KissMeData/008830/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185200,205389678550,24850,24850,24850,24850,44591
20250228,185100,205389678550,24850,24850,24850,24850,0
20250228,185000,205389678550,24850,24850,24850,24850,0
20250228,184900,205389678550,24850,24850,24850,24850,0
20250228,184800,205389678550,24850,24850,24850,24850,0
20250228,184700,205389678550,24850,24850,24850,24850,0
20250228,184600,205389678550,24850,24850,24850,24850,0
20250228,184500,205389678550,24850,24850,24850,24850,0
20250228,184400,205389678550,24850,24850,24850,24850,0
20250228,184300,205389678550,24850,24850,24850,24850,0
20250228,184200,205389678550,24850,24850,24850,24850,0
20250228,184100,205389678550,24850,24850,24850,24850,0
20250228,184000,205389678550,24850,24850,24850,24850,0
20250228,183900,205389678550,24850,24850,24850,24850,0
20250228,183800,205389678550,24850,24850,24850,24850,0
20250228,183700,205389678550,24850,24850,24850,24850,0
20250228,183600,205389678550,24850,24850,24850,24850,0
20250228,183500,205389678550,24850,24850,24850,24850,0
20250228,183400,205389678550,24850,24850,24850,24850,0
20250228,183300,205389678550,24850,24850,24850,24850,0
20250228,183200,205389678550,24850,24850,24850,24850,0
20250228,183100,205389678550,24850,24850,24850,24850,0
20250228,183000,205389678550,24850,24850,24850,24850,0
20250228,182900,205389678550,24850,24850,24850,24850,0
20250228,182800,205389678550,24850,24850,24850,24850,0
20250228,182700,205389678550,24850,24850,24850,24850,0
20250228,182600,205389678550,24850,24850,24850,24850,0
20250228,182500,205389678550,24850,24850,24850,24850,0
20250228,182400,205389678550,24850,24850,24850,24850,0
20250228,182300,205389678550,24850,24850,24850,24850,0
20250228,182200,205389678550,24850,24850,24850,24850,44591
20250228,182100,205389678550,24850,24850,24850,24850,0
20250228,182000,205389678550,24850,24850,24850,24850,0
20250228,181900,205389678550,24850,24850,24850,24850,0
20250228,181800,205389678550,24850,24850,24850,24850,0
20250228,181700,205389678550,24850,24850,24850,24850,0
20250228,181600,205389678550,24850,24850,24850,24850,0
20250228,181500,205389678550,24850,24850,24850,24850,0
20250228,181400,205389678550,24850,24850,24850,24850,0
20250228,181300,205389678550,24850,24850,24850,24850,0
20250228,181200,205389678550,24850,24850,24850,24850,0
20250228,181100,205389678550,24850,24850,24850,24850,0
20250228,181000,205389678550,24850,24850,24850,24850,0
20250228,180900,205389678550,24850,24850,24850,24850,0
20250228,180800,205389678550,24850,24850,24850,24850,0
20250228,180700,205389678550,24850,24850,24850,24850,0
20250228,180600,205389678550,24850,24850,24850,24850,0
20250228,180500,205389678550,24850,24850,24850,24850,0
20250228,180400,205389678550,24850,24850,24850,24850,0
20250228,180300,205389678550,24850,24850,24850,24850,0
20250228,180200,205389678550,24850,24850,24850,24850,0
20250228,180100,205389678550,24850,24850,24850,24850,0
20250228,180000,205389678550,24850,24850,24850,24850,0
20250228,175900,205389678550,24850,24850,24850,24850,0
20250228,175800,205389678550,24850,24850,24850,24850,0
20250228,175700,205389678550,24850,24850,24850,24850,0
20250228,175600,205389678550,24850,24850,24850,24850,0
20250228,175500,205389678550,24850,24850,24850,24850,0
20250228,175400,205389678550,24850,24850,24850,24850,0
20250228,175300,205389678550,24850,24850,24850,24850,0
20250228,175200,205389678550,24850,24850,24850,24850,44591
20250228,175100,205389678550,24850,24850,24850,24850,0
20250228,175000,205389678550,24850,24850,24850,24850,0
20250228,174900,205389678550,24850,24850,24850,24850,0
20250228,174800,205389678550,24850,24850,24850,24850,0
20250228,174700,205389678550,24850,24850,24850,24850,0
20250228,174600,205389678550,24850,24850,24850,24850,0
20250228,174500,205389678550,24850,24850,24850,24850,0
20250228,174400,205389678550,24850,24850,24850,24850,0
20250228,174300,205389678550,24850,24850,24850,24850,0
20250228,174200,205389678550,24850,24850,24850,24850,0
20250228,174100,205389678550,24850,24850,24850,24850,0
20250228,174000,205389678550,24850,24850,24850,24850,0
20250228,173900,205389678550,24850,24850,24850,24850,0
20250228,173800,205389678550,24850,24850,24850,24850,0
20250228,173700,205389678550,24850,24850,24850,24850,0
20250228,173600,205389678550,24850,24850,24850,24850,0
20250228,173500,205389678550,24850,24850,24850,24850,0
20250228,173400,205389678550,24850,24850,24850,24850,0
20250228,173300,205389678550,24850,24850,24850,24850,0
20250228,173200,205389678550,24850,24850,24850,24850,0
20250228,173100,205389678550,24850,24850,24850,24850,0
20250228,173000,205389678550,24850,24850,24850,24850,0
20250228,172900,205389678550,24850,24850,24850,24850,0
20250228,172800,205389678550,24850,24850,24850,24850,0
20250228,172700,205389678550,24850,24850,24850,24850,0
20250228,172600,205389678550,24850,24850,24850,24850,0
20250228,172500,205389678550,24850,24850,24850,24850,0
20250228,172400,205389678550,24850,24850,24850,24850,0
20250228,172300,205389678550,24850,24850,24850,24850,0
20250228,172200,205389678550,24850,24850,24850,24850,44591
20250228,172100,205389678550,24850,24850,24850,24850,0
20250228,172000,205389678550,24850,24850,24850,24850,0
20250228,171900,205389678550,24850,24850,24850,24850,0
20250228,171800,205389678550,24850,24850,24850,24850,0
20250228,171700,205389678550,24850,24850,24850,24850,0
20250228,171600,205389678550,24850,24850,24850,24850,0
20250228,171500,205389678550,24850,24850,24850,24850,0
20250228,171400,205389678550,24850,24850,24850,24850,0
20250228,171300,205389678550,24850,24850,24850,24850,0
20250228,171200,205389678550,24850,24850,24850,24850,0
20250228,171100,205389678550,24850,24850,24850,24850,0
20250228,171000,205389678550,24850,24850,24850,24850,0
20250228,170900,205389678550,24850,24850,24850,24850,0
20250228,170800,205389678550,24850,24850,24850,24850,0
20250228,170700,205389678550,24850,24850,24850,24850,0
20250228,170600,205389678550,24850,24850,24850,24850,0
20250228,170500,205389678550,24850,24850,24850,24850,0
20250228,170400,205389678550,24850,24850,24850,24850,0
20250228,170300,205389678550,24850,24850,24850,24850,0
20250228,170200,205389678550,24850,24850,24850,24850,0
20250228,170100,205389678550,24850,24850,24850,24850,0
20250228,170000,205389678550,24850,24850,24850,24850,0
20250228,165900,205389678550,24850,24850,24850,24850,0
20250228,165800,205389678550,24850,24850,24850,24850,0
20250228,165700,205389678550,24850,24850,24850,24850,0
20250228,165600,205389678550,24850,24850,24850,24850,0
20250228,165500,205389678550,24850,24850,24850,24850,0
20250228,165400,205389678550,24850,24850,24850,24850,0
20250228,165300,205389678550,24850,24850,24850,24850,0
20250228,165200,205389678550,24850,24850,24850,24850,44591
20250228,165100,205389678550,24850,24850,24850,24850,0
20250228,165000,205389678550,24850,24850,24850,24850,0
20250228,164900,205389678550,24850,24850,24850,24850,0
20250228,164800,205389678550,24850,24850,24850,24850,0
20250228,164700,205389678550,24850,24850,24850,24850,0
20250228,164600,205389678550,24850,24850,24850,24850,0
20250228,164500,205389678550,24850,24850,24850,24850,0
20250228,164400,205389678550,24850,24850,24850,24850,0
20250228,164300,205389678550,24850,24850,24850,24850,0
20250228,164200,205389678550,24850,24850,24850,24850,0
20250228,164100,205389678550,24850,24850,24850,24850,0
20250228,164000,205389678550,24850,24850,24850,24850,0
20250228,163900,205389678550,24850,24850,24850,24850,0
20250228,163800,205389678550,24850,24850,24850,24850,0
20250228,163700,205389678550,24850,24850,24850,24850,0
20250228,163600,205389678550,24850,24850,24850,24850,0
20250228,163500,205389678550,24850,24850,24850,24850,0
20250228,163400,205389678550,24850,24850,24850,24850,0
20250228,163300,205389678550,24850,24850,24850,24850,0
20250228,163200,205389678550,24850,24850,24850,24850,0
20250228,163100,205389678550,24850,24850,24850,24850,0
20250228,163000,205389678550,24850,24850,24850,24850,0
20250228,162900,205389678550,24850,24850,24850,24850,0
20250228,162800,205389678550,24850,24850,24850,24850,0
20250228,162700,205389678550,24850,24850,24850,24850,0
20250228,162600,205389678550,24850,24850,24850,24850,0
20250228,162500,205389678550,24850,24850,24850,24850,0
20250228,162400,205389678550,24850,24850,24850,24850,0
20250228,162300,205389678550,24850,24850,24850,24850,0
20250228,162200,205389678550,24850,24850,24850,24850,44591
20250228,162100,205389678550,24850,24850,24850,24850,0
20250228,162000,205389678550,24850,24850,24850,24850,0
20250228,161900,205389678550,24850,24850,24850,24850,0
20250228,161800,205389678550,24850,24850,24850,24850,0
20250228,161700,205389678550,24850,24850,24850,24850,0
20250228,161600,205389678550,24850,24850,24850,24850,0
20250228,161500,205389678550,24850,24850,24850,24850,0
20250228,161400,205389678550,24850,24850,24850,24850,0
20250228,161300,205389678550,24850,24850,24850,24850,0
20250228,161200,205389678550,24850,24850,24850,24850,0
20250228,161100,205389678550,24850,24850,24850,24850,0
20250228,161000,205389678550,24850,24850,24850,24850,0
20250228,160900,205389678550,24850,24850,24850,24850,0
20250228,160800,205389678550,24850,24850,24850,24850,0
20250228,160700,205389678550,24850,24850,24850,24850,0
20250228,160600,205389678550,24850,24850,24850,24850,0
20250228,160500,205389678550,24850,24850,24850,24850,0
20250228,160400,205389678550,24850,24850,24850,24850,0
20250228,160300,205389678550,24850,24850,24850,24850,0
20250228,160200,205389678550,24850,24850,24850,24850,0
20250228,160100,205389678550,24850,24850,24850,24850,0
20250228,160000,205389678550,24850,24850,24850,24850,0
20250228,155900,205389678550,24850,24850,24850,24850,0
20250228,155800,205389678550,24850,24850,24850,24850,0
20250228,155700,205389678550,24850,24850,24850,24850,0
20250228,155600,205389678550,24850,24850,24850,24850,0
20250228,155500,205389678550,24850,24850,24850,24850,0
20250228,155400,205389678550,24850,24850,24850,24850,0
20250228,155300,205389678550,24850,24850,24850,24850,0
20250228,155200,205389678550,24850,24850,24850,24850,44591
20250228,155100,205389678550,24850,24850,24850,24850,0
20250228,155000,205389678550,24850,24850,24850,24850,0
20250228,154900,205389678550,24850,24850,24850,24850,0
20250228,154800,205389678550,24850,24850,24850,24850,0
20250228,154700,205389678550,24850,24850,24850,24850,0
20250228,154600,205389678550,24850,24850,24850,24850,0
20250228,154500,205389678550,24850,24850,24850,24850,0
20250228,154400,205389678550,24850,24850,24850,24850,0
20250228,154300,205389678550,24850,24850,24850,24850,0
20250228,154200,205389678550,24850,24850,24850,24850,0
20250228,154100,205389678550,24850,24850,24850,24850,0
20250228,154000,205389678550,24850,24850,24850,24850,0
20250228,153900,205389678550,24850,24850,24850,24850,0
20250228,153800,205389678550,24850,24850,24850,24850,0
20250228,153700,205389678550,24850,24850,24850,24850,0
20250228,153600,205389678550,24850,24850,24850,24850,0
20250228,153500,205389678550,24850,24850,24850,24850,0
20250228,153400,205389678550,24850,24850,24850,24850,0
20250228,153300,205389678550,24850,24850,24850,24850,0
20250228,153200,205389678550,24850,24850,24850,24850,0
20250228,153100,205389678550,24850,24850,24850,24850,0
20250228,153000,205389678550,24850,24850,24850,24850,44591
20250228,152900,204281592200,24800,24800,24800,24800,0
20250228,152800,204281592200,24800,24800,24800,24800,0
20250228,152700,204281592200,24800,24800,24800,24800,0
20250228,152600,204281592200,24800,24800,24800,24800,0
20250228,152500,204281592200,24800,24800,24800,24800,0
20250228,152400,204281592200,24800,24800,24800,24800,0
20250228,152300,204281592200,24800,24800,24800,24800,0
20250228,152200,204281592200,24800,24800,24800,24800,0
20250228,152100,204281592200,24800,24800,24800,24800,0
20250228,152000,204281592200,24800,24800,24800,24800,0
20250228,151900,204281592200,24800,24650,24800,24600,21148
20250228,151800,203759334100,24650,24750,24800,24650,13148
20250228,151700,203434460500,24700,24750,24800,24650,9421
20250228,151600,203201629300,24750,24600,24800,24600,12834
20250228,151500,202884992900,24600,24700,24700,24550,17785
20250228,151400,202447065250,24700,24750,24800,24700,6788
20250228,151300,202279315150,24750,24800,24850,24650,10563
20250228,151200,202018106200,24800,24900,24900,24750,12304
20250228,151100,201712747950,24900,25000,25000,24850,4330
20250228,151000,201604800850,24950,24950,25000,24950,6621
20250228,150900,201439397050,24950,24750,25000,24700,11315
20250228,150800,201158046350,24750,25150,25150,24600,37570
20250228,150700,200223229300,25150,25150,25150,25050,3554
20250228,150600,200133971700,25100,25200,25200,25050,7500
20250228,150500,199945522450,25150,25150,25200,25150,2984
20250228,150400,199870408500,25150,25350,25350,25150,15897
20250228,150300,199468945000,25350,25550,25550,25350,11216
20250228,150200,199183436900,25500,25400,25600,25400,13194
20250228,150100,198847085350,25450,25450,25500,25400,4807
20250228,150000,198724724600,25500,25400,25500,25350,5821
20250228,145900,198576861800,25450,25450,25550,25400,10726
20250228,145800,198303636800,25500,25600,25600,25400,13132
20250228,145700,197969027850,25600,25300,25600,25250,35354
20250228,145600,197068550700,25250,25250,25250,25050,15463
20250228,145500,196679426450,25250,25200,25300,25200,3386
20250228,145400,196593920350,25200,25250,25300,25200,5691
20250228,145300,196450245450,25300,25300,25350,25250,5529
20250228,145200,196310339950,25300,25250,25350,25200,4939
20250228,145100,196185416000,25250,25350,25350,25200,7739
20250228,145000,195989756000,25350,25150,25350,25100,12047
20250228,144900,195685396000,25150,25150,25150,25100,2859
20250228,144800,195613548500,25150,25150,25200,25100,4424
20250228,144700,195502334750,25100,25150,25250,25100,5877
20250228,144600,195354461500,25150,25200,25200,25150,5658
20250228,144500,195211943500,25200,25000,25200,25000,8450
20250228,144400,194999805800,25050,24950,25050,24900,4804
20250228,144300,194879890850,24950,25000,25050,24900,8593
20250228,144200,194665325250,25000,24900,25000,24850,4725
20250228,144100,194547613550,24900,24900,24950,24900,5673
20250228,144000,194406319200,24900,25000,25050,24800,18725
20250228,143900,193940274750,25000,25000,25200,24950,9168
20250228,143800,193710751850,25000,25000,25150,25000,10227
20250228,143700,193454427700,25000,25200,25400,24950,25926
20250228,143600,192802324550,25200,25450,25500,25150,21012
20250228,143500,192269471700,25450,25600,25600,25400,19932
20250228,143400,191761467550,25600,25400,25650,25350,42174
20250228,143300,190685283000,25400,25250,25550,25250,26201
20250228,143200,190018925900,25250,25600,25600,25150,41775
20250228,143100,188960273050,25600,25250,25700,25200,69986
20250228,143000,187177804500,25250,24850,25250,24850,42334
20250228,142900,186115826400,24900,24750,24900,24750,5731
20250228,142800,185973631800,24800,24750,24800,24700,3346
20250228,142700,185890882250,24700,24750,24750,24650,2064
20250228,142600,185839905250,24700,24800,24800,24650,6080
20250228,142500,185689675300,24800,24850,24900,24700,7636
20250228,142400,185500439450,24850,24800,24950,24800,14926
20250228,142300,185128688050,24850,24850,24900,24750,16815
20250228,142200,184710905400,24800,24750,24950,24700,27389
20250228,142100,184030142100,24750,24600,24750,24600,11938
20250228,142000,183735165900,24650,24600,24650,24550,6319
20250228,141900,183579677500,24600,24500,24600,24450,9874
20250228,141800,183337677700,24450,24400,24500,24350,1905
20250228,141700,183291167250,24400,24450,24450,24350,1411
20250228,141600,183256708650,24450,24450,24500,24400,3831
20250228,141500,183163146000,24450,24450,24500,24450,2407
20250228,141400,183104283850,24500,24500,24500,24400,1302
20250228,141300,183072442500,24500,24450,24500,24400,2845
20250228,141200,183002885100,24450,24450,24450,24400,1014
20250228,141100,182978121000,24450,24450,24500,24400,1473
20250228,141000,182942107450,24400,24400,24450,24400,832
20250228,140900,182921781500,24400,24400,24450,24400,429
20250228,140800,182911308350,24350,24300,24400,24300,1066
20250228,140700,182885377050,24300,24350,24350,24300,602
20250228,140600,182870735100,24350,24400,24400,24300,2445
20250228,140500,182811155550,24350,24400,24450,24350,1117
20250228,140400,182783908050,24400,24500,24500,24350,4558
20250228,140300,182672572850,24500,24500,24500,24450,3050
20250228,140200,182597910900,24500,24450,24500,24450,2243
20250228,140100,182542995000,24450,24500,24500,24400,1864
20250228,140000,182497399450,24500,24400,24500,24350,1931
20250228,135900,182450217950,24400,24300,24450,24250,10789
20250228,135800,182187515300,24250,24250,24300,24250,3918
20250228,135700,182092434900,24300,24300,24300,24250,1625
20250228,135600,182052959200,24250,24300,24350,24250,3265
20250228,135500,181973646100,24300,24300,24350,24300,731
20250228,135400,181955872150,24350,24300,24350,24300,791
20250228,135300,181936627750,24300,24350,24400,24300,953
20250228,135200,181913440350,24400,24300,24400,24300,1616
20250228,135100,181874112950,24350,24400,24400,24300,2901
20250228,135000,181803589550,24350,24300,24400,24300,1529
20250228,134900,181766370000,24350,24300,24350,24300,573
20250228,134800,181752436400,24350,24350,24400,24300,3073
20250228,134700,181677714100,24350,24350,24400,24350,1092
20250228,134600,181651119450,24350,24350,24400,24300,2271
20250228,134500,181595891050,24350,24400,24400,24300,7861
20250228,134400,181404471150,24400,24450,24450,24400,1176
20250228,134300,181375756750,24450,24400,24450,24400,620
20250228,134200,181360625450,24400,24350,24450,24350,1290
20250228,134100,181329181250,24400,24350,24450,24350,2345
20250228,134000,181272002400,24350,24400,24450,24350,1301
20250228,133900,181240265000,24450,24450,24450,24400,1018
20250228,133800,181215414000,24450,24400,24500,24350,2228
20250228,133700,181160966250,24350,24350,24400,24350,1771
20250228,133600,181117825500,24350,24300,24450,24300,4232
20250228,133500,181014944100,24300,24300,24350,24300,2400
20250228,133400,180956608050,24350,24350,24350,24300,2242
20250228,133300,180902086100,24300,24500,24500,24300,7684
20250228,133200,180714727100,24500,24550,24600,24450,10374
20250228,133100,180460314300,24550,24550,24550,24500,1177
20250228,133000,180431458750,24550,24500,24550,24450,1662
20250228,132900,180390734500,24500,24450,24500,24450,2000
20250228,132800,180341742850,24500,24500,24500,24450,1058
20250228,132700,180315840550,24500,24400,24500,24400,2975
20250228,132600,180243158350,24400,24550,24550,24400,3049
20250228,132500,180168513150,24550,24500,24550,24500,4881
20250228,132400,180048811200,24400,24350,24500,24350,7329
20250228,132300,179869949900,24350,24350,24400,24300,2326
20250228,132200,179813353250,24350,24300,24350,24250,877
20250228,132100,179792039350,24300,24350,24400,24250,6839
20250228,132000,179625991850,24350,24400,24400,24350,1480
20250228,131900,179589943050,24350,24400,24400,24350,1207
20250228,131800,179560542450,24350,24450,24450,24350,2339
20250228,131700,179503511950,24450,24300,24450,24300,3824
20250228,131600,179410351950,24300,24250,24300,24250,2245
20250228,131500,179355823850,24300,24250,24300,24250,3066
20250228,131400,179281356700,24250,24250,24300,24250,5074
20250228,131300,179158255050,24300,24300,24350,24250,3773
20250228,131200,179066618550,24300,24300,24350,24250,3222
20250228,131100,178988412900,24250,24300,24350,24250,1612
20250228,131000,178949263500,24300,24250,24400,24250,2324
20250228,130900,178892822950,24250,24400,24450,24250,6010
20250228,130800,178746789000,24250,24500,24550,24250,14584
20250228,130700,178391626650,24500,24550,24550,24500,2688
20250228,130600,178325759400,24550,24500,24550,24500,1475
20250228,130500,178289564550,24500,24600,24600,24500,7541
20250228,130400,178104417650,24600,24550,24600,24550,2124
20250228,130300,178052176800,24600,24500,24600,24500,1736
20250228,130200,178009578500,24500,24500,24550,24500,754
20250228,130100,177991091600,24500,24550,24600,24500,2759
20250228,130000,177923436000,24550,24500,24600,24450,1973
20250228,125900,177875031700,24500,24450,24550,24400,3161
20250228,125800,177797748400,24400,24400,24450,24400,2663
20250228,125700,177732753300,24450,24450,24500,24400,1839
20250228,125600,177687831850,24450,24450,24500,24450,3686
20250228,125500,177597695750,24500,24450,24500,24450,1791
20250228,125400,177553833700,24500,24350,24500,24350,2728
20250228,125300,177487317500,24350,24500,24500,24350,5370
20250228,125200,177356116650,24500,24600,24600,24500,2779
20250228,125100,177287892550,24600,24500,24600,24450,5881
20250228,125000,177143623150,24500,24550,24550,24450,3692
20250228,124900,177053203100,24550,24350,24550,24350,5225
20250228,124800,176925681400,24350,24400,24400,24250,12821
20250228,124700,176614315100,24350,24450,24450,24350,4742
20250228,124600,176498523250,24450,24450,24550,24450,3592
20250228,124500,176410661450,24450,24400,24500,24400,3268
20250228,124400,176330693450,24400,24450,24450,24350,5565
20250228,124300,176194997700,24450,24600,24600,24400,11439
20250228,124200,175914924950,24600,24600,24650,24550,4633
20250228,124100,175801008300,24600,24750,24750,24550,11209
20250228,124000,175524716650,24750,24700,24750,24600,17371
20250228,123900,175096161700,24700,24750,24800,24650,14841
20250228,123800,174729420600,24800,24550,24800,24500,20988
20250228,123700,174212233650,24550,24450,24550,24400,6903
20250228,123600,174043207900,24450,24350,24500,24300,3840
20250228,123500,173949448850,24350,24300,24350,24300,5043
20250228,123400,173826721650,24300,24450,24500,24150,19416
20250228,123300,173354567050,24450,24400,24550,24350,15984
20250228,123200,172963276200,24450,24300,24450,24250,13285
20250228,123100,172639901900,24300,24100,24350,24050,14305
20250228,123000,172292860450,24050,24200,24250,24050,12625
20250228,122900,171987982250,24200,24300,24350,24200,22390
20250228,122800,171444337000,24300,24300,24350,24250,17365
20250228,122700,171022509850,24300,24200,24350,24100,14294
20250228,122600,170675585500,24250,24100,24250,23950,22367
20250228,122500,170136601500,24050,24150,24200,23900,26306
20250228,122400,169504064000,24150,24300,24350,24000,32406
20250228,122300,168721272350,24350,24100,24450,24100,32110
20250228,122200,167942121500,24100,24600,24650,23950,69531
20250228,122100,166254881800,24550,24200,24750,24050,109119
20250228,122000,163599606100,23550,23550,23550,23550,0
20250228,121900,163599606100,23550,25000,25050,23550,72818
20250228,121800,161818525900,25000,25100,25150,25000,33463
20250228,121700,160980727650,25150,25250,25350,25100,14698
20250228,121600,160610201950,25300,25150,25300,25050,19759
20250228,121500,160112872100,25150,25400,25450,25100,36590
20250228,121400,159187454350,25350,25650,25650,25350,42780
20250228,121300,158097136150,25600,25650,25700,25600,11029
20250228,121200,157814561600,25650,25750,25750,25650,8009
20250228,121100,157608874200,25700,25750,25800,25700,7363
20250228,121000,157419259250,25750,25800,25800,25750,8858
20250228,120900,157190855300,25800,25800,25850,25800,1325
20250228,120800,157156656150,25850,25850,25900,25850,2148
20250228,120700,157101125300,25900,25900,25900,25850,270
20250228,120600,157094142000,25900,25850,25900,25850,796
20250228,120500,157073560350,25850,25800,25900,25800,3319
20250228,120400,156987761950,25800,25900,25900,25800,2695
20250228,120300,156918096750,25850,25900,25900,25850,2860
20250228,120200,156844161300,25850,25850,25900,25850,968
20250228,120100,156819137050,25850,25850,25900,25850,863
20250228,120000,156796814000,25850,25900,25900,25850,1154
20250228,115900,156766949900,25900,25900,25950,25900,4332
20250228,115800,156654742600,25900,25950,25950,25900,1187
20250228,115700,156623992450,25950,26000,26000,25900,1610
20250228,115600,156582176750,25950,26000,26000,25950,3465
20250228,115500,156492236750,26000,25950,26000,25950,836
20250228,115400,156470514450,26000,25950,26000,25900,1500
20250228,115300,156431523300,25950,25950,25950,25900,1186
20250228,115200,156400750450,25950,25900,25950,25850,1568
20250228,115100,156360139050,25900,25850,25900,25850,1211
20250228,115000,156328784050,25850,25850,25900,25850,305
20250228,114900,156320896600,25900,25900,25900,25850,182
20250228,114800,156316184400,25900,25850,25950,25850,2045
20250228,114700,156263239800,25900,25850,25900,25850,404
20250228,114600,156252793300,25850,25900,25950,25850,1969
20250228,114500,156201808000,25900,25900,25900,25850,794
20250228,114400,156181265150,25900,25850,25900,25850,812
20250228,114300,156160271950,25850,25850,25900,25800,1571
20250228,114200,156119669150,25850,25850,25900,25800,1548
20250228,114100,156079652150,25850,25900,25900,25850,1064
20250228,114000,156052140800,25850,25900,25900,25800,2416
20250228,113900,155989696550,25850,26000,26000,25850,7309
20250228,113800,155800347500,26000,26000,26000,25950,1152
20250228,113700,155770400700,26000,25950,26000,25900,1667
20250228,113600,155727118700,25900,25900,25950,25900,1037
20250228,113500,155700211550,25950,25950,26000,25900,3451
20250228,113400,155610728500,26000,26000,26000,25950,2065
20250228,113300,155557120900,25950,26000,26000,25950,1360
20250228,113200,155521784400,25950,26000,26000,25950,2478
20250228,113100,155457395100,25950,26000,26050,25950,1620
20250228,113000,155415293400,26000,26050,26100,26000,5801
20250228,112900,155264239450,26050,26100,26100,26000,8180
20250228,112800,155051161900,26100,26100,26150,26050,12418
20250228,112700,154727039650,26100,25950,26100,25950,12739
20250228,112600,154395699550,26000,25950,26000,25900,5754
20250228,112500,154246318200,25950,25950,25950,25900,3016
20250228,112400,154168070150,25950,25900,25950,25850,2757
20250228,112300,154096660200,25900,25850,25900,25850,1764
20250228,112200,154051005650,25850,25900,25900,25850,1261
20250228,112100,154018355300,25900,25950,25950,25900,856
20250228,112000,153996149500,25950,25850,25950,25800,4780
20250228,111900,153872270250,25800,25800,25850,25750,1088
20250228,111800,153844200850,25750,25750,25800,25750,2681
20250228,111700,153775110000,25750,25800,25850,25750,2499
20250228,111600,153710674750,25800,25800,25850,25800,3413
20250228,111500,153622619200,25800,25850,25850,25800,2005
20250228,111400,153570822400,25850,25850,25900,25800,1291
20250228,111300,153537453100,25900,25850,25900,25850,1104
20250228,111200,153508913100,25850,25850,25900,25800,630
20250228,111100,153492624450,25850,25900,25900,25850,1637
20250228,111000,153450289700,25900,25900,25900,25850,999
20250228,110900,153424429350,25900,25900,25900,25850,2882
20250228,110800,153349890950,25900,25900,25950,25900,4350
20250228,110700,153237184300,25950,25900,26000,25900,8734
20250228,110600,153010548750,25900,25850,25900,25800,3626
20250228,110500,152916877950,25800,25750,25850,25700,2825
20250228,110400,152844001350,25750,25700,25750,25650,6519
20250228,110300,152676511400,25700,25800,25800,25650,18337
20250228,110200,152204656250,25800,25850,25900,25800,7868
20250228,110100,152001427700,25850,25850,25900,25850,2805
20250228,110000,151928831500,25850,25850,25900,25850,3943
20250228,105900,151826883000,25900,25900,25900,25850,6050
20250228,105800,151670289900,25900,25900,25950,25900,1981
20250228,105700,151618978100,25900,25900,26000,25900,2050
20250228,105600,151565789550,25900,26050,26050,25900,5613
20250228,105500,151420067300,26050,26050,26100,26000,4165
20250228,105400,151311694900,26050,26100,26100,26000,4112
20250228,105300,151204573700,26100,26150,26150,26000,8909
20250228,105200,150971935850,26150,26000,26150,25950,14415
20250228,105100,150596249350,25950,25950,26000,25950,1176
20250228,105000,150565720200,26000,26000,26050,25950,3693
20250228,104900,150469691500,26000,26050,26050,26000,2132
20250228,104800,150414242700,26000,26000,26050,25950,4540
20250228,104700,150296162200,26000,26000,26050,26000,2788
20250228,104600,150223632600,26000,25950,26050,25950,3768
20250228,104500,150125609850,26000,26100,26150,26000,7656
20250228,104400,149926052500,26100,25900,26100,25900,7167
20250228,104300,149739425300,25950,26050,26050,25900,4328
20250228,104200,149627024400,26000,26050,26050,26000,3283
20250228,104100,149541552950,26050,25950,26050,25950,4344
20250228,104000,149428600600,25950,25900,25950,25900,2996
20250228,103900,149350931000,25900,25900,25950,25850,3147
20250228,103800,149269399400,25950,26050,26050,25900,7745
20250228,103700,149068078800,26050,25900,26050,25850,5994
20250228,103600,148912437050,25850,25900,25950,25850,5639
20250228,103500,148766213500,25900,25700,25900,25700,4398
20250228,103400,148652540800,25750,25800,25800,25750,3127
20250228,103300,148571952300,25800,25750,25800,25700,1765
20250228,103200,148526501450,25750,25700,25800,25700,2342
20250228,103100,148466277050,25750,25800,25800,25700,3642
20250228,103000,148372500050,25800,25800,25800,25750,1778
20250228,102900,148326678000,25800,25750,25850,25750,5238
20250228,102800,148191594450,25750,25650,25750,25650,6093
20250228,102700,148035191600,25650,25700,25750,25650,14153
20250228,102600,147671917650,25700,25750,25800,25700,3259
20250228,102500,147588081850,25750,25850,25850,25750,3754
20250228,102400,147491354600,25850,25750,25850,25750,6190
20250228,102300,147331878500,25750,25800,25850,25750,2330
20250228,102200,147271769800,25800,25850,25900,25750,3813
20250228,102100,147173358250,25850,25750,25900,25750,4612
20250228,102000,147054335150,25800,25800,25900,25750,4648
20250228,101900,146934476400,25850,25900,25950,25800,5799
20250228,101800,146784481750,25900,25700,25900,25650,11549
20250228,101700,146486843750,25700,25800,25850,25700,15123
20250228,101600,146097611500,25850,25900,25900,25750,17700
20250228,101500,145640321700,25950,26100,26100,25900,14126
20250228,101400,145273073700,26100,26050,26150,26050,2357
20250228,101300,145211649250,26050,26150,26150,26050,3891
20250228,101200,145110087400,26150,26100,26150,26050,5728
20250228,101100,144960655550,26100,26150,26200,26050,11198
20250228,101000,144667804300,26100,26000,26200,26000,4239
20250228,100900,144557174750,26050,26200,26200,26000,6320
20250228,100800,144392306100,26200,26200,26250,26150,9283
20250228,100700,144148975450,26200,26200,26250,26100,7754
20250228,100600,143945930300,26200,26200,26300,26150,26777
20250228,100500,143243411450,26200,26000,26200,25900,16837
20250228,100400,142803379750,25950,25900,25950,25850,6980
20250228,100300,142622628800,25900,25850,25950,25850,6943
20250228,100200,142443014150,25850,26000,26050,25800,14392
20250228,100100,142070172700,26000,26050,26100,26000,7001
20250228,100000,141887976400,26050,26100,26150,26050,7073
20250228,095900,141703374450,26100,26200,26250,26050,25844
20250228,095800,141027418800,26200,26100,26250,26050,31083
20250228,095700,140213824900,26100,26050,26100,26000,14758
20250228,095600,139829105350,26050,26000,26050,25950,6527
20250228,095500,139659377450,26000,25900,26050,25900,12597
20250228,095400,139332128150,25900,25950,26000,25850,8316
20250228,095300,139116683250,25900,25950,26000,25850,17045
20250228,095200,138674697300,25950,26000,26050,25850,24678
20250228,095100,138033897250,26050,25950,26100,25900,59372
20250228,095000,136488758300,25900,25700,25950,25550,57045
20250228,094900,135023294250,25700,25750,25750,25650,17817
20250228,094800,134565025450,25750,25700,25750,25650,14214
20250228,094700,134199352900,25700,25650,25750,25600,28016
20250228,094600,133480649150,25650,25650,25700,25550,45252
20250228,094500,132320706750,25650,25750,25850,25650,50645
20250228,094400,131016847800,25750,26000,26050,25750,55586
20250228,094300,129577250450,26050,25900,26050,25850,39155
20250228,094200,128561658200,25900,26200,26250,25850,92422
20250228,094100,126157010000,26250,26250,26300,26200,16693
20250228,094000,125719245650,26250,26300,26350,26200,22438
20250228,093900,125130028450,26300,26500,26550,26250,20459
20250228,093800,124590548700,26500,26350,26550,26300,41200
20250228,093700,123499450500,26400,26250,26400,26150,33853
20250228,093600,122610774900,26250,26350,26400,26250,22791
20250228,093500,122011224650,26350,26550,26550,26350,23875
20250228,093400,121379260200,26550,26550,26650,26450,39191
20250228,093300,120338659450,26550,26450,26600,26400,31199
20250228,093200,119511565900,26450,26250,26550,26250,59283
20250228,093100,117944233000,26250,26350,26450,26250,53643
20250228,093000,116529622450,26400,26400,26450,26150,130255
20250228,092900,113104940750,26400,26600,26650,26400,59574
20250228,092800,111525570900,26600,26600,26650,26500,57937
20250228,092700,109985391800,26600,26850,26900,26550,136980
20250228,092600,106332278450,26900,27100,27150,26850,97567
20250228,092500,103700182400,27100,27100,27200,27100,20247
20250228,092400,103150828900,27100,27100,27200,27050,33304
20250228,092300,102246966450,27100,27350,27500,27100,81566
20250228,092200,100020394900,27300,27400,27550,27300,108183
20250228,092100,97048355100,27400,27150,27500,27100,77943
20250228,092000,94917376300,27150,27050,27300,27000,41395
20250228,091900,93794482050,27050,27150,27250,27000,39937
20250228,091800,92712460050,27200,27000,27350,26950,73160
20250228,091700,90717451350,27000,27100,27200,26950,55565
20250228,091600,89211003600,27150,27250,27300,26900,85387
20250228,091500,86898851850,27250,27500,27500,27250,80941
20250228,091400,84683033750,27500,27100,27500,27050,117266
20250228,091300,81475383750,27100,26950,27250,26900,83601
20250228,091200,79210168350,27000,26950,27200,26900,112475
20250228,091100,76166340700,26950,27350,27400,26950,156403
20250228,091000,71918463500,27350,27400,27650,27350,113903
20250228,090900,68786245850,27400,27200,27650,27150,163983
20250228,090800,64276573350,27300,27500,27700,27150,290802
20250228,090700,56265868500,27550,27150,27600,27100,285971
20250228,090600,48438347150,27100,27050,27300,26950,257513
20250228,090500,41458756900,27050,25900,27250,25850,529401
20250228,090400,27287205550,25850,26100,26150,25700,87431
20250228,090300,25021049500,26150,25800,26250,25750,102539
20250228,090200,22349218550,25800,25900,26050,25650,87785
20250228,090100,20082437300,25900,26450,26450,25700,200173
20250228,090000,14884764200,26450,25300,26500,25250,573421