KissMeData/003920/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,1050697500,76000,76000,76000,76000,638
20250227,184100,1050697500,76000,76000,76000,76000,0
20250227,184000,1050697500,76000,76000,76000,76000,0
20250227,183900,1050697500,76000,76000,76000,76000,0
20250227,183800,1050697500,76000,76000,76000,76000,0
20250227,183700,1050697500,76000,76000,76000,76000,0
20250227,183600,1050697500,76000,76000,76000,76000,0
20250227,183500,1050697500,76000,76000,76000,76000,0
20250227,183400,1050697500,76000,76000,76000,76000,0
20250227,183300,1050697500,76000,76000,76000,76000,0
20250227,183200,1050697500,76000,76000,76000,76000,0
20250227,183100,1050697500,76000,76000,76000,76000,0
20250227,183000,1050697500,76000,76000,76000,76000,0
20250227,182900,1050697500,76000,76000,76000,76000,0
20250227,182800,1050697500,76000,76000,76000,76000,0
20250227,182700,1050697500,76000,76000,76000,76000,0
20250227,182600,1050697500,76000,76000,76000,76000,0
20250227,182500,1050697500,76000,76000,76000,76000,0
20250227,182400,1050697500,76000,76000,76000,76000,0
20250227,182300,1050697500,76000,76000,76000,76000,0
20250227,182200,1050697500,76000,76000,76000,76000,0
20250227,182100,1050697500,76000,76000,76000,76000,0
20250227,182000,1050697500,76000,76000,76000,76000,0
20250227,181900,1050697500,76000,76000,76000,76000,0
20250227,181800,1050697500,76000,76000,76000,76000,0
20250227,181700,1050697500,76000,76000,76000,76000,0
20250227,181600,1050697500,76000,76000,76000,76000,0
20250227,181500,1050697500,76000,76000,76000,76000,0
20250227,181400,1050697500,76000,76000,76000,76000,0
20250227,181300,1050697500,76000,76000,76000,76000,0
20250227,181200,1050697500,76000,76000,76000,76000,638
20250227,181100,1050697500,76000,76000,76000,76000,0
20250227,181000,1050697500,76000,76000,76000,76000,0
20250227,180900,1050697500,76000,76000,76000,76000,0
20250227,180800,1050697500,76000,76000,76000,76000,0
20250227,180700,1050697500,76000,76000,76000,76000,0
20250227,180600,1050697500,76000,76000,76000,76000,0
20250227,180500,1050697500,76000,76000,76000,76000,0
20250227,180400,1050697500,76000,76000,76000,76000,0
20250227,180300,1050697500,76000,76000,76000,76000,0
20250227,180200,1050697500,76000,76000,76000,76000,0
20250227,180100,1050697500,76000,76000,76000,76000,0
20250227,180000,1050697500,76000,76000,76000,76000,0
20250227,175900,1050697500,76000,76000,76000,76000,0
20250227,175800,1050697500,76000,76000,76000,76000,0
20250227,175700,1050697500,76000,76000,76000,76000,0
20250227,175600,1050697500,76000,76000,76000,76000,0
20250227,175500,1050697500,76000,76000,76000,76000,0
20250227,175400,1050697500,76000,76000,76000,76000,0
20250227,175300,1050697500,76000,76000,76000,76000,0
20250227,175200,1050697500,76000,76000,76000,76000,0
20250227,175100,1050697500,76000,76000,76000,76000,0
20250227,175000,1050697500,76000,76000,76000,76000,0
20250227,174900,1050697500,76000,76000,76000,76000,0
20250227,174800,1050697500,76000,76000,76000,76000,0
20250227,174700,1050697500,76000,76000,76000,76000,0
20250227,174600,1050697500,76000,76000,76000,76000,0
20250227,174500,1050697500,76000,76000,76000,76000,0
20250227,174400,1050697500,76000,76000,76000,76000,0
20250227,174300,1050697500,76000,76000,76000,76000,0
20250227,174200,1050697500,76000,76000,76000,76000,638
20250227,174100,1050697500,76000,76000,76000,76000,0
20250227,174000,1050697500,76000,76000,76000,76000,0
20250227,173900,1050697500,76000,76000,76000,76000,0
20250227,173800,1050697500,76000,76000,76000,76000,0
20250227,173700,1050697500,76000,76000,76000,76000,0
20250227,173600,1050697500,76000,76000,76000,76000,0
20250227,173500,1050697500,76000,76000,76000,76000,0
20250227,173400,1050697500,76000,76000,76000,76000,0
20250227,173300,1050697500,76000,76000,76000,76000,0
20250227,173200,1050697500,76000,76000,76000,76000,0
20250227,173100,1050697500,76000,76000,76000,76000,0
20250227,173000,1050697500,76000,76000,76000,76000,0
20250227,172900,1050697500,76000,76000,76000,76000,0
20250227,172800,1050697500,76000,76000,76000,76000,0
20250227,172700,1050697500,76000,76000,76000,76000,0
20250227,172600,1050697500,76000,76000,76000,76000,0
20250227,172500,1050697500,76000,76000,76000,76000,0
20250227,172400,1050697500,76000,76000,76000,76000,0
20250227,172300,1050697500,76000,76000,76000,76000,0
20250227,172200,1050697500,76000,76000,76000,76000,0
20250227,172100,1050697500,76000,76000,76000,76000,0
20250227,172000,1050697500,76000,76000,76000,76000,0
20250227,171900,1050697500,76000,76000,76000,76000,0
20250227,171800,1050697500,76000,76000,76000,76000,0
20250227,171700,1050697500,76000,76000,76000,76000,0
20250227,171600,1050697500,76000,76000,76000,76000,0
20250227,171500,1050697500,76000,76000,76000,76000,0
20250227,171400,1050697500,76000,76000,76000,76000,0
20250227,171300,1050697500,76000,76000,76000,76000,0
20250227,171200,1050697500,76000,76000,76000,76000,638
20250227,171100,1050697500,76000,76000,76000,76000,0
20250227,171000,1050697500,76000,76000,76000,76000,0
20250227,170900,1050697500,76000,76000,76000,76000,0
20250227,170800,1050697500,76000,76000,76000,76000,0
20250227,170700,1050697500,76000,76000,76000,76000,0
20250227,170600,1050697500,76000,76000,76000,76000,0
20250227,170500,1050697500,76000,76000,76000,76000,0
20250227,170400,1050697500,76000,76000,76000,76000,0
20250227,170300,1050697500,76000,76000,76000,76000,0
20250227,170200,1050697500,76000,76000,76000,76000,0
20250227,170100,1050697500,76000,76000,76000,76000,0
20250227,170000,1050697500,76000,76000,76000,76000,0
20250227,165900,1050697500,76000,76000,76000,76000,0
20250227,165800,1050697500,76000,76000,76000,76000,0
20250227,165700,1050697500,76000,76000,76000,76000,0
20250227,165600,1050697500,76000,76000,76000,76000,0
20250227,165500,1050697500,76000,76000,76000,76000,0
20250227,165400,1050697500,76000,76000,76000,76000,0
20250227,165300,1050697500,76000,76000,76000,76000,0
20250227,165200,1050697500,76000,76000,76000,76000,0
20250227,165100,1050697500,76000,76000,76000,76000,0
20250227,165000,1050697500,76000,76000,76000,76000,0
20250227,164900,1050697500,76000,76000,76000,76000,0
20250227,164800,1050697500,76000,76000,76000,76000,0
20250227,164700,1050697500,76000,76000,76000,76000,0
20250227,164600,1050697500,76000,76000,76000,76000,0
20250227,164500,1050697500,76000,76000,76000,76000,0
20250227,164400,1050697500,76000,76000,76000,76000,0
20250227,164300,1050697500,76000,76000,76000,76000,0
20250227,164200,1050697500,76000,76000,76000,76000,638
20250227,164100,1050697500,76000,76000,76000,76000,0
20250227,164000,1050697500,76000,76000,76000,76000,0
20250227,163900,1050697500,76000,76000,76000,76000,0
20250227,163800,1050697500,76000,76000,76000,76000,0
20250227,163700,1050697500,76000,76000,76000,76000,0
20250227,163600,1050697500,76000,76000,76000,76000,0
20250227,163500,1050697500,76000,76000,76000,76000,0
20250227,163400,1050697500,76000,76000,76000,76000,0
20250227,163300,1050697500,76000,76000,76000,76000,0
20250227,163200,1050697500,76000,76000,76000,76000,0
20250227,163100,1050697500,76000,76000,76000,76000,0
20250227,163000,1050697500,76000,76000,76000,76000,0
20250227,162900,1050697500,76000,76000,76000,76000,0
20250227,162800,1050697500,76000,76000,76000,76000,0
20250227,162700,1050697500,76000,76000,76000,76000,0
20250227,162600,1050697500,76000,76000,76000,76000,0
20250227,162500,1050697500,76000,76000,76000,76000,0
20250227,162400,1050697500,76000,76000,76000,76000,0
20250227,162300,1050697500,76000,76000,76000,76000,0
20250227,162200,1050697500,76000,76000,76000,76000,0
20250227,162100,1050697500,76000,76000,76000,76000,0
20250227,162000,1050697500,76000,76000,76000,76000,0
20250227,161900,1050697500,76000,76000,76000,76000,0
20250227,161800,1050697500,76000,76000,76000,76000,0
20250227,161700,1050697500,76000,76000,76000,76000,0
20250227,161600,1050697500,76000,76000,76000,76000,0
20250227,161500,1050697500,76000,76000,76000,76000,0
20250227,161400,1050697500,76000,76000,76000,76000,0
20250227,161300,1050697500,76000,76000,76000,76000,0
20250227,161200,1050697500,76000,76000,76000,76000,638
20250227,161100,1050697500,76000,76000,76000,76000,0
20250227,161000,1050697500,76000,76000,76000,76000,0
20250227,160900,1050697500,76000,76000,76000,76000,0
20250227,160800,1050697500,76000,76000,76000,76000,0
20250227,160700,1050697500,76000,76000,76000,76000,0
20250227,160600,1050697500,76000,76000,76000,76000,0
20250227,160500,1050697500,76000,76000,76000,76000,0
20250227,160400,1050697500,76000,76000,76000,76000,0
20250227,160300,1050697500,76000,76000,76000,76000,0
20250227,160200,1050697500,76000,76000,76000,76000,0
20250227,160100,1050697500,76000,76000,76000,76000,0
20250227,160000,1050697500,76000,76000,76000,76000,0
20250227,155900,1050697500,76000,76000,76000,76000,0
20250227,155800,1050697500,76000,76000,76000,76000,0
20250227,155700,1050697500,76000,76000,76000,76000,0
20250227,155600,1050697500,76000,76000,76000,76000,0
20250227,155500,1050697500,76000,76000,76000,76000,0
20250227,155400,1050697500,76000,76000,76000,76000,0
20250227,155300,1050697500,76000,76000,76000,76000,0
20250227,155200,1050697500,76000,76000,76000,76000,0
20250227,155100,1050697500,76000,76000,76000,76000,0
20250227,155000,1050697500,76000,76000,76000,76000,0
20250227,154900,1050697500,76000,76000,76000,76000,0
20250227,154800,1050697500,76000,76000,76000,76000,0
20250227,154700,1050697500,76000,76000,76000,76000,0
20250227,154600,1050697500,76000,76000,76000,76000,0
20250227,154500,1050697500,76000,76000,76000,76000,0
20250227,154400,1050697500,76000,76000,76000,76000,0
20250227,154300,1050697500,76000,76000,76000,76000,0
20250227,154200,1050697500,76000,76000,76000,76000,638
20250227,154100,1050697500,76000,76000,76000,76000,0
20250227,154000,1050697500,76000,76000,76000,76000,0
20250227,153900,1050697500,76000,76000,76000,76000,0
20250227,153800,1050697500,76000,76000,76000,76000,0
20250227,153700,1050697500,76000,76000,76000,76000,0
20250227,153600,1050697500,76000,76000,76000,76000,0
20250227,153500,1050697500,76000,76000,76000,76000,0
20250227,153400,1050697500,76000,76000,76000,76000,0
20250227,153300,1050697500,76000,76000,76000,76000,0
20250227,153200,1050697500,76000,76000,76000,76000,0
20250227,153100,1050697500,76000,76000,76000,76000,0
20250227,153000,1050697500,76000,76000,76000,76000,638
20250227,152900,1002209500,76100,76100,76100,76100,0
20250227,152800,1002209500,76100,76100,76100,76100,0
20250227,152700,1002209500,76100,76100,76100,76100,0
20250227,152600,1002209500,76100,76100,76100,76100,0
20250227,152500,1002209500,76100,76100,76100,76100,0
20250227,152400,1002209500,76100,76100,76100,76100,0
20250227,152300,1002209500,76100,76100,76100,76100,0
20250227,152200,1002209500,76100,76100,76100,76100,0
20250227,152100,1002209500,76100,76100,76100,76100,0
20250227,152000,1002209500,76100,76100,76100,76100,0
20250227,151900,1002209500,76100,76000,76100,76000,18
20250227,151800,1000840200,76000,76000,76100,76000,4
20250227,151700,1000536100,76000,76100,76200,76000,96
20250227,151600,993230100,76300,76400,76400,76100,3
20250227,151500,993001300,76100,76200,76400,76100,56
20250227,151400,988739200,76400,76100,76400,76100,176
20250227,151300,975326000,76100,76100,76100,76100,0
20250227,151200,975326000,76100,76100,76100,76100,0
20250227,151100,975326000,76100,76100,76100,76100,0
20250227,151000,975326000,76100,76100,76100,76100,1
20250227,150900,975249900,76300,76300,76300,76300,1
20250227,150800,975173600,76300,76300,76300,76300,0
20250227,150700,975173600,76300,76200,76300,76200,60
20250227,150600,970601200,76200,76200,76200,76200,0
20250227,150500,970601200,76200,76200,76200,76200,0
20250227,150400,970601200,76200,76200,76200,76200,0
20250227,150300,970601200,76200,76200,76200,76200,0
20250227,150200,970601200,76200,76200,76200,76200,1
20250227,150100,970525000,76200,76200,76200,76200,1
20250227,150000,970448800,76300,76300,76300,76300,0
20250227,145900,970448800,76300,76300,76300,76300,0
20250227,145800,970448800,76300,76300,76300,76300,0
20250227,145700,970448800,76300,76300,76300,76300,1
20250227,145600,970372500,76300,76300,76300,76200,272
20250227,145500,949644000,76200,76200,76200,76200,0
20250227,145400,949644000,76200,76200,76200,76200,0
20250227,145300,949644000,76200,76300,76300,76200,4
20250227,145200,949338900,76300,76300,76300,76300,0
20250227,145100,949338900,76300,76300,76300,76300,1
20250227,145000,949262600,76400,76400,76400,76400,5
20250227,144900,948880600,76400,76400,76400,76400,11
20250227,144800,948040200,76200,76400,76400,76200,11
20250227,144700,947200400,76400,76300,76400,76300,11
20250227,144600,946360700,76400,76400,76400,76400,17
20250227,144500,945061900,76400,76400,76400,76400,9
20250227,144400,944374300,76400,76400,76400,76400,12
20250227,144300,943457500,76400,76400,76400,76300,443
20250227,144200,909653300,76400,76400,76400,76400,9
20250227,144100,908965700,76400,76400,76400,76400,7
20250227,144000,908430900,76500,76500,76500,76500,13
20250227,143900,907436400,76500,76500,76500,76500,9
20250227,143800,906747900,76500,76500,76500,76400,15
20250227,143700,905600900,76500,76500,76500,76500,6
20250227,143600,905141900,76500,76500,76500,76500,7
20250227,143500,904606400,76500,76500,76500,76500,11
20250227,143400,903764900,76500,76500,76500,76500,4
20250227,143300,903458900,76500,76500,76500,76400,43
20250227,143200,900172000,76500,76500,76500,76500,12
20250227,143100,899254000,76500,76500,76500,76500,4
20250227,143000,898948000,76500,76500,76500,76500,10
20250227,142900,898183000,76500,76500,76500,76500,7
20250227,142800,897647500,76500,76500,76500,76400,15
20250227,142700,896500400,76500,76500,76500,76500,10
20250227,142600,895735400,76400,76500,76500,76400,8
20250227,142500,895123600,76500,76500,76500,76400,12
20250227,142400,894205700,76500,76400,76500,76400,59
20250227,142300,889697200,76500,76500,76500,76500,11
20250227,142200,888855700,76500,76500,76500,76500,11
20250227,142100,888014200,76500,76500,76500,76500,11
20250227,142000,887172700,76500,76400,76500,76400,77
20250227,141900,881288900,76500,76500,76500,76500,9
20250227,141800,880600400,76500,76500,76500,76500,14
20250227,141700,879529400,76500,76500,76500,76500,6
20250227,141600,879070400,76500,76500,76500,76500,14
20250227,141500,877999400,76500,76400,76500,76400,18
20250227,141400,876623100,76400,76400,76500,76400,13
20250227,141300,875629500,76400,76500,76500,76400,21
20250227,141200,874024200,76500,76300,76500,76300,142
20250227,141100,863185000,76500,76500,76500,76400,17
20250227,141000,861884900,76500,76500,76500,76500,10
20250227,140900,861119900,76500,76500,76500,76500,8
20250227,140800,860507900,76500,76500,76500,76500,10
20250227,140700,859742900,76500,76500,76500,76500,6
20250227,140600,859283900,76500,76500,76500,76500,8
20250227,140500,858671900,76500,76500,76500,76500,14
20250227,140400,857600900,76500,76500,76500,76500,11
20250227,140300,856759400,76500,76500,76500,76500,17
20250227,140200,855458900,76500,76500,76500,76500,5
20250227,140100,855076400,76500,76500,76500,76500,6
20250227,140000,854617400,76500,76500,76500,76300,37
20250227,135900,851790900,76500,76500,76500,76500,6
20250227,135800,851331900,76500,76400,76500,76400,10
20250227,135700,850567600,76400,76400,76400,76400,7
20250227,135600,850032800,76400,76400,76400,76400,9
20250227,135500,849345200,76400,76400,76400,76400,17
20250227,135400,848046400,76400,76500,76500,76400,6
20250227,135300,847587700,76400,76500,76500,76400,109
20250227,135200,839259300,76500,76500,76500,76500,10
20250227,135100,838494300,76500,76500,76500,76500,8
20250227,135000,837882300,76500,76500,76500,76500,14
20250227,134900,836811300,76500,76500,76500,76500,6
20250227,134800,836352300,76500,76500,76500,76500,12
20250227,134700,835434300,76500,76500,76500,76500,33
20250227,134600,832909800,76500,76500,76500,76500,10
20250227,134500,832144800,76500,76500,76500,76500,11
20250227,134400,831303300,76500,76500,76500,76500,6
20250227,134300,830844300,76500,76500,76500,76500,13
20250227,134200,829849800,76500,76500,76500,76500,21
20250227,134100,828243300,76500,76500,76500,76500,7
20250227,134000,827707800,76500,76500,76500,76500,18
20250227,133900,826330800,76500,76500,76500,76500,7
20250227,133800,825795300,76500,76500,76500,76500,8
20250227,133700,825183300,76500,76500,76500,76500,39
20250227,133600,822199800,76400,76400,76400,76400,1
20250227,133500,822123400,76400,76400,76400,76300,41
20250227,133400,818991500,76400,76400,76400,76400,44
20250227,133300,815629900,76400,76400,76400,76400,12
20250227,133200,814713100,76400,76400,76400,76400,8
20250227,133100,814101900,76400,76400,76400,76400,13
20250227,133000,813108700,76400,76400,76400,76400,14
20250227,132900,812039100,76400,76400,76400,76400,6
20250227,132800,811580700,76400,76400,76400,76400,11
20250227,132700,810740300,76400,76400,76400,76400,9
20250227,132600,810052700,76400,76400,76400,76400,22
20250227,132500,808371900,76400,76400,76400,76400,0
20250227,132400,808371900,76400,76500,76500,76400,78
20250227,132300,802411200,76500,76400,76500,76400,40
20250227,132200,799354200,76500,76500,76500,76500,18
20250227,132100,797977200,76500,76500,76500,76500,10
20250227,132000,797212200,76500,76500,76500,76500,9
20250227,131900,796523700,76400,76400,76400,76400,4
20250227,131800,796218100,76500,76500,76500,76500,9
20250227,131700,795529600,76500,76500,76500,76500,5
20250227,131600,795147100,76400,76400,76500,76400,118
20250227,131500,786131500,76500,76500,76500,76500,13
20250227,131400,785137000,76400,76500,76500,76400,11
20250227,131300,784295600,76500,76500,76500,76500,5
20250227,131200,783913100,76500,76500,76500,76500,13
20250227,131100,782918600,76500,76500,76500,76500,10
20250227,131000,782153600,76500,76500,76500,76500,14
20250227,130900,781082600,76500,76500,76500,76500,5
20250227,130800,780700100,76500,76500,76500,76500,7
20250227,130700,780164600,76500,76500,76500,76500,19
20250227,130600,778711100,76500,76500,76500,76500,12
20250227,130500,777793100,76400,76500,76500,76400,3
20250227,130400,777563800,76500,76500,76500,76500,8
20250227,130300,776951800,76500,76500,76500,76500,6
20250227,130200,776492800,76500,76500,76500,76500,3
20250227,130100,776263300,76400,76500,76500,76300,29
20250227,130000,774048000,76500,76600,76600,76500,16
20250227,125900,772822900,76600,76600,76600,76600,8
20250227,125800,772210100,76500,76600,76600,76500,31
20250227,125700,769838000,76600,76600,76600,76600,9
20250227,125600,769148600,76600,76600,76600,76600,8
20250227,125500,768535800,76600,76700,76700,76600,21
20250227,125400,766926600,76700,76700,76700,76700,9
20250227,125300,766236300,76600,76600,76600,76600,23
20250227,125200,764474500,76700,76700,76700,76700,18
20250227,125100,763093900,76700,76700,76700,76700,4
20250227,125000,762787100,76600,76700,76700,76600,26
20250227,124900,760794900,76700,76700,76700,76700,9
20250227,124800,760104600,76600,76600,76600,76600,26
20250227,124700,758113000,76700,76600,76700,76600,17
20250227,124600,756809900,76600,76600,76600,76600,5
20250227,124500,756426900,76600,76700,76700,76600,81
20250227,124400,750222000,76600,76700,76700,76600,18
20250227,124300,748842700,76700,76600,76700,76600,28
20250227,124200,746697300,76500,76600,76600,76500,33
20250227,124100,744171300,76600,76600,76600,76600,6
20250227,124000,743711700,76600,76600,76600,76500,34
20250227,123900,741109600,76600,76600,76600,76600,12
20250227,123800,740190400,76600,76500,76600,76500,12
20250227,123700,739272200,76500,76500,76600,76500,30
20250227,123600,736977100,76500,76500,76500,76500,9
20250227,123500,736288600,76500,76500,76500,76500,37
20250227,123400,733458100,76500,76500,76500,76500,6
20250227,123300,732999100,76500,76500,76500,76500,10
20250227,123200,732234100,76500,76500,76500,76500,21
20250227,123100,730627600,76500,76500,76500,76500,10
20250227,123000,729862600,76500,76500,76500,76500,20
20250227,122900,728332600,76500,76500,76500,76500,57
20250227,122800,723972100,76500,76500,76500,76500,13
20250227,122700,722977600,76500,76500,76500,76500,11
20250227,122600,722136100,76500,76500,76500,76500,11
20250227,122500,721294600,76500,76500,76500,76500,24
20250227,122400,719458600,76500,76500,76500,76500,5
20250227,122300,719076100,76500,76500,76500,76500,17
20250227,122200,717775600,76500,76500,76500,76500,11
20250227,122100,716934100,76500,76500,76500,76500,6
20250227,122000,716475100,76500,76500,76500,76500,13
20250227,121900,715480600,76500,76500,76500,76500,10
20250227,121800,714715600,76500,76500,76500,76500,13
20250227,121700,713721100,76500,76500,76500,76500,10
20250227,121600,712956100,76500,76500,76500,76500,8
20250227,121500,712344100,76500,76500,76500,76500,9
20250227,121400,711655600,76500,76500,76500,76500,10
20250227,121300,710890600,76500,76500,76500,76500,8
20250227,121200,710278600,76500,76500,76500,76500,13
20250227,121100,709284100,76500,76500,76500,76500,12
20250227,121000,708366100,76500,76500,76500,76500,14
20250227,120900,707295100,76400,76400,76400,76400,0
20250227,120800,707295100,76400,76400,76400,76400,60
20250227,120700,702711100,76500,76500,76500,76500,15
20250227,120600,701563600,76500,76500,76500,76500,11
20250227,120500,700722100,76500,76500,76500,76500,17
20250227,120400,699421600,76500,76500,76500,76500,11
20250227,120300,698580100,76500,76500,76500,76500,18
20250227,120200,697203100,76500,76500,76500,76500,19
20250227,120100,695749600,76500,76500,76500,76500,13
20250227,120000,694755100,76500,76500,76500,76500,17
20250227,115900,693454600,76500,76600,76600,76500,44
20250227,115800,690088100,76600,76700,76700,76600,64
20250227,115700,685184900,76700,76700,76700,76700,3
20250227,115600,684954800,76600,76700,76700,76600,24
20250227,115500,683115600,76700,76700,76700,76700,8
20250227,115400,682502000,76600,76600,76600,76600,19
20250227,115300,681046600,76700,76700,76700,76700,9
20250227,115200,680356300,76700,76700,76700,76700,12
20250227,115100,679435900,76600,76600,76600,76600,22
20250227,115000,677750700,76600,76600,76600,76600,11
20250227,114900,676908100,76600,76500,76600,76500,11
20250227,114800,676066200,76500,76500,76500,76500,36
20250227,114700,673312200,76500,76500,76500,76500,35
20250227,114600,670634700,76500,76500,76500,76500,32
20250227,114500,668186700,76500,76500,76500,76500,18
20250227,114400,666809700,76500,76500,76500,76500,2
20250227,114300,666656700,76500,76500,76500,76500,7
20250227,114200,666121200,76500,76400,76500,76400,10
20250227,114100,665356800,76400,76400,76400,76400,7
20250227,114000,664822000,76400,76400,76400,76400,10
20250227,113900,664058000,76400,76500,76500,76400,63
20250227,113800,659244400,76500,76500,76500,76500,18
20250227,113700,657867400,76500,76500,76500,76500,20
20250227,113600,656337400,76500,76500,76500,76500,17
20250227,113500,655036900,76600,76600,76600,76600,8
20250227,113400,654424100,76600,76600,76600,76600,7
20250227,113300,653887900,76600,76700,76700,76600,23
20250227,113200,652125800,76700,76700,76700,76700,14
20250227,113100,651052000,76600,76600,76600,76600,0
20250227,113000,651052000,76600,76700,76700,76600,24
20250227,112900,649213300,76600,76600,76600,76600,1
20250227,112800,649136700,76600,76600,76600,76600,24
20250227,112700,647298300,76600,76700,76700,76600,73
20250227,112600,641706000,76700,76700,76700,76700,13
20250227,112500,640708900,76700,76700,76700,76600,53
20250227,112400,636645500,76700,76700,76700,76700,13
20250227,112300,635648400,76600,76700,76700,76600,49
20250227,112200,631892000,76700,76700,76700,76700,12
20250227,112100,630971600,76700,76700,76700,76700,8
20250227,112000,630358000,76700,76700,76700,76700,31
20250227,111900,627980300,76600,76600,76600,76600,12
20250227,111800,627061100,76600,76600,76600,76600,10
20250227,111700,626295100,76700,76600,76700,76600,20
20250227,111600,624763000,76600,76600,76600,76600,4
20250227,111500,624456600,76500,76600,76600,76500,23
20250227,111400,622696600,76500,76500,76500,76500,10
20250227,111300,621931600,76500,76500,76500,76500,14
20250227,111200,620860600,76500,76500,76500,76500,22
20250227,111100,619177600,76500,76500,76500,76500,5
20250227,111000,618795100,76500,76500,76500,76500,19
20250227,110900,617341600,76500,76500,76500,76500,6
20250227,110800,616882600,76500,76500,76500,76500,4
20250227,110700,616576600,76400,76700,76700,76400,394
20250227,110600,586426900,76700,76700,76700,76700,5
20250227,110500,586043400,76700,76700,76700,76600,31
20250227,110400,583667400,76700,76700,76700,76700,11
20250227,110300,582823700,76600,76600,76600,76600,2
20250227,110200,582670500,76600,76700,76700,76600,32
20250227,110100,580218600,76700,76700,76700,76700,22
20250227,110000,578531200,76700,76800,76800,76700,35
20250227,105900,575846300,76800,76700,76800,76700,108
20250227,105800,567559800,76700,76700,76700,76700,11
20250227,105700,566716100,76700,76600,76700,76600,23
20250227,105600,564953800,76600,76600,76600,76600,2
20250227,105500,564800600,76600,76700,76700,76500,54
20250227,105400,560666100,76600,76600,76600,76600,1
20250227,105300,560589500,76600,76600,76600,76600,17
20250227,105200,559287300,76600,76700,76700,76600,43
20250227,105100,555990400,76700,76700,76700,76700,5
20250227,105000,555606900,76700,76700,76700,76600,47
20250227,104900,552004900,76700,76600,76700,76600,53
20250227,104800,547944800,76700,76600,76700,76600,15
20250227,104700,546794800,76500,76700,76700,76400,259
20250227,104600,526951900,76700,76700,76700,76700,10
20250227,104500,526184900,76600,76300,76600,76300,132
20250227,104400,516094900,76300,76300,76300,76300,17
20250227,104300,514797800,76300,76300,76300,76300,10
20250227,104200,514034800,76300,76300,76300,76300,19
20250227,104100,512585100,76300,76300,76300,76300,3
20250227,104000,512356200,76300,76300,76300,76300,12
20250227,103900,511440600,76300,76200,76300,76200,3
20250227,103800,511211900,76200,76200,76200,76200,13
20250227,103700,510221300,76200,76100,76200,76100,20
20250227,103600,508698800,76000,76100,76200,76000,11
20250227,103500,507860900,76300,76100,76300,76100,14
20250227,103400,506794200,76100,75900,76100,75800,441
20250227,103300,473243200,76000,76000,76000,76000,7
20250227,103200,472711200,76000,75900,76000,75900,36
20250227,103100,469977100,75700,75500,75700,75500,418
20250227,103000,438354600,75600,75600,75600,75600,538
20250227,102900,397681800,75600,75600,75600,75600,13
20250227,102800,396699000,75600,75600,75600,75600,9
20250227,102700,396018600,75500,75600,75600,75500,7
20250227,102600,395489500,75500,75500,75500,75500,80
20250227,102500,389449500,75600,75600,75600,75600,31
20250227,102400,387105900,75600,75600,75600,75600,6
20250227,102300,386652300,75600,75600,75600,75600,28
20250227,102200,384535500,75600,75600,75600,75600,9
20250227,102100,383855100,75500,75500,75500,75500,23
20250227,102000,382118600,75600,75600,75600,75600,14
20250227,101900,381060200,75500,75500,75500,75500,5
20250227,101800,380682700,75500,75500,75600,75500,20
20250227,101700,379172600,75500,75800,75800,75500,161
20250227,101600,367010900,75800,75700,75800,75700,80
20250227,101500,360954700,75600,75700,75700,75600,35
20250227,101400,358306100,75700,75700,75700,75700,0
20250227,101300,358306100,75700,76000,76000,75700,37
20250227,101200,355501800,76000,76000,76000,76000,6
20250227,101100,355045800,76000,76000,76000,76000,11
20250227,101000,354209800,76000,76000,76000,76000,9
20250227,100900,353525800,76000,75900,76000,75900,15
20250227,100800,352386500,75900,75900,75900,75900,14
20250227,100700,351323900,75800,75800,75800,75800,17
20250227,100600,350035300,75700,75700,75700,75700,4
20250227,100500,349732500,75700,75700,75700,75700,15
20250227,100400,348597000,75700,75700,75700,75700,9
20250227,100300,347915700,75600,75800,75800,75500,202
20250227,100200,332653100,75800,75800,75800,75800,23
20250227,100100,330909700,75800,75900,76000,75600,273
20250227,100000,310219400,75900,75900,75900,75900,7
20250227,095900,309688100,75900,75900,75900,75800,138
20250227,095800,299226300,75800,75800,75800,75800,0
20250227,095700,299226300,75800,75900,76000,75800,58
20250227,095600,294826700,75900,75900,75900,75900,6
20250227,095500,294371300,75800,75800,75800,75800,2
20250227,095400,294219700,75700,75900,75900,75700,47
20250227,095300,290659700,75900,75900,75900,75900,7
20250227,095200,290128400,75900,75900,75900,75900,10
20250227,095100,289369400,75900,75900,75900,75900,9
20250227,095000,288686300,75800,76000,76000,75800,50
20250227,094900,284892400,76000,76000,76000,76000,11
20250227,094800,284056400,75900,75900,75900,75900,12
20250227,094700,283145600,75800,75900,75900,75800,7
20250227,094600,282614500,75900,75900,75900,75800,129
20250227,094500,272834800,75900,75900,75900,75900,18
20250227,094400,271468600,75900,75900,75900,75900,1
20250227,094300,271392700,75900,75800,75900,75700,458
20250227,094200,236720400,75800,76200,76200,75800,143
20250227,094100,225863600,76200,76100,76200,76100,13
20250227,094000,224873600,76100,76100,76100,75900,137
20250227,093900,214468300,76100,76100,76100,76100,12
20250227,093800,213555100,76100,76100,76100,76100,12
20250227,093700,212641900,76100,76000,76100,75900,21
20250227,093600,211045100,75900,75900,75900,75900,0
20250227,093500,211045100,75900,75900,75900,75900,10
20250227,093400,210286100,75900,76200,76200,75900,257
20250227,093300,190775700,76000,76300,76300,76000,96
20250227,093200,183476100,76100,76200,76200,75900,506
20250227,093100,145043800,76300,76500,76500,76000,534
20250227,093000,104401100,76500,76600,76600,76500,45
20250227,092900,100957500,76500,76400,76600,76400,18
20250227,092800,99582000,76400,76300,76400,76300,8
20250227,092700,98971500,76300,76300,76300,76300,9
20250227,092600,98284800,76300,76300,76300,76300,6
20250227,092500,97827000,76300,76300,76300,76300,10
20250227,092400,97064000,76100,76300,76300,76100,104
20250227,092300,89147200,76100,76100,76100,76100,32
20250227,092200,86712000,76100,76200,76200,76100,6
20250227,092100,86254900,76200,76200,76300,76100,19
20250227,092000,84806700,76300,76300,76400,75900,85
20250227,091900,78338700,76300,76300,76300,76300,11
20250227,091800,77499400,76300,76600,76600,76300,363
20250227,091700,49737100,76600,76600,76600,76600,0
20250227,091600,49737100,76600,76700,76700,76600,42
20250227,091500,46518300,76700,76700,76700,76700,10
20250227,091400,45751300,76700,76800,76800,76600,26
20250227,091300,43756700,76800,76800,76800,76700,15
20250227,091200,42605500,76700,76700,76700,76700,23
20250227,091100,40841400,76700,76700,76700,76700,5
20250227,091000,40457900,76700,76700,76700,76700,24
20250227,090900,38617100,76700,76600,76900,76600,12
20250227,090800,37696700,76700,76700,76700,76600,15
20250227,090700,36546500,76600,76600,76700,76600,40
20250227,090600,33481900,76600,76800,76900,76600,136
20250227,090500,23060200,76800,76800,76800,76800,9
20250227,090400,22369000,76800,76900,77000,76800,37
20250227,090300,19526300,76900,76800,76900,76800,28
20250227,090200,17373600,76600,76400,76600,76400,182
20250227,090100,3440900,76400,76500,76500,76400,18
20250227,090000,2065500,76500,76500,76500,76500,27