173550,23850,23900,23900,23850,446
20250227,092700,975517500,23900,23900,23900,23850,67
20250227,092600,973916800,23900,23900,23900,23850,252
20250227,092500,967896500,23900,23900,23900,23850,471
20250227,092400,956650850,23900,23900,23900,23850,490
20250227,092300,944948800,23900,23850,23900,23850,452
20250227,092200,934162900,23900,23900,23900,23850,566
20250227,092100,920646700,23850,23850,23900,23850,192
20250227,092000,916065800,23900,23900,23900,23850,600
20250227,091900,901743250,23900,23900,23900,23850,615
20250227,091800,887074400,23900,23900,23900,23850,43
20250227,091700,886047000,23900,23850,23900,23850,1047
20250227,091600,861070850,23900,23900,23900,23850,1450
20250227,091500,826472600,23850,23850,23900,23850,182
20250227,091400,822127200,23850,23900,23900,23850,6398
20250227,091300,669512850,23850,23900,23900,23850,517
20250227,091200,657169250,23850,23850,23900,23850,1456
20250227,091100,622398450,23850,23850,23900,23850,986
20250227,091000,598870650,23850,23900,23900,23850,780
20250227,090900,580240700,23850,23900,23900,23850,1132
20250227,090800,553227400,23900,23900,23950,23850,3073
20250227,090700,479822500,23900,23850,23950,23850,579
20250227,090600,465980900,23850,23950,23950,23850,3826
20250227,090500,374569700,23900,23900,23950,23900,2844
20250227,090400,306595650,23900,24000,24000,23900,3577
20250227,090300,220956050,23950,24000,24000,23900,486
20250227,090200,209317700,23900,23950,24050,23900,3837
20250227,090100,117458300,23900,23950,24000,23900,3206
20250227,090000,40704450,24000,24000,24050,23950,1696