KissMeData/003920/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,184200,1477520800,75800,75800,75800,75800,155
20250228,184100,1477520800,75800,75800,75800,75800,0
20250228,184000,1477520800,75800,75800,75800,75800,0
20250228,183900,1477520800,75800,75800,75800,75800,0
20250228,183800,1477520800,75800,75800,75800,75800,0
20250228,183700,1477520800,75800,75800,75800,75800,0
20250228,183600,1477520800,75800,75800,75800,75800,0
20250228,183500,1477520800,75800,75800,75800,75800,0
20250228,183400,1477520800,75800,75800,75800,75800,0
20250228,183300,1477520800,75800,75800,75800,75800,0
20250228,183200,1477520800,75800,75800,75800,75800,0
20250228,183100,1477520800,75800,75800,75800,75800,0
20250228,183000,1477520800,75800,75800,75800,75800,0
20250228,182900,1477520800,75800,75800,75800,75800,0
20250228,182800,1477520800,75800,75800,75800,75800,0
20250228,182700,1477520800,75800,75800,75800,75800,0
20250228,182600,1477520800,75800,75800,75800,75800,0
20250228,182500,1477520800,75800,75800,75800,75800,0
20250228,182400,1477520800,75800,75800,75800,75800,0
20250228,182300,1477520800,75800,75800,75800,75800,0
20250228,182200,1477520800,75800,75800,75800,75800,0
20250228,182100,1477520800,75800,75800,75800,75800,0
20250228,182000,1477520800,75800,75800,75800,75800,0
20250228,181900,1477520800,75800,75800,75800,75800,0
20250228,181800,1477520800,75800,75800,75800,75800,0
20250228,181700,1477520800,75800,75800,75800,75800,0
20250228,181600,1477520800,75800,75800,75800,75800,0
20250228,181500,1477520800,75800,75800,75800,75800,0
20250228,181400,1477520800,75800,75800,75800,75800,0
20250228,181300,1477520800,75800,75800,75800,75800,0
20250228,181200,1477520800,75800,75800,75800,75800,155
20250228,181100,1477520800,75800,75800,75800,75800,0
20250228,181000,1477520800,75800,75800,75800,75800,0
20250228,180900,1477520800,75800,75800,75800,75800,0
20250228,180800,1477520800,75800,75800,75800,75800,0
20250228,180700,1477520800,75800,75800,75800,75800,0
20250228,180600,1477520800,75800,75800,75800,75800,0
20250228,180500,1477520800,75800,75800,75800,75800,0
20250228,180400,1477520800,75800,75800,75800,75800,0
20250228,180300,1477520800,75800,75800,75800,75800,0
20250228,180200,1477520800,75800,75800,75800,75800,0
20250228,180100,1477520800,75800,75800,75800,75800,0
20250228,180000,1477520800,75800,75800,75800,75800,0
20250228,175900,1477520800,75800,75800,75800,75800,0
20250228,175800,1477520800,75800,75800,75800,75800,0
20250228,175700,1477520800,75800,75800,75800,75800,0
20250228,175600,1477520800,75800,75800,75800,75800,0
20250228,175500,1477520800,75800,75800,75800,75800,0
20250228,175400,1477520800,75800,75800,75800,75800,0
20250228,175300,1477520800,75800,75800,75800,75800,0
20250228,175200,1477520800,75800,75800,75800,75800,0
20250228,175100,1477520800,75800,75800,75800,75800,0
20250228,175000,1477520800,75800,75800,75800,75800,0
20250228,174900,1477520800,75800,75800,75800,75800,0
20250228,174800,1477520800,75800,75800,75800,75800,0
20250228,174700,1477520800,75800,75800,75800,75800,0
20250228,174600,1477520800,75800,75800,75800,75800,0
20250228,174500,1477520800,75800,75800,75800,75800,0
20250228,174400,1477520800,75800,75800,75800,75800,0
20250228,174300,1477520800,75800,75800,75800,75800,0
20250228,174200,1477520800,75800,75800,75800,75800,155
20250228,174100,1477520800,75800,75800,75800,75800,0
20250228,174000,1477520800,75800,75800,75800,75800,0
20250228,173900,1477520800,75800,75800,75800,75800,0
20250228,173800,1477520800,75800,75800,75800,75800,0
20250228,173700,1477520800,75800,75800,75800,75800,0
20250228,173600,1477520800,75800,75800,75800,75800,0
20250228,173500,1477520800,75800,75800,75800,75800,0
20250228,173400,1477520800,75800,75800,75800,75800,0
20250228,173300,1477520800,75800,75800,75800,75800,0
20250228,173200,1477520800,75800,75800,75800,75800,0
20250228,173100,1477520800,75800,75800,75800,75800,0
20250228,173000,1477520800,75800,75800,75800,75800,0
20250228,172900,1477520800,75800,75800,75800,75800,0
20250228,172800,1477520800,75800,75800,75800,75800,0
20250228,172700,1477520800,75800,75800,75800,75800,0
20250228,172600,1477520800,75800,75800,75800,75800,0
20250228,172500,1477520800,75800,75800,75800,75800,0
20250228,172400,1477520800,75800,75800,75800,75800,0
20250228,172300,1477520800,75800,75800,75800,75800,0
20250228,172200,1477520800,75800,75800,75800,75800,0
20250228,172100,1477520800,75800,75800,75800,75800,0
20250228,172000,1477520800,75800,75800,75800,75800,0
20250228,171900,1477520800,75800,75800,75800,75800,0
20250228,171800,1477520800,75800,75800,75800,75800,0
20250228,171700,1477520800,75800,75800,75800,75800,0
20250228,171600,1477520800,75800,75800,75800,75800,0
20250228,171500,1477520800,75800,75800,75800,75800,0
20250228,171400,1477520800,75800,75800,75800,75800,0
20250228,171300,1477520800,75800,75800,75800,75800,0
20250228,171200,1477520800,75800,75800,75800,75800,155
20250228,171100,1477520800,75800,75800,75800,75800,0
20250228,171000,1477520800,75800,75800,75800,75800,0
20250228,170900,1477520800,75800,75800,75800,75800,0
20250228,170800,1477520800,75800,75800,75800,75800,0
20250228,170700,1477520800,75800,75800,75800,75800,0
20250228,170600,1477520800,75800,75800,75800,75800,0
20250228,170500,1477520800,75800,75800,75800,75800,0
20250228,170400,1477520800,75800,75800,75800,75800,0
20250228,170300,1477520800,75800,75800,75800,75800,0
20250228,170200,1477520800,75800,75800,75800,75800,0
20250228,170100,1477520800,75800,75800,75800,75800,0
20250228,170000,1477520800,75800,75800,75800,75800,0
20250228,165900,1477520800,75800,75800,75800,75800,0
20250228,165800,1477520800,75800,75800,75800,75800,0
20250228,165700,1477520800,75800,75800,75800,75800,0
20250228,165600,1477520800,75800,75800,75800,75800,0
20250228,165500,1477520800,75800,75800,75800,75800,0
20250228,165400,1477520800,75800,75800,75800,75800,0
20250228,165300,1477520800,75800,75800,75800,75800,0
20250228,165200,1477520800,75800,75800,75800,75800,0
20250228,165100,1477520800,75800,75800,75800,75800,0
20250228,165000,1477520800,75800,75800,75800,75800,0
20250228,164900,1477520800,75800,75800,75800,75800,0
20250228,164800,1477520800,75800,75800,75800,75800,0
20250228,164700,1477520800,75800,75800,75800,75800,0
20250228,164600,1477520800,75800,75800,75800,75800,0
20250228,164500,1477520800,75800,75800,75800,75800,0
20250228,164400,1477520800,75800,75800,75800,75800,0
20250228,164300,1477520800,75800,75800,75800,75800,0
20250228,164200,1477520800,75800,75800,75800,75800,155
20250228,164100,1477520800,75800,75800,75800,75800,0
20250228,164000,1477520800,75800,75800,75800,75800,0
20250228,163900,1477520800,75800,75800,75800,75800,0
20250228,163800,1477520800,75800,75800,75800,75800,0
20250228,163700,1477520800,75800,75800,75800,75800,0
20250228,163600,1477520800,75800,75800,75800,75800,0
20250228,163500,1477520800,75800,75800,75800,75800,0
20250228,163400,1477520800,75800,75800,75800,75800,0
20250228,163300,1477520800,75800,75800,75800,75800,0
20250228,163200,1477520800,75800,75800,75800,75800,0
20250228,163100,1477520800,75800,75800,75800,75800,0
20250228,163000,1477520800,75800,75800,75800,75800,0
20250228,162900,1477520800,75800,75800,75800,75800,0
20250228,162800,1477520800,75800,75800,75800,75800,0
20250228,162700,1477520800,75800,75800,75800,75800,0
20250228,162600,1477520800,75800,75800,75800,75800,0
20250228,162500,1477520800,75800,75800,75800,75800,0
20250228,162400,1477520800,75800,75800,75800,75800,0
20250228,162300,1477520800,75800,75800,75800,75800,0
20250228,162200,1477520800,75800,75800,75800,75800,0
20250228,162100,1477520800,75800,75800,75800,75800,0
20250228,162000,1477520800,75800,75800,75800,75800,0
20250228,161900,1477520800,75800,75800,75800,75800,0
20250228,161800,1477520800,75800,75800,75800,75800,0
20250228,161700,1477520800,75800,75800,75800,75800,0
20250228,161600,1477520800,75800,75800,75800,75800,0
20250228,161500,1477520800,75800,75800,75800,75800,0
20250228,161400,1477520800,75800,75800,75800,75800,0
20250228,161300,1477520800,75800,75800,75800,75800,0
20250228,161200,1477520800,75800,75800,75800,75800,155
20250228,161100,1477520800,75800,75800,75800,75800,0
20250228,161000,1477520800,75800,75800,75800,75800,0
20250228,160900,1477520800,75800,75800,75800,75800,0
20250228,160800,1477520800,75800,75800,75800,75800,0
20250228,160700,1477520800,75800,75800,75800,75800,0
20250228,160600,1477520800,75800,75800,75800,75800,0
20250228,160500,1477520800,75800,75800,75800,75800,0
20250228,160400,1477520800,75800,75800,75800,75800,0
20250228,160300,1477520800,75800,75800,75800,75800,0
20250228,160200,1477520800,75800,75800,75800,75800,0
20250228,160100,1477520800,75800,75800,75800,75800,0
20250228,160000,1477520800,75800,75800,75800,75800,0
20250228,155900,1477520800,75800,75800,75800,75800,0
20250228,155800,1477520800,75800,75800,75800,75800,0
20250228,155700,1477520800,75800,75800,75800,75800,0
20250228,155600,1477520800,75800,75800,75800,75800,0
20250228,155500,1477520800,75800,75800,75800,75800,0
20250228,155400,1477520800,75800,75800,75800,75800,0
20250228,155300,1477520800,75800,75800,75800,75800,0
20250228,155200,1477520800,75800,75800,75800,75800,0
20250228,155100,1477520800,75800,75800,75800,75800,0
20250228,155000,1477520800,75800,75800,75800,75800,0
20250228,154900,1477520800,75800,75800,75800,75800,0
20250228,154800,1477520800,75800,75800,75800,75800,0
20250228,154700,1477520800,75800,75800,75800,75800,0
20250228,154600,1477520800,75800,75800,75800,75800,0
20250228,154500,1477520800,75800,75800,75800,75800,0
20250228,154400,1477520800,75800,75800,75800,75800,0
20250228,154300,1477520800,75800,75800,75800,75800,0
20250228,154200,1477520800,75800,75800,75800,75800,155
20250228,154100,1477520800,75800,75800,75800,75800,0
20250228,154000,1477520800,75800,75800,75800,75800,0
20250228,153900,1477520800,75800,75800,75800,75800,0
20250228,153800,1477520800,75800,75800,75800,75800,0
20250228,153700,1477520800,75800,75800,75800,75800,0
20250228,153600,1477520800,75800,75800,75800,75800,0
20250228,153500,1477520800,75800,75800,75800,75800,0
20250228,153400,1477520800,75800,75800,75800,75800,0
20250228,153300,1477520800,75800,75800,75800,75800,0
20250228,153200,1477520800,75800,75800,75800,75800,0
20250228,153100,1477520800,75800,75800,75800,75800,0
20250228,153000,1477520800,75800,75800,75800,75800,155
20250228,152900,1465771800,75800,75800,75800,75800,0
20250228,152800,1465771800,75800,75800,75800,75800,0
20250228,152700,1465771800,75800,75800,75800,75800,0
20250228,152600,1465771800,75800,75800,75800,75800,0
20250228,152500,1465771800,75800,75800,75800,75800,0
20250228,152400,1465771800,75800,75800,75800,75800,0
20250228,152300,1465771800,75800,75800,75800,75800,0
20250228,152200,1465771800,75800,75800,75800,75800,0
20250228,152100,1465771800,75800,75800,75800,75800,0
20250228,152000,1465771800,75800,75800,75800,75800,0
20250228,151900,1465771800,75800,75500,75900,75500,93
20250228,151800,1458726500,75800,75800,75800,75800,5
20250228,151700,1458347500,75800,75500,75800,75400,115
20250228,151600,1449665900,75800,75800,75800,75800,0
20250228,151500,1449665900,75800,75800,75800,75800,6
20250228,151400,1449211100,75500,75800,75800,75500,40
20250228,151300,1446189600,75800,75800,75800,75800,0
20250228,151200,1446189600,75800,75800,75800,75600,41
20250228,151100,1443088600,75800,75700,75800,75700,10
20250228,151000,1442331300,75500,75500,75500,75500,63
20250228,150900,1437574800,75500,75600,75700,75500,64
20250228,150800,1432740500,75600,75600,75600,75600,9
20250228,150700,1432060100,75600,75600,75600,75600,6
20250228,150600,1431606500,75600,75600,75600,75600,0
20250228,150500,1431606500,75600,75600,75600,75600,34
20250228,150400,1429036100,75700,75700,75700,75700,0
20250228,150300,1429036100,75700,75700,75700,75700,24
20250228,150200,1427219300,75700,75600,75700,75600,3
20250228,150100,1426992300,75600,75600,75600,75600,0
20250228,150000,1426992300,75600,75600,75900,75600,54
20250228,145900,1422906300,75600,75600,75600,75600,1
20250228,145800,1422830700,76000,75700,76000,75600,56
20250228,145700,1418585600,75700,75700,75700,75700,1
20250228,145600,1418509900,76000,75700,76100,75700,59
20250228,145500,1414024600,75700,75900,75900,75700,64
20250228,145400,1409175000,75900,75700,75900,75700,4
20250228,145300,1408871800,75600,75700,75700,75600,53
20250228,145200,1404859800,75900,75500,75900,75500,54
20250228,145100,1400765000,75500,75600,75600,75500,15
20250228,145000,1399631200,75600,75800,75800,75600,44
20250228,144900,1396300800,75600,75800,75900,75600,10
20250228,144800,1395542500,75800,75700,75800,75600,49
20250228,144700,1391836100,75700,75700,75700,75600,34
20250228,144600,1389262400,75700,75700,75700,75600,43
20250228,144500,1386010500,75600,75700,75700,75600,58
20250228,144400,1381620000,75700,75700,75800,75700,105
20250228,144300,1373670700,75800,75900,75900,75700,57
20250228,144200,1369347400,75900,75900,75900,75700,8
20250228,144100,1368740400,75900,75900,75900,75700,69
20250228,144000,1363507400,75900,75900,75900,75700,10
20250228,143900,1362748600,75700,75700,75900,75700,38
20250228,143800,1359871100,75800,75800,75800,75700,27
20250228,143700,1357824600,75700,75700,75800,75700,59
20250228,143600,1353357600,75800,75700,75900,75700,71
20250228,143500,1347969000,75900,75700,75900,75700,9
20250228,143400,1347286100,75900,75900,75900,75800,49
20250228,143300,1343571200,75900,75800,75900,75700,8
20250228,143200,1342964400,75900,75800,75900,75700,43
20250228,143100,1339704900,75900,75800,75900,75700,13
20250228,143000,1338718700,75800,75900,75900,75700,56
20250228,142900,1334473700,75800,75800,75800,75700,66
20250228,142800,1329474500,75800,75800,75800,75800,6
20250228,142700,1329019700,75800,75800,75800,75800,24
20250228,142600,1327200500,75900,75900,75900,75900,10
20250228,142500,1326441500,75800,75800,75900,75800,107
20250228,142400,1318327500,75800,75900,75900,75800,11
20250228,142300,1317492700,75800,75800,75800,75800,27
20250228,142200,1315446100,75800,75900,75900,75800,8
20250228,142100,1314839100,75800,75800,75800,75800,30
20250228,142000,1312565100,75800,75800,75800,75800,9
20250228,141900,1311882900,75900,75900,75900,75900,11
20250228,141800,1311048000,75900,75800,75900,75800,58
20250228,141700,1306650600,75800,75800,75800,75800,10
20250228,141600,1305892600,75800,75800,75800,75800,26
20250228,141500,1303921800,75800,75900,75900,75800,12
20250228,141400,1303011900,75900,75800,75900,75800,28
20250228,141300,1300888700,75800,75800,75800,75800,43
20250228,141200,1297629300,75900,75900,75900,75900,30
20250228,141100,1295352300,75900,75900,75900,75900,6
20250228,141000,1294896900,75900,75900,75900,75900,6
20250228,140900,1294441500,75900,75800,75900,75800,27
20250228,140800,1292392300,75800,75900,75900,75800,35
20250228,140700,1289739000,75900,75800,76000,75800,67
20250228,140600,1284654600,75800,75900,76000,75800,135
20250228,140500,1274416600,75900,76000,76000,75900,28
20250228,140400,1272291000,76000,76000,76000,75800,59
20250228,140300,1267814400,75900,75900,75900,75800,87
20250228,140200,1261214100,75900,75900,75900,75900,11
20250228,140100,1260379200,75800,76000,76000,75800,57
20250228,140000,1256057500,76000,76000,76000,76000,26
20250228,135900,1254081500,76000,76000,76000,76000,12
20250228,135800,1253169500,76000,76100,76100,75900,64
20250228,135700,1248305200,76100,75900,76100,75900,23
20250228,135600,1246558100,75900,76000,76000,75900,29
20250228,135500,1244356700,76000,76000,76000,76000,8
20250228,135400,1243748700,76000,75900,76000,75900,61
20250228,135300,1239115900,76000,76000,76000,76000,7
20250228,135200,1238583900,76000,76000,76000,76000,30
20250228,135100,1236303900,76000,76100,76100,76000,16
20250228,135000,1235087100,76100,76100,76100,76100,6
20250228,134900,1234630500,76100,76000,76100,75900,65
20250228,134800,1229694600,76000,76000,76000,76000,49
20250228,134700,1225970600,75900,75900,76000,75900,69
20250228,134600,1220730300,76000,76000,76000,76000,5
20250228,134500,1220350300,76000,75900,76000,75900,34
20250228,134400,1217769300,75900,76000,76000,75900,12
20250228,134300,1216857700,76000,76000,76000,76000,35
20250228,134200,1214197700,76000,76100,76100,76000,35
20250228,134100,1211537400,76100,76100,76100,76100,7
20250228,134000,1211004700,76000,76000,76000,76000,33
20250228,133900,1208496700,76000,76100,76100,76000,16
20250228,133800,1207280000,76100,76000,76100,76000,123
20250228,133700,1197931700,76000,76100,76100,76000,89
20250228,133600,1191166800,76100,76100,76100,76100,29
20250228,133500,1188959900,76100,76000,76100,76000,42
20250228,133400,1185767300,76100,76200,76200,76100,89
20250228,133300,1178992000,76200,76200,76200,76200,7
20250228,133200,1178458600,76200,76200,76500,76200,29
20250228,133100,1176246500,76200,76000,76200,76000,488
20250228,133000,1139109400,76000,76100,76100,76000,8
20250228,132900,1138501000,76100,75900,76100,75900,390
20250228,132800,1108880000,75900,75800,75900,75800,38
20250228,132700,1105999200,75900,75800,75900,75800,26
20250228,132600,1104028100,75800,75700,75800,75700,21
20250228,132500,1102438000,75700,75800,75800,75700,35
20250228,132400,1099786300,75800,75800,75800,75800,35
20250228,132300,1097133300,75700,75700,75800,75700,50
20250228,132200,1093347900,75700,75700,75700,75700,10
20250228,132100,1092590900,75700,75700,75700,75700,20
20250228,132000,1091076900,75700,75700,75700,75700,28
20250228,131900,1088957300,75600,75600,75600,75600,1
20250228,131800,1088881700,75600,75700,75700,75600,83
20250228,131700,1082604500,75700,75700,75700,75700,47
20250228,131600,1079046600,75600,75600,75600,75600,34
20250228,131500,1076476200,75700,75700,75700,75700,12
20250228,131400,1075567800,75600,75600,75600,75600,27
20250228,131300,1073526600,75600,75600,75600,75600,9
20250228,131200,1072846200,75600,75600,75600,75600,10
20250228,131100,1072090200,75600,75700,75700,75600,33
20250228,131000,1069595000,75600,75600,75600,75600,42
20250228,130900,1066419800,75600,75500,75600,75500,55
20250228,130800,1062265300,75600,75600,75600,75600,3
20250228,130700,1062038500,75500,75500,75500,75500,0
20250228,130600,1062038500,75500,75600,75600,75500,46
20250228,130500,1058564900,75600,75600,75600,75600,47
20250228,130400,1055011700,75500,75600,75600,75500,41
20250228,130300,1051915900,75600,75600,75600,75600,8
20250228,130200,1051311100,75600,75500,75600,75500,58
20250228,130100,1046930600,75500,75500,75500,75500,67
20250228,130000,1041872100,75500,75500,75500,75500,10
20250228,125900,1041117100,75500,75500,75500,75500,34
20250228,125800,1038550100,75500,75500,75500,75500,1
20250228,125700,1038474600,75400,75500,75500,75400,39
20250228,125600,1035533300,75500,75500,75500,75500,4
20250228,125500,1035231300,75400,75400,75400,75400,26
20250228,125400,1033270900,75400,75500,75500,75400,54
20250228,125300,1029198200,75500,75500,75500,75500,4
20250228,125200,1028896200,75400,75500,75500,75400,84
20250228,125100,1022558100,75500,75500,75500,75500,9
20250228,125000,1021878600,75400,75400,75400,75400,33
20250228,124900,1019390400,75400,75400,75400,75400,7
20250228,124800,1018862600,75400,75400,75400,75400,11
20250228,124700,1018033200,75300,75400,75400,75300,46
20250228,124600,1014568700,75400,75400,75400,75400,8
20250228,124500,1013965500,75400,75400,75500,75400,51
20250228,124400,1010118100,75300,75300,75300,75300,221
20250228,124300,993476800,75200,75200,75200,75200,40
20250228,124200,990468800,75300,75300,75300,75300,11
20250228,124100,989640500,75300,75300,75300,75300,11
20250228,124000,988812200,75300,75300,75300,75200,41
20250228,123900,985728300,75200,75200,75200,75200,170
20250228,123800,972944300,75100,75100,75200,75100,90
20250228,123700,966183200,75100,75100,75100,75100,4
20250228,123600,965882800,75000,75100,75100,75000,5
20250228,123500,965507400,75100,75100,75200,75100,18
20250228,123400,964155400,75100,75000,75100,75000,10
20250228,123300,963404500,75100,75200,75200,75100,23
20250228,123200,961676500,75200,75200,75200,75200,3
20250228,123100,961450900,75100,75000,75100,75000,34
20250228,123000,958900800,75100,75100,75100,75100,11
20250228,122900,958074700,75100,75100,75100,75100,8
20250228,122800,957473900,75100,75200,75200,75100,21
20250228,122700,955895900,75100,75100,75100,75100,2
20250228,122600,955745700,75100,75200,75200,75100,45
20250228,122500,952365800,75100,75100,75100,75100,0
20250228,122400,952365800,75100,75100,75100,75100,35
20250228,122300,949737300,75100,75100,75100,75100,0
20250228,122200,949737300,75100,75100,75100,75100,30
20250228,122100,947484300,75100,75200,75200,75100,144
20250228,122000,936669000,75300,75200,75300,75200,50
20250228,121900,932905100,75200,75300,75300,75200,29
20250228,121800,930724000,75200,75200,75200,75200,0
20250228,121700,930724000,75200,75100,75200,75100,48
20250228,121600,927118500,75200,75200,75200,75200,6
20250228,121500,926667300,75200,75200,75200,75200,11
20250228,121400,925840100,75200,75300,75300,75200,21
20250228,121300,924260100,75300,75300,75300,75300,7
20250228,121200,923733000,75300,75300,75300,75200,46
20250228,121100,920272800,75300,75300,75300,75300,6
20250228,121000,919821000,75300,75300,75300,75300,11
20250228,120900,918992700,75200,75200,75200,75200,10
20250228,120800,918240700,75200,75300,75300,75200,295
20250228,120700,896037500,75400,75400,75500,75400,26
20250228,120600,894075200,75300,75300,75300,75300,0
20250228,120500,894075200,75300,75400,75400,75300,37
20250228,120400,891288700,75400,75400,75400,75400,5
20250228,120300,890911700,75400,75400,75400,75400,10
20250228,120200,890157700,75400,75400,75400,75400,59
20250228,120100,885709100,75300,75300,75300,75300,0
20250228,120000,885709100,75300,75400,75400,75300,38
20250228,115900,882847000,75400,75400,75400,75400,12
20250228,115800,881942200,75300,75300,75300,75300,0
20250228,115700,881942200,75300,75400,75500,75300,17
20250228,115600,880659500,75400,75400,75400,75400,4
20250228,115500,880357900,75300,75300,75300,75200,87
20250228,115400,873809800,75300,75300,75300,75300,44
20250228,115300,870496600,75200,75200,75200,75200,92
20250228,115200,863578200,75300,75300,75300,75300,21
20250228,115100,861996900,75300,75200,75300,75200,48
20250228,115000,858386900,75100,75200,75200,75100,33
20250228,114900,855908300,75100,75200,75200,75100,11
20250228,114800,855081300,75200,75300,75300,75200,16
20250228,114700,853877700,75200,75200,75200,75200,40
20250228,114600,850869700,75100,75100,75100,75100,33
20250228,114500,848391400,75200,75200,75200,75200,3
20250228,114400,848165800,75100,75200,75200,75100,9
20250228,114300,847489100,75200,75300,75300,75200,13
20250228,114200,846511100,75200,75200,75200,75200,39
20250228,114100,843578300,75200,75200,75200,75200,12
20250228,114000,842675900,75200,75200,75200,75200,4
20250228,113900,842375100,75100,75100,75100,75100,42
20250228,113800,839220900,75200,75200,75200,75200,6
20250228,113700,838769700,75200,75200,75200,75200,12
20250228,113600,837867300,75200,75300,75300,75200,24
20250228,113500,836061100,75200,75200,75200,75200,3
20250228,113400,835835500,75100,75100,75100,75100,31
20250228,113300,833507400,75100,75200,75200,75100,105
20250228,113200,825621100,75200,75100,75200,75100,44
20250228,113100,822316400,75100,75100,75100,75100,30
20250228,113000,820063400,75200,75200,75200,75200,11
20250228,112900,819236200,75200,75300,75300,75200,22
20250228,112800,817581000,75300,75300,75300,75300,225
20250228,112700,800638500,75300,75400,75400,75300,38
20250228,112600,797776800,75400,75400,75400,75400,7
20250228,112500,797249000,75400,75400,75400,75400,11
20250228,112400,796419600,75400,75400,75400,75400,13
20250228,112300,795439400,75400,75400,75400,75400,7
20250228,112200,794911600,75400,75500,75500,75400,34
20250228,112100,792347200,75500,75500,75500,75500,7
20250228,112000,791818700,75400,75400,75400,75400,40
20250228,111900,788802700,75400,75400,75400,75400,55
20250228,111800,784655700,75500,75500,75500,75500,7
20250228,111700,784127200,75500,75500,75500,75500,13
20250228,111600,783145700,75500,75500,75500,75500,11
20250228,111500,782315200,75500,75600,75600,75500,42
20250228,111400,779143200,75500,75500,75500,75500,0
20250228,111300,779143200,75500,75400,75500,75400,69
20250228,111200,773936800,75500,75500,75500,75500,13
20250228,111100,772955300,75400,75400,75400,75400,11
20250228,111000,772125900,75400,75400,75400,75400,63
20250228,110900,767375700,75400,75300,75400,75200,55
20250228,110800,763234200,75200,75200,75200,75200,34
20250228,110700,760677400,75200,75300,75300,75200,48
20250228,110600,757067200,75300,75300,75300,75300,4
20250228,110500,756766000,75200,75300,75300,75200,56
20250228,110400,752552500,75300,75300,75300,75300,8
20250228,110300,751950100,75300,75300,75300,75200,57
20250228,110200,747662800,75300,75300,75300,75300,15
20250228,110100,746533300,75200,75300,75300,75200,25
20250228,110000,744652300,75300,75400,75400,75300,16
20250228,105900,743447400,75300,75300,75300,75300,0
20250228,105800,743447400,75300,75500,75500,75300,52
20250228,105700,739530600,75500,75400,75500,75400,61
20250228,105600,734927100,75400,75400,75400,75400,14
20250228,105500,733871500,75400,75400,75400,75400,18
20250228,105400,732514300,75400,75400,75400,75400,20
20250228,105300,731006300,75400,75400,75400,75400,10
20250228,105200,730252300,75400,75400,75400,75400,27
20250228,105100,728216500,75400,75300,75400,75300,66
20250228,105000,723243800,75300,75300,75300,75300,14
20250228,104900,722189600,75300,75400,75400,75300,29
20250228,104800,720005500,75300,75300,75300,75300,4
20250228,104700,719704300,75300,75300,75300,75300,39
20250228,104600,716767600,75400,75400,75400,75400,7
20250228,104500,716239800,75400,75400,75400,75400,12
20250228,104400,715335000,75300,75400,75400,75300,38
20250228,104300,712472800,75400,75400,75400,75400,8
20250228,104200,711869600,75400,75400,75400,75400,11
20250228,104100,711040200,75300,75300,75300,75300,0
20250228,104000,711040200,75300,75300,75300,75300,104
20250228,103900,703209000,75300,75700,75700,75300,104
20250228,103800,695372600,75700,75600,75700,75500,48
20250228,103700,691743800,75400,75500,75600,75400,148
20250228,103600,680571500,75400,75400,75400,75400,21
20250228,103500,678988100,75400,75500,75500,75400,25
20250228,103400,677102300,75500,75400,75500,75400,16
20250228,103300,675895600,75300,75300,75300,75300,0
20250228,103200,675895600,75300,75600,75600,75300,160
20250228,103100,663828500,75500,75500,75500,75500,8
20250228,103000,663224500,75500,75700,75700,75400,89
20250228,102900,656504700,75700,75500,75700,75500,47
20250228,102800,652948400,75500,75500,75500,75500,29
20250228,102700,650758900,75500,75500,75500,75500,39
20250228,102600,647814400,75500,75500,75500,75500,8
20250228,102500,647210400,75500,75600,75600,75500,59
20250228,102400,642750300,75500,75500,75500,75500,9
20250228,102300,642070800,75500,75600,75600,75500,44
20250228,102200,638748400,75500,75400,75500,75400,32
20250228,102100,636332800,75400,75100,75400,75100,153
20250228,102000,624829800,75000,75100,75100,75000,72
20250228,101900,619426700,75100,75000,75100,75000,1042
20250228,101800,541276100,75000,75100,75100,75000,20
20250228,101700,539774500,74900,74800,74900,74700,62
20250228,101600,535136000,74800,74800,74800,74700,122
20250228,101500,526020000,75000,75000,75000,75000,9
20250228,101400,525345000,75000,75000,75000,74800,178
20250228,101300,512020300,75000,74900,75000,74900,25
20250228,101200,510145400,74900,74900,74900,74900,15
20250228,101100,509021900,74900,75000,75000,74900,19
20250228,101000,507598500,75000,75000,75000,75000,9
20250228,100900,506923500,75000,75000,75000,74800,184
20250228,100800,493146100,75000,75100,75400,75000,598
20250228,100700,448278600,75200,75100,75200,75100,63
20250228,100600,443542000,75000,75000,75000,75000,0
20250228,100500,443542000,75000,75300,75400,75000,242
20250228,100400,425381200,75300,75400,75400,75200,95
20250228,100300,418231700,75400,75300,75400,75300,25
20250228,100200,416348700,75300,75300,75300,75300,41
20250228,100100,413261400,75400,75400,75400,75400,4
20250228,100000,412959800,75300,75300,75300,75300,20
20250228,095900,411453800,75200,75300,75300,75200,39
20250228,095800,408520000,75300,75200,75300,75200,24
20250228,095700,406714800,75200,75200,75200,75200,10
20250228,095600,405962800,75000,75000,75100,75000,513
20250228,095500,367485300,75000,74900,75000,74700,1959
20250228,095400,220778700,74800,75200,75200,74800,361
20250228,095300,193728300,75300,75400,75400,75300,23
20250228,095200,191995700,75400,75400,75400,75400,66
20250228,095100,187019300,75400,75500,75500,75400,110
20250228,095000,178723800,75500,75500,75500,75500,37
20250228,094900,175930300,75600,75600,75600,75600,13
20250228,094800,174947500,75600,75600,75600,75600,4
20250228,094700,174645100,75500,75600,75600,75500,55
20250228,094600,170490900,75600,75600,75600,75600,8
20250228,094500,169886100,75600,75500,75600,75500,134
20250228,094400,159768500,75600,75600,75700,75600,11
20250228,094300,158936600,75500,75700,75700,75500,65
20250228,094200,154022300,75700,75700,75800,75700,4
20250228,094100,153719300,75800,75800,75800,75700,43
20250228,094000,150462900,75800,75800,75800,75800,24
20250228,093900,148643700,75800,75800,75800,75800,13
20250228,093800,147658300,75800,75900,75900,75800,18
20250228,093700,146293300,75900,75900,75900,75900,17
20250228,093600,145003000,75900,75800,75900,75800,21
20250228,093500,143411100,75800,75800,75800,75800,9
20250228,093400,142728900,75800,75700,75800,75700,87
20250228,093300,136137600,75700,76000,76000,75600,360
20250228,093200,108896300,76000,75800,76000,75800,31
20250228,093100,106545100,75800,75900,75900,75800,15
20250228,093000,105407800,75900,75800,75900,75700,22
20250228,092900,103740600,75700,75700,75700,75700,35
20250228,092800,101091100,75700,75900,76000,75700,180
20250228,092700,87443300,75900,75900,75900,75900,0
20250228,092600,87443300,75900,76100,76100,75900,26
20250228,092500,85467800,76000,76100,76100,76000,195
20250228,092400,70629900,76200,76200,76200,76200,17
20250228,092300,69334500,76200,76200,76200,76200,15
20250228,092200,68191500,76100,76400,76500,76100,63
20250228,092100,63384700,76400,76300,76400,76300,55
20250228,092000,59187800,76200,76300,76300,76100,35
20250228,091900,56520300,76400,76200,76400,76200,25
20250228,091800,54612000,76200,76100,76200,76100,11
20250228,091700,53774300,76100,76000,76100,76000,18
20250228,091600,52404600,76000,75800,76000,75800,312
20250228,091500,28734300,75800,75800,75800,75800,15
20250228,091400,27597300,75800,75800,75800,75800,69
20250228,091300,22367100,75800,75800,75800,75700,19
20250228,091200,20927400,75800,75900,75900,75800,15
20250228,091100,19789000,76000,76000,76000,76000,12
20250228,091000,18877000,76000,76000,76000,76000,9
20250228,090900,18193000,76000,75900,76000,75900,20
20250228,090800,16673600,76000,75800,76000,75800,123
20250228,090700,7347200,75800,75700,75900,75700,21
20250228,090600,5754800,75900,75800,76000,75800,17
20250228,090500,4463900,76000,75700,76000,75600,26
20250228,090400,2495200,75600,75600,75600,75600,0
20250228,090300,2495200,75600,75600,75600,75600,0
20250228,090200,2495200,75600,75600,75600,75600,25
20250228,090100,605200,75600,75600,75600,75600,6
20250228,090000,151600,75600,76000,76000,75600,2