KissMeData/001450/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183400,16373717200,23250,23250,23250,23250,142610
20250228,183300,16373717200,23250,23250,23250,23250,0
20250228,183200,16373717200,23250,23250,23250,23250,0
20250228,183100,16373717200,23250,23250,23250,23250,0
20250228,183000,16373717200,23250,23250,23250,23250,0
20250228,182900,16373717200,23250,23250,23250,23250,0
20250228,182800,16373717200,23250,23250,23250,23250,0
20250228,182700,16373717200,23250,23250,23250,23250,0
20250228,182600,16373717200,23250,23250,23250,23250,0
20250228,182500,16373717200,23250,23250,23250,23250,0
20250228,182400,16373717200,23250,23250,23250,23250,0
20250228,182300,16373717200,23250,23250,23250,23250,0
20250228,182200,16373717200,23250,23250,23250,23250,0
20250228,182100,16373717200,23250,23250,23250,23250,0
20250228,182000,16373717200,23250,23250,23250,23250,0
20250228,181900,16373717200,23250,23250,23250,23250,0
20250228,181800,16373717200,23250,23250,23250,23250,0
20250228,181700,16373717200,23250,23250,23250,23250,0
20250228,181600,16373717200,23250,23250,23250,23250,0
20250228,181500,16373717200,23250,23250,23250,23250,0
20250228,181400,16373717200,23250,23250,23250,23250,0
20250228,181300,16373717200,23250,23250,23250,23250,0
20250228,181200,16373717200,23250,23250,23250,23250,0
20250228,181100,16373717200,23250,23250,23250,23250,0
20250228,181000,16373717200,23250,23250,23250,23250,0
20250228,180900,16373717200,23250,23250,23250,23250,0
20250228,180800,16373717200,23250,23250,23250,23250,0
20250228,180700,16373717200,23250,23250,23250,23250,0
20250228,180600,16373717200,23250,23250,23250,23250,0
20250228,180500,16373717200,23250,23250,23250,23250,0
20250228,180400,16373717200,23250,23250,23250,23250,142610
20250228,180300,16373717200,23250,23250,23250,23250,0
20250228,180200,16373717200,23250,23250,23250,23250,0
20250228,180100,16373717200,23250,23250,23250,23250,0
20250228,180000,16373717200,23250,23250,23250,23250,0
20250228,175900,16373717200,23250,23250,23250,23250,0
20250228,175800,16373717200,23250,23250,23250,23250,0
20250228,175700,16373717200,23250,23250,23250,23250,0
20250228,175600,16373717200,23250,23250,23250,23250,0
20250228,175500,16373717200,23250,23250,23250,23250,0
20250228,175400,16373717200,23250,23250,23250,23250,0
20250228,175300,16373717200,23250,23250,23250,23250,0
20250228,175200,16373717200,23250,23250,23250,23250,0
20250228,175100,16373717200,23250,23250,23250,23250,0
20250228,175000,16373717200,23250,23250,23250,23250,0
20250228,174900,16373717200,23250,23250,23250,23250,0
20250228,174800,16373717200,23250,23250,23250,23250,0
20250228,174700,16373717200,23250,23250,23250,23250,0
20250228,174600,16373717200,23250,23250,23250,23250,0
20250228,174500,16373717200,23250,23250,23250,23250,0
20250228,174400,16373717200,23250,23250,23250,23250,0
20250228,174300,16373717200,23250,23250,23250,23250,0
20250228,174200,16373717200,23250,23250,23250,23250,0
20250228,174100,16373717200,23250,23250,23250,23250,0
20250228,174000,16373717200,23250,23250,23250,23250,0
20250228,173900,16373717200,23250,23250,23250,23250,0
20250228,173800,16373717200,23250,23250,23250,23250,0
20250228,173700,16373717200,23250,23250,23250,23250,0
20250228,173600,16373717200,23250,23250,23250,23250,0
20250228,173500,16373717200,23250,23250,23250,23250,0
20250228,173400,16373717200,23250,23250,23250,23250,142610
20250228,173300,16373717200,23250,23250,23250,23250,0
20250228,173200,16373717200,23250,23250,23250,23250,0
20250228,173100,16373717200,23250,23250,23250,23250,0
20250228,173000,16373717200,23250,23250,23250,23250,0
20250228,172900,16373717200,23250,23250,23250,23250,0
20250228,172800,16373717200,23250,23250,23250,23250,0
20250228,172700,16373717200,23250,23250,23250,23250,0
20250228,172600,16373717200,23250,23250,23250,23250,0
20250228,172500,16373717200,23250,23250,23250,23250,0
20250228,172400,16373717200,23250,23250,23250,23250,0
20250228,172300,16373717200,23250,23250,23250,23250,0
20250228,172200,16373717200,23250,23250,23250,23250,0
20250228,172100,16373717200,23250,23250,23250,23250,0
20250228,172000,16373717200,23250,23250,23250,23250,0
20250228,171900,16373717200,23250,23250,23250,23250,0
20250228,171800,16373717200,23250,23250,23250,23250,0
20250228,171700,16373717200,23250,23250,23250,23250,0
20250228,171600,16373717200,23250,23250,23250,23250,0
20250228,171500,16373717200,23250,23250,23250,23250,0
20250228,171400,16373717200,23250,23250,23250,23250,0
20250228,171300,16373717200,23250,23250,23250,23250,0
20250228,171200,16373717200,23250,23250,23250,23250,0
20250228,171100,16373717200,23250,23250,23250,23250,0
20250228,171000,16373717200,23250,23250,23250,23250,0
20250228,170900,16373717200,23250,23250,23250,23250,0
20250228,170800,16373717200,23250,23250,23250,23250,0
20250228,170700,16373717200,23250,23250,23250,23250,0
20250228,170600,16373717200,23250,23250,23250,23250,0
20250228,170500,16373717200,23250,23250,23250,23250,0
20250228,170400,16373717200,23250,23250,23250,23250,142610
20250228,170300,16373717200,23250,23250,23250,23250,0
20250228,170200,16373717200,23250,23250,23250,23250,0
20250228,170100,16373717200,23250,23250,23250,23250,0
20250228,170000,16373717200,23250,23250,23250,23250,0
20250228,165900,16373717200,23250,23250,23250,23250,0
20250228,165800,16373717200,23250,23250,23250,23250,0
20250228,165700,16373717200,23250,23250,23250,23250,0
20250228,165600,16373717200,23250,23250,23250,23250,0
20250228,165500,16373717200,23250,23250,23250,23250,0
20250228,165400,16373717200,23250,23250,23250,23250,0
20250228,165300,16373717200,23250,23250,23250,23250,0
20250228,165200,16373717200,23250,23250,23250,23250,0
20250228,165100,16373717200,23250,23250,23250,23250,0
20250228,165000,16373717200,23250,23250,23250,23250,0
20250228,164900,16373717200,23250,23250,23250,23250,0
20250228,164800,16373717200,23250,23250,23250,23250,0
20250228,164700,16373717200,23250,23250,23250,23250,0
20250228,164600,16373717200,23250,23250,23250,23250,0
20250228,164500,16373717200,23250,23250,23250,23250,0
20250228,164400,16373717200,23250,23250,23250,23250,0
20250228,164300,16373717200,23250,23250,23250,23250,0
20250228,164200,16373717200,23250,23250,23250,23250,0
20250228,164100,16373717200,23250,23250,23250,23250,0
20250228,164000,16373717200,23250,23250,23250,23250,0
20250228,163900,16373717200,23250,23250,23250,23250,0
20250228,163800,16373717200,23250,23250,23250,23250,0
20250228,163700,16373717200,23250,23250,23250,23250,0
20250228,163600,16373717200,23250,23250,23250,23250,0
20250228,163500,16373717200,23250,23250,23250,23250,0
20250228,163400,16373717200,23250,23250,23250,23250,142610
20250228,163300,16373717200,23250,23250,23250,23250,0
20250228,163200,16373717200,23250,23250,23250,23250,0
20250228,163100,16373717200,23250,23250,23250,23250,0
20250228,163000,16373717200,23250,23250,23250,23250,0
20250228,162900,16373717200,23250,23250,23250,23250,0
20250228,162800,16373717200,23250,23250,23250,23250,0
20250228,162700,16373717200,23250,23250,23250,23250,0
20250228,162600,16373717200,23250,23250,23250,23250,0
20250228,162500,16373717200,23250,23250,23250,23250,0
20250228,162400,16373717200,23250,23250,23250,23250,0
20250228,162300,16373717200,23250,23250,23250,23250,0
20250228,162200,16373717200,23250,23250,23250,23250,0
20250228,162100,16373717200,23250,23250,23250,23250,0
20250228,162000,16373717200,23250,23250,23250,23250,0
20250228,161900,16373717200,23250,23250,23250,23250,0
20250228,161800,16373717200,23250,23250,23250,23250,0
20250228,161700,16373717200,23250,23250,23250,23250,0
20250228,161600,16373717200,23250,23250,23250,23250,0
20250228,161500,16373717200,23250,23250,23250,23250,0
20250228,161400,16373717200,23250,23250,23250,23250,0
20250228,161300,16373717200,23250,23250,23250,23250,0
20250228,161200,16373717200,23250,23250,23250,23250,0
20250228,161100,16373717200,23250,23250,23250,23250,0
20250228,161000,16373717200,23250,23250,23250,23250,0
20250228,160900,16373717200,23250,23250,23250,23250,0
20250228,160800,16373717200,23250,23250,23250,23250,0
20250228,160700,16373717200,23250,23250,23250,23250,0
20250228,160600,16373717200,23250,23250,23250,23250,0
20250228,160500,16373717200,23250,23250,23250,23250,0
20250228,160400,16373717200,23250,23250,23250,23250,142610
20250228,160300,16373717200,23250,23250,23250,23250,0
20250228,160200,16373717200,23250,23250,23250,23250,0
20250228,160100,16373717200,23250,23250,23250,23250,0
20250228,160000,16373717200,23250,23250,23250,23250,0
20250228,155900,16373717200,23250,23250,23250,23250,0
20250228,155800,16373717200,23250,23250,23250,23250,0
20250228,155700,16373717200,23250,23250,23250,23250,0
20250228,155600,16373717200,23250,23250,23250,23250,0
20250228,155500,16373717200,23250,23250,23250,23250,0
20250228,155400,16373717200,23250,23250,23250,23250,0
20250228,155300,16373717200,23250,23250,23250,23250,0
20250228,155200,16373717200,23250,23250,23250,23250,0
20250228,155100,16373717200,23250,23250,23250,23250,0
20250228,155000,16373717200,23250,23250,23250,23250,0
20250228,154900,16373717200,23250,23250,23250,23250,0
20250228,154800,16373717200,23250,23250,23250,23250,0
20250228,154700,16373717200,23250,23250,23250,23250,0
20250228,154600,16373717200,23250,23250,23250,23250,0
20250228,154500,16373717200,23250,23250,23250,23250,0
20250228,154400,16373717200,23250,23250,23250,23250,0
20250228,154300,16373717200,23250,23250,23250,23250,0
20250228,154200,16373717200,23250,23250,23250,23250,0
20250228,154100,16373717200,23250,23250,23250,23250,0
20250228,154000,16373717200,23250,23250,23250,23250,0
20250228,153900,16373717200,23250,23250,23250,23250,0
20250228,153800,16373717200,23250,23250,23250,23250,0
20250228,153700,16373717200,23250,23250,23250,23250,0
20250228,153600,16373717200,23250,23250,23250,23250,0
20250228,153500,16373717200,23250,23250,23250,23250,0
20250228,153400,16373717200,23250,23250,23250,23250,142610
20250228,153300,16373717200,23250,23250,23250,23250,0
20250228,153200,16373717200,23250,23250,23250,23250,0
20250228,153100,16373717200,23250,23250,23250,23250,0
20250228,153000,16373717200,23250,23250,23250,23250,142610
20250228,152900,13058034700,23350,23350,23350,23350,0
20250228,152800,13058034700,23350,23350,23350,23350,0
20250228,152700,13058034700,23350,23350,23350,23350,0
20250228,152600,13058034700,23350,23350,23350,23350,0
20250228,152500,13058034700,23350,23350,23350,23350,0
20250228,152400,13058034700,23350,23350,23350,23350,0
20250228,152300,13058034700,23350,23350,23350,23350,0
20250228,152200,13058034700,23350,23350,23350,23350,0
20250228,152100,13058034700,23350,23350,23350,23350,0
20250228,152000,13058034700,23350,23350,23350,23350,0
20250228,151900,13058034700,23350,23300,23350,23300,2099
20250228,151800,13009049850,23350,23350,23350,23300,3544
20250228,151700,12926392950,23300,23350,23400,23300,3556
20250228,151600,12843361100,23350,23300,23350,23300,1410
20250228,151500,12810446750,23300,23350,23350,23300,3694
20250228,151400,12724194300,23350,23350,23350,23300,1251
20250228,151300,12694999450,23300,23300,23350,23300,1178
20250228,151200,12667500050,23350,23350,23350,23300,1718
20250228,151100,12627397800,23300,23350,23350,23300,1027
20250228,151000,12603425950,23300,23350,23350,23300,657
20250228,150900,12588087900,23350,23300,23350,23300,657
20250228,150800,12572751050,23300,23350,23350,23300,802
20250228,150700,12554027950,23350,23350,23350,23300,1027
20250228,150600,12530051050,23350,23350,23350,23300,2051
20250228,150500,12482214350,23350,23350,23350,23300,1353
20250228,150400,12450625450,23350,23350,23350,23300,822
20250228,150300,12431433350,23350,23400,23400,23300,9978
20250228,150200,12198417200,23400,23400,23400,23350,1076
20250228,150100,12173239550,23400,23400,23400,23350,1073
20250228,150000,12148137200,23400,23400,23400,23350,805
20250228,145900,12129306150,23400,23400,23400,23350,1367
20250228,145800,12097322950,23350,23400,23400,23350,727
20250228,145700,12080313950,23400,23400,23400,23350,1260
20250228,145600,12050835000,23400,23400,23400,23350,1133
20250228,145500,12024324900,23400,23350,23400,23350,886
20250228,145400,12003595150,23400,23400,23400,23350,960
20250228,145300,11981135100,23400,23400,23400,23350,1350
20250228,145200,11949550750,23350,23400,23400,23350,850
20250228,145100,11929664600,23400,23400,23400,23350,955
20250228,145000,11907320050,23400,23400,23400,23350,1606
20250228,144900,11869749700,23400,23400,23400,23350,1655
20250228,144800,11831073150,23400,23350,23400,23300,1618
20250228,144700,11793266750,23350,23350,23350,23300,3090
20250228,144600,11721115600,23350,23350,23350,23300,1212
20250228,144500,11692820150,23350,23300,23350,23300,822
20250228,144400,11673634150,23350,23300,23350,23300,1010
20250228,144300,11650053450,23350,23350,23350,23300,665
20250228,144200,11634527950,23350,23350,23350,23300,1011
20250228,144100,11610930550,23350,23350,23350,23300,1839
20250228,144000,11567991750,23300,23350,23350,23300,1332
20250228,143900,11536907100,23350,23300,23350,23300,1126
20250228,143800,11510620200,23350,23300,23350,23300,688
20250228,143700,11494559150,23350,23350,23350,23300,983
20250228,143600,11471607900,23350,23300,23350,23300,973
20250228,143500,11448890050,23350,23300,23350,23300,1377
20250228,143400,11416741200,23350,23350,23350,23300,351
20250228,143300,11408548550,23350,23350,23350,23300,290
20250228,143200,11401781800,23350,23350,23350,23300,290
20250228,143100,11395010750,23350,23350,23350,23300,1380
20250228,143000,11362791200,23350,23350,23350,23300,630
20250228,142900,11348088750,23350,23350,23350,23300,323
20250228,142800,11340549950,23300,23350,23350,23300,121
20250228,142700,11337726150,23350,23350,23350,23300,2308
20250228,142600,11283839150,23350,23350,23350,23300,730
20250228,142500,11266795000,23350,23300,23350,23300,2209
20250228,142400,11215221550,23350,23350,23350,23300,784
20250228,142300,11196916900,23350,23350,23350,23300,166
20250228,142200,11193043750,23350,23350,23350,23300,184
20250228,142100,11188749100,23350,23350,23350,23300,265
20250228,142000,11182562550,23350,23350,23350,23300,1156
20250228,141900,11155602700,23300,23400,23400,23300,1197
20250228,141800,11127668650,23400,23300,23400,23300,6772
20250228,141700,10969552300,23350,23350,23350,23300,333
20250228,141600,10961778650,23300,23350,23350,23300,314
20250228,141500,10954450900,23350,23300,23350,23300,882
20250228,141400,10933858200,23350,23350,23350,23300,583
20250228,141300,10920246250,23350,23350,23350,23300,675
20250228,141200,10904491150,23350,23350,23350,23300,427
20250228,141100,10894525200,23350,23350,23350,23300,483
20250228,141000,10883248800,23350,23350,23350,23300,3823
20250228,140900,10793982650,23350,23350,23350,23300,2562
20250228,140800,10734240200,23350,23350,23350,23300,462
20250228,140700,10723455600,23350,23300,23350,23300,509
20250228,140600,10711583350,23300,23300,23350,23300,675
20250228,140500,10695827550,23300,23300,23350,23300,534
20250228,140400,10683381650,23350,23300,23350,23300,749
20250228,140300,10665899700,23350,23300,23350,23300,265
20250228,140200,10659714950,23300,23350,23350,23300,270
20250228,140100,10653411100,23300,23300,23350,23300,1202
20250228,140000,10625346700,23350,23350,23350,23300,619
20250228,135900,10610896250,23350,23350,23350,23300,159
20250228,135800,10607186700,23350,23300,23350,23300,585
20250228,135700,10593534850,23300,23350,23400,23300,2492
20250228,135600,10535386700,23400,23450,23450,23350,5791
20250228,135500,10399948900,23450,23450,23450,23400,119
20250228,135400,10397159550,23450,23450,23450,23400,281
20250228,135300,10390571650,23450,23450,23450,23400,445
20250228,135200,10380138900,23400,23450,23450,23400,627
20250228,135100,10365466150,23400,23450,23450,23400,3070
20250228,135000,10293596600,23450,23400,23450,23350,9208
20250228,134900,10078071850,23400,23400,23400,23350,311
20250228,134800,10070799900,23400,23400,23400,23350,638
20250228,134700,10055874250,23400,23400,23400,23350,534
20250228,134600,10043391400,23400,23400,23400,23350,853
20250228,134500,10023433150,23400,23400,23400,23350,601
20250228,134400,10009372850,23350,23350,23400,23350,1810
20250228,134300,9967046550,23400,23400,23400,23350,814
20250228,134200,9948011450,23400,23350,23400,23350,263
20250228,134100,9941869400,23350,23350,23400,23350,198
20250228,134000,9937243100,23350,23350,23400,23350,467
20250228,133900,9926326850,23350,23400,23400,23350,106
20250228,133800,9923848900,23400,23400,23400,23350,2400
20250228,133700,9867790050,23400,23450,23450,23350,2916
20250228,133600,9799582350,23400,23450,23450,23400,361
20250228,133500,9791126400,23400,23400,23450,23400,530
20250228,133400,9778717150,23450,23400,23450,23400,621
20250228,133300,9764180750,23400,23400,23450,23400,2112
20250228,133200,9714732600,23450,23400,23450,23400,959
20250228,133100,9692271800,23400,23450,23450,23400,309
20250228,133000,9685034700,23450,23450,23450,23400,362
20250228,132900,9676548500,23400,23450,23450,23400,434
20250228,132800,9666372850,23400,23450,23450,23400,259
20250228,132700,9660300500,23400,23450,23450,23400,405
20250228,132600,9650804400,23400,23450,23450,23400,351
20250228,132500,9642585800,23400,23450,23450,23400,310
20250228,132400,9635317300,23450,23400,23450,23350,2024
20250228,132300,9587950050,23400,23350,23400,23350,659
20250228,132200,9572532250,23350,23350,23400,23350,611
20250228,132100,9558239200,23350,23400,23400,23350,130
20250228,132000,9555202200,23400,23400,23400,23350,316
20250228,131900,9547810600,23350,23400,23400,23350,148
20250228,131800,9544351900,23400,23350,23400,23350,131
20250228,131700,9541287500,23350,23350,23400,23350,249
20250228,131600,9535462950,23350,23400,23400,23350,490
20250228,131500,9523999450,23350,23400,23400,23350,236
20250228,131400,9518479700,23350,23350,23400,23350,248
20250228,131300,9512687450,23400,23400,23400,23350,199
20250228,131200,9508030900,23400,23400,23400,23350,300
20250228,131100,9501012700,23400,23350,23400,23350,691
20250228,131000,9484846800,23400,23400,23400,23350,1148
20250228,130900,9457983900,23400,23400,23400,23350,277
20250228,130800,9451502850,23400,23350,23400,23350,112
20250228,130700,9448882150,23350,23400,23400,23350,636
20250228,130600,9434014200,23350,23350,23400,23350,454
20250228,130500,9423391750,23400,23400,23400,23350,185
20250228,130400,9419064850,23400,23400,23400,23350,306
20250228,130300,9411913450,23400,23400,23400,23350,176
20250228,130200,9407797100,23400,23400,23400,23350,415
20250228,130100,9398086150,23350,23400,23400,23350,759
20250228,130000,9380344500,23400,23400,23400,23350,247
20250228,125900,9374567250,23400,23350,23400,23350,1299
20250228,125800,9344226050,23400,23400,23400,23350,236
20250228,125700,9338703950,23400,23350,23400,23350,275
20250228,125600,9332269200,23400,23350,23400,23350,108
20250228,125500,9329745700,23350,23350,23400,23350,560
20250228,125400,9316644850,23400,23400,23400,23350,577
20250228,125300,9303143200,23350,23400,23400,23350,278
20250228,125200,9296649700,23300,23350,23400,23300,2750
20250228,125100,9232426950,23350,23300,23350,23300,138
20250228,125000,9229207250,23350,23300,23350,23300,2549
20250228,124900,9169796800,23300,23300,23350,23300,340
20250228,124800,9161862650,23350,23350,23350,23300,288
20250228,124700,9155147300,23350,23350,23350,23300,190
20250228,124600,9150711950,23350,23300,23350,23300,479
20250228,124500,9139549250,23300,23350,23350,23300,438
20250228,124400,9129324650,23300,23350,23350,23300,1427
20250228,124300,9096066850,23300,23300,23350,23300,1467
20250228,124200,9061882900,23300,23350,23350,23250,3415
20250228,124100,8982312600,23250,23300,23350,23250,3159
20250228,124000,8908713000,23300,23300,23350,23300,859
20250228,123900,8888693200,23350,23300,23350,23300,1306
20250228,123800,8858235100,23300,23350,23350,23300,10202
20250228,123700,8620207600,23350,23400,23400,23350,199
20250228,123600,8615553300,23350,23350,23400,23350,123
20250228,123500,8612678650,23350,23400,23400,23350,255
20250228,123400,8606713350,23400,23400,23400,23350,765
20250228,123300,8588812400,23400,23400,23400,23350,141
20250228,123200,8585515600,23400,23350,23400,23350,482
20250228,123100,8574257950,23400,23400,23400,23350,327
20250228,123000,8566606350,23350,23350,23400,23300,14264
20250228,122900,8233550800,23400,23400,23400,23350,785
20250228,122800,8215183200,23350,23350,23400,23350,320
20250228,122700,8207698100,23400,23400,23400,23350,293
20250228,122600,8200843400,23400,23400,23400,23350,2268
20250228,122500,8147850650,23350,23350,23400,23350,233
20250228,122400,8142409350,23350,23350,23400,23350,845
20250228,122300,8122645900,23350,23350,23400,23350,1165
20250228,122200,8095438100,23350,23400,23400,23350,150
20250228,122100,8091931850,23400,23350,23400,23350,829
20250228,122000,8072547100,23400,23450,23450,23350,17012
20250228,121900,7674541500,23400,23450,23450,23400,422
20250228,121800,7664653000,23450,23400,23450,23400,766
20250228,121700,7646713950,23400,23450,23450,23400,2388
20250228,121600,7590818300,23400,23450,23450,23400,697
20250228,121500,7574498450,23450,23400,23450,23400,1357
20250228,121400,7542741750,23400,23450,23450,23400,854
20250228,121300,7522738650,23450,23500,23500,23400,19957
20250228,121200,7054888900,23500,23450,23500,23450,394
20250228,121100,7045639450,23500,23450,23500,23450,758
20250228,121000,7027831650,23500,23500,23500,23450,1314
20250228,120900,6997006400,23450,23450,23500,23450,418
20250228,120800,6987198650,23500,23450,23500,23450,592
20250228,120700,6973291300,23500,23450,23500,23450,520
20250228,120600,6961092200,23500,23500,23500,23450,984
20250228,120500,6937980300,23500,23500,23500,23450,190
20250228,120400,6933515750,23450,23450,23500,23450,846
20250228,120300,6913675550,23450,23500,23500,23450,590
20250228,120200,6899814050,23500,23500,23500,23450,157
20250228,120100,6896128300,23500,23500,23500,23450,1346
20250228,120000,6864537350,23450,23500,23500,23450,349
20250228,115900,6856348600,23500,23550,23550,23450,24597
20250228,115800,6278365700,23500,23500,23550,23500,695
20250228,115700,6262012250,23550,23500,23550,23500,384
20250228,115600,6252970750,23500,23500,23550,23500,284
20250228,115500,6246285350,23550,23550,23550,23500,273
20250228,115400,6239861200,23500,23550,23550,23500,306
20250228,115300,6232658700,23550,23550,23550,23500,342
20250228,115200,6224605250,23500,23550,23550,23500,436
20250228,115100,6214339600,23550,23550,23550,23500,267
20250228,115000,6208052500,23500,23550,23550,23500,177
20250228,114900,6203887300,23500,23500,23550,23500,263
20250228,114800,6197695650,23550,23550,23550,23500,468
20250228,114700,6186684800,23550,23550,23550,23500,474
20250228,114600,6175523650,23550,23550,23550,23500,1162
20250228,114500,6148158800,23500,23550,23550,23500,119
20250228,114400,6145359100,23550,23550,23550,23500,1089
20250228,114300,6119758150,23500,23550,23550,23500,221
20250228,114200,6114554700,23500,23550,23550,23500,667
20250228,114100,6098853000,23500,23550,23550,23500,58
20250228,114000,6097487600,23550,23550,23550,23500,586
20250228,113900,6083690750,23550,23550,23550,23500,78
20250228,113800,6081853950,23500,23550,23550,23500,376
20250228,113700,6072999800,23500,23550,23550,23500,210
20250228,113600,6068059950,23500,23550,23550,23500,641
20250228,113500,6052971550,23500,23550,23550,23500,1103
20250228,113400,6027027600,23550,23550,23550,23500,507
20250228,113300,6015088250,23500,23550,23550,23500,255
20250228,113200,6009086200,23550,23550,23550,23500,222
20250228,113100,6003859100,23550,23500,23550,23500,1606
20250228,113000,5966039450,23550,23500,23550,23500,404
20250228,112900,5956526500,23550,23550,23550,23500,233
20250228,112800,5951047100,23550,23500,23550,23500,777
20250228,112700,5932768600,23550,23550,23550,23500,166
20250228,112600,5928862000,23550,23550,23550,23500,1303
20250228,112500,5898179850,23550,23550,23550,23500,295
20250228,112400,5891236300,23500,23550,23550,23500,712
20250228,112300,5874471800,23550,23500,23550,23500,274
20250228,112200,5868019450,23550,23550,23550,23500,573
20250228,112100,5854541550,23550,23500,23550,23500,507
20250228,112000,5842612000,23500,23600,23600,23500,5594
20250228,111900,5710863800,23600,23600,23600,23600,94
20250228,111800,5708645400,23600,23550,23600,23550,239
20250228,111700,5703009700,23600,23600,23600,23550,719
20250228,111600,5686067300,23550,23600,23600,23550,132
20250228,111500,5682952750,23600,23550,23600,23550,856
20250228,111400,5662772950,23550,23550,23600,23550,423
20250228,111300,5652798850,23600,23550,23600,23550,180
20250228,111200,5648551350,23550,23550,23600,23550,521
20250228,111100,5636260850,23600,23600,23600,23600,183
20250228,111000,5631942050,23600,23600,23600,23550,578
20250228,110900,5618304550,23600,23550,23600,23550,166
20250228,110800,5614387650,23550,23550,23600,23550,170
20250228,110700,5610382100,23600,23600,23600,23550,1896
20250228,110600,5565644000,23600,23600,23600,23550,135
20250228,110500,5562459700,23600,23600,23600,23550,375
20250228,110400,5553610050,23600,23550,23600,23500,5663
20250228,110300,5420207450,23550,23550,23550,23500,206
20250228,110200,5415356900,23550,23500,23550,23500,829
20250228,110100,5395847850,23550,23550,23550,23500,660
20250228,110000,5380305150,23550,23550,23550,23500,2252
20250228,105900,5327296450,23550,23500,23550,23500,1006
20250228,105800,5303610950,23550,23550,23550,23500,1425
20250228,105700,5270078000,23550,23550,23550,23500,618
20250228,105600,5255536450,23550,23500,23550,23500,402
20250228,105500,5246080000,23500,23550,23550,23500,805
20250228,105400,5227128750,23550,23550,23550,23500,676
20250228,105300,5211217450,23550,23550,23550,23500,309
20250228,105200,5203943100,23500,23550,23550,23500,782
20250228,105100,5185554300,23550,23500,23550,23500,306
20250228,105000,5178353750,23500,23550,23550,23500,1036
20250228,104900,5153980200,23550,23500,23550,23500,2204
20250228,104800,5102139650,23550,23550,23550,23500,630
20250228,104700,5087316050,23550,23550,23550,23500,3812
20250228,104600,4997722950,23550,23500,23550,23500,39
20250228,104500,4996805150,23550,23550,23550,23500,509
20250228,104400,4984822350,23550,23600,23600,23500,34826
20250228,104300,4164127300,23600,23650,23650,23600,326
20250228,104200,4156420000,23650,23650,23650,23600,405
20250228,104100,4146847500,23650,23650,23650,23600,199
20250228,104000,4142143800,23650,23600,23650,23600,540
20250228,103900,4129383450,23600,23650,23650,23600,234
20250228,103800,4123851150,23650,23650,23650,23600,429
20250228,103700,4113706350,23650,23650,23650,23600,379
20250228,103600,4104753600,23600,23600,23650,23600,688
20250228,103500,4088506450,23650,23650,23650,23600,736
20250228,103400,4071112600,23650,23650,23650,23600,293
20250228,103300,4064183450,23650,23650,23650,23600,468
20250228,103200,4053134750,23650,23650,23650,23600,282
20250228,103100,4046468550,23600,23650,23650,23600,334
20250228,103000,4038573300,23650,23650,23650,23600,245
20250228,102900,4032779450,23650,23600,23650,23600,1542
20250228,102800,3996362050,23650,23650,23650,23600,194
20250228,102700,3991778200,23650,23650,23650,23600,635
20250228,102600,3976760550,23650,23650,23650,23600,25
20250228,102500,3976169500,23650,23650,23650,23600,245
20250228,102400,3970376600,23600,23650,23650,23600,534
20250228,102300,3957750250,23650,23650,23650,23650,167
20250228,102200,3953800700,23650,23650,23650,23600,1141
20250228,102100,3926816150,23650,23700,23700,23600,9222
20250228,102000,3708724450,23700,23700,23700,23650,636
20250228,101900,3693679850,23650,23700,23700,23650,445
20250228,101800,3683143150,23700,23700,23700,23650,115
20250228,101700,3680417700,23700,23700,23700,23650,247
20250228,101600,3674568000,23700,23700,23700,23650,166
20250228,101500,3670636300,23700,23650,23700,23650,818
20250228,101400,3651250150,23700,23700,23700,23650,112
20250228,101300,3648598100,23700,23700,23700,23650,204
20250228,101200,3643765150,23700,23700,23700,23650,435
20250228,101100,3633460750,23700,23700,23700,23650,170
20250228,101000,3629431800,23700,23700,23700,23650,68
20250228,100900,3627820550,23700,23750,23750,23650,2844
20250228,100800,3560418800,23750,23750,23750,23700,1508
20250228,100700,3524675800,23700,23750,23750,23700,470
20250228,100600,3513525800,23750,23700,23750,23700,54
20250228,100500,3512245600,23700,23700,23750,23700,114
20250228,100400,3509539700,23750,23750,23750,23700,197
20250228,100300,3504868450,23700,23750,23750,23700,531
20250228,100200,3492257300,23750,23750,23750,23700,1970
20250228,100100,3445479750,23750,23750,23800,23700,1600
20250228,100000,3407479500,23750,23700,23800,23650,14211
20250228,095900,3070441000,23700,23700,23700,23700,1270
20250228,095800,3040342000,23700,23700,23700,23650,561
20250228,095700,3027047950,23700,23700,23700,23650,350
20250228,095600,3018753650,23700,23700,23700,23650,483
20250228,095500,3007318250,23700,23650,23700,23650,221
20250228,095400,3002081850,23700,23700,23700,23650,309
20250228,095300,2994761100,23700,23700,23700,23700,330
20250228,095200,2986940100,23700,23700,23700,23650,411
20250228,095100,2977203800,23700,23700,23700,23650,241
20250228,095000,2971492200,23700,23700,23700,23650,622
20250228,094900,2956752850,23650,23700,23700,23650,1106
20250228,094800,2930582050,23700,23700,23700,23650,272
20250228,094700,2924135700,23700,23700,23700,23650,678
20250228,094600,2908095750,23700,23700,23700,23650,535
20250228,094500,2895434900,23700,23700,23700,23650,1120
20250228,094400,2868940950,23650,23700,23700,23650,496
20250228,094300,2857203700,23650,23700,23700,23650,1597
20250228,094200,2819429250,23700,23700,23700,23650,881
20250228,094100,2798590750,23650,23700,23700,23650,6448
20250228,094000,2645792500,23750,23700,23750,23700,210
20250228,093900,2640805150,23750,23800,23800,23700,2031
20250228,093800,2592598050,23750,23800,23800,23750,147
20250228,093700,2589104500,23800,23800,23800,23700,688
20250228,093600,2572764900,23800,23800,23850,23750,1289
20250228,093500,2542116300,23850,23850,23850,23800,343
20250228,093400,2533950350,23850,23750,23850,23750,16321
20250228,093300,2145838850,23750,23700,23750,23650,9930
20250228,093200,1910381650,23650,23700,23700,23650,1090
20250228,093100,1884575000,23650,23700,23700,23650,683
20250228,093000,1868396450,23650,23700,23700,23650,1244
20250228,092900,1838959800,23700,23700,23700,23650,1501
20250228,092800,1803435000,23700,23650,23700,23650,840
20250228,092700,1783561050,23650,23700,23700,23650,192
20250228,092600,1779010800,23700,23700,23700,23650,186
20250228,092500,1774607200,23700,23650,23700,23650,595
20250228,092400,1760506700,23700,23650,23700,23650,1279
20250228,092300,1730216900,23650,23700,23700,23650,485
20250228,092200,1718739150,23700,23700,23700,23650,177
20250228,092100,1714544400,23700,23700,23700,23650,449
20250228,092000,1703911100,23700,23700,23700,23650,2737
20250228,091900,1639054850,23650,23700,23700,23650,241
20250228,091800,1633344600,23700,23700,23700,23650,1666
20250228,091700,1593865450,23700,23700,23700,23700,203
20250228,091600,1589054350,23700,23700,23750,23650,5234
20250228,091500,1465053850,23700,23700,23750,23700,1568
20250228,091400,1427877300,23750,23750,23800,23700,4475
20250228,091300,1321576500,23750,23800,23800,23700,8383
20250228,091200,1122706350,23750,23800,23800,23750,344
20250228,091100,1114530400,23800,23850,23850,23750,557
20250228,091000,1101272350,23850,23800,23850,23800,1442
20250228,090900,1066949000,23800,23800,23800,23750,3050
20250228,090800,994376750,23800,23800,23800,23750,2120
20250228,090700,944021300,23800,23800,23800,23750,220
20250228,090600,938788950,23800,23800,23800,23800,96
20250228,090500,936504150,23800,23800,23800,23750,1231
20250228,090400,907260000,23800,23800,23800,23750,1483
20250228,090300,872033050,23750,23800,23800,23750,80
20250228,090200,870132050,23800,23750,23800,23750,1018
20250228,090100,845951600,23750,23850,23850,23750,306
20250228,090000,838673050,23800,23950,24000,23800,35001