KissMeData/009420/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185300,19799864900,35300,35300,35300,35300,23705
20250228,185200,19799864900,35300,35300,35300,35300,0
20250228,185100,19799864900,35300,35300,35300,35300,0
20250228,185000,19799864900,35300,35300,35300,35300,0
20250228,184900,19799864900,35300,35300,35300,35300,0
20250228,184800,19799864900,35300,35300,35300,35300,0
20250228,184700,19799864900,35300,35300,35300,35300,0
20250228,184600,19799864900,35300,35300,35300,35300,0
20250228,184500,19799864900,35300,35300,35300,35300,0
20250228,184400,19799864900,35300,35300,35300,35300,0
20250228,184300,19799864900,35300,35300,35300,35300,0
20250228,184200,19799864900,35300,35300,35300,35300,0
20250228,184100,19799864900,35300,35300,35300,35300,0
20250228,184000,19799864900,35300,35300,35300,35300,0
20250228,183900,19799864900,35300,35300,35300,35300,0
20250228,183800,19799864900,35300,35300,35300,35300,0
20250228,183700,19799864900,35300,35300,35300,35300,0
20250228,183600,19799864900,35300,35300,35300,35300,0
20250228,183500,19799864900,35300,35300,35300,35300,0
20250228,183400,19799864900,35300,35300,35300,35300,0
20250228,183300,19799864900,35300,35300,35300,35300,0
20250228,183200,19799864900,35300,35300,35300,35300,0
20250228,183100,19799864900,35300,35300,35300,35300,0
20250228,183000,19799864900,35300,35300,35300,35300,0
20250228,182900,19799864900,35300,35300,35300,35300,0
20250228,182800,19799864900,35300,35300,35300,35300,0
20250228,182700,19799864900,35300,35300,35300,35300,0
20250228,182600,19799864900,35300,35300,35300,35300,0
20250228,182500,19799864900,35300,35300,35300,35300,0
20250228,182400,19799864900,35300,35300,35300,35300,0
20250228,182300,19799864900,35300,35300,35300,35300,23705
20250228,182200,19799864900,35300,35300,35300,35300,0
20250228,182100,19799864900,35300,35300,35300,35300,0
20250228,182000,19799864900,35300,35300,35300,35300,0
20250228,181900,19799864900,35300,35300,35300,35300,0
20250228,181800,19799864900,35300,35300,35300,35300,0
20250228,181700,19799864900,35300,35300,35300,35300,0
20250228,181600,19799864900,35300,35300,35300,35300,0
20250228,181500,19799864900,35300,35300,35300,35300,0
20250228,181400,19799864900,35300,35300,35300,35300,0
20250228,181300,19799864900,35300,35300,35300,35300,0
20250228,181200,19799864900,35300,35300,35300,35300,0
20250228,181100,19799864900,35300,35300,35300,35300,0
20250228,181000,19799864900,35300,35300,35300,35300,0
20250228,180900,19799864900,35300,35300,35300,35300,0
20250228,180800,19799864900,35300,35300,35300,35300,0
20250228,180700,19799864900,35300,35300,35300,35300,0
20250228,180600,19799864900,35300,35300,35300,35300,0
20250228,180500,19799864900,35300,35300,35300,35300,0
20250228,180400,19799864900,35300,35300,35300,35300,0
20250228,180300,19799864900,35300,35300,35300,35300,0
20250228,180200,19799864900,35300,35300,35300,35300,0
20250228,180100,19799864900,35300,35300,35300,35300,0
20250228,180000,19799864900,35300,35300,35300,35300,0
20250228,175900,19799864900,35300,35300,35300,35300,0
20250228,175800,19799864900,35300,35300,35300,35300,0
20250228,175700,19799864900,35300,35300,35300,35300,0
20250228,175600,19799864900,35300,35300,35300,35300,0
20250228,175500,19799864900,35300,35300,35300,35300,0
20250228,175400,19799864900,35300,35300,35300,35300,0
20250228,175300,19799864900,35300,35300,35300,35300,23705
20250228,175200,19799864900,35300,35300,35300,35300,0
20250228,175100,19799864900,35300,35300,35300,35300,0
20250228,175000,19799864900,35300,35300,35300,35300,0
20250228,174900,19799864900,35300,35300,35300,35300,0
20250228,174800,19799864900,35300,35300,35300,35300,0
20250228,174700,19799864900,35300,35300,35300,35300,0
20250228,174600,19799864900,35300,35300,35300,35300,0
20250228,174500,19799864900,35300,35300,35300,35300,0
20250228,174400,19799864900,35300,35300,35300,35300,0
20250228,174300,19799864900,35300,35300,35300,35300,0
20250228,174200,19799864900,35300,35300,35300,35300,0
20250228,174100,19799864900,35300,35300,35300,35300,0
20250228,174000,19799864900,35300,35300,35300,35300,0
20250228,173900,19799864900,35300,35300,35300,35300,0
20250228,173800,19799864900,35300,35300,35300,35300,0
20250228,173700,19799864900,35300,35300,35300,35300,0
20250228,173600,19799864900,35300,35300,35300,35300,0
20250228,173500,19799864900,35300,35300,35300,35300,0
20250228,173400,19799864900,35300,35300,35300,35300,0
20250228,173300,19799864900,35300,35300,35300,35300,0
20250228,173200,19799864900,35300,35300,35300,35300,0
20250228,173100,19799864900,35300,35300,35300,35300,0
20250228,173000,19799864900,35300,35300,35300,35300,0
20250228,172900,19799864900,35300,35300,35300,35300,0
20250228,172800,19799864900,35300,35300,35300,35300,0
20250228,172700,19799864900,35300,35300,35300,35300,0
20250228,172600,19799864900,35300,35300,35300,35300,0
20250228,172500,19799864900,35300,35300,35300,35300,0
20250228,172400,19799864900,35300,35300,35300,35300,0
20250228,172300,19799864900,35300,35300,35300,35300,23705
20250228,172200,19799864900,35300,35300,35300,35300,0
20250228,172100,19799864900,35300,35300,35300,35300,0
20250228,172000,19799864900,35300,35300,35300,35300,0
20250228,171900,19799864900,35300,35300,35300,35300,0
20250228,171800,19799864900,35300,35300,35300,35300,0
20250228,171700,19799864900,35300,35300,35300,35300,0
20250228,171600,19799864900,35300,35300,35300,35300,0
20250228,171500,19799864900,35300,35300,35300,35300,0
20250228,171400,19799864900,35300,35300,35300,35300,0
20250228,171300,19799864900,35300,35300,35300,35300,0
20250228,171200,19799864900,35300,35300,35300,35300,0
20250228,171100,19799864900,35300,35300,35300,35300,0
20250228,171000,19799864900,35300,35300,35300,35300,0
20250228,170900,19799864900,35300,35300,35300,35300,0
20250228,170800,19799864900,35300,35300,35300,35300,0
20250228,170700,19799864900,35300,35300,35300,35300,0
20250228,170600,19799864900,35300,35300,35300,35300,0
20250228,170500,19799864900,35300,35300,35300,35300,0
20250228,170400,19799864900,35300,35300,35300,35300,0
20250228,170300,19799864900,35300,35300,35300,35300,0
20250228,170200,19799864900,35300,35300,35300,35300,0
20250228,170100,19799864900,35300,35300,35300,35300,0
20250228,170000,19799864900,35300,35300,35300,35300,0
20250228,165900,19799864900,35300,35300,35300,35300,0
20250228,165800,19799864900,35300,35300,35300,35300,0
20250228,165700,19799864900,35300,35300,35300,35300,0
20250228,165600,19799864900,35300,35300,35300,35300,0
20250228,165500,19799864900,35300,35300,35300,35300,0
20250228,165400,19799864900,35300,35300,35300,35300,0
20250228,165300,19799864900,35300,35300,35300,35300,23705
20250228,165200,19799864900,35300,35300,35300,35300,0
20250228,165100,19799864900,35300,35300,35300,35300,0
20250228,165000,19799864900,35300,35300,35300,35300,0
20250228,164900,19799864900,35300,35300,35300,35300,0
20250228,164800,19799864900,35300,35300,35300,35300,0
20250228,164700,19799864900,35300,35300,35300,35300,0
20250228,164600,19799864900,35300,35300,35300,35300,0
20250228,164500,19799864900,35300,35300,35300,35300,0
20250228,164400,19799864900,35300,35300,35300,35300,0
20250228,164300,19799864900,35300,35300,35300,35300,0
20250228,164200,19799864900,35300,35300,35300,35300,0
20250228,164100,19799864900,35300,35300,35300,35300,0
20250228,164000,19799864900,35300,35300,35300,35300,0
20250228,163900,19799864900,35300,35300,35300,35300,0
20250228,163800,19799864900,35300,35300,35300,35300,0
20250228,163700,19799864900,35300,35300,35300,35300,0
20250228,163600,19799864900,35300,35300,35300,35300,0
20250228,163500,19799864900,35300,35300,35300,35300,0
20250228,163400,19799864900,35300,35300,35300,35300,0
20250228,163300,19799864900,35300,35300,35300,35300,0
20250228,163200,19799864900,35300,35300,35300,35300,0
20250228,163100,19799864900,35300,35300,35300,35300,0
20250228,163000,19799864900,35300,35300,35300,35300,0
20250228,162900,19799864900,35300,35300,35300,35300,0
20250228,162800,19799864900,35300,35300,35300,35300,0
20250228,162700,19799864900,35300,35300,35300,35300,0
20250228,162600,19799864900,35300,35300,35300,35300,0
20250228,162500,19799864900,35300,35300,35300,35300,0
20250228,162400,19799864900,35300,35300,35300,35300,0
20250228,162300,19799864900,35300,35300,35300,35300,23705
20250228,162200,19799864900,35300,35300,35300,35300,0
20250228,162100,19799864900,35300,35300,35300,35300,0
20250228,162000,19799864900,35300,35300,35300,35300,0
20250228,161900,19799864900,35300,35300,35300,35300,0
20250228,161800,19799864900,35300,35300,35300,35300,0
20250228,161700,19799864900,35300,35300,35300,35300,0
20250228,161600,19799864900,35300,35300,35300,35300,0
20250228,161500,19799864900,35300,35300,35300,35300,0
20250228,161400,19799864900,35300,35300,35300,35300,0
20250228,161300,19799864900,35300,35300,35300,35300,0
20250228,161200,19799864900,35300,35300,35300,35300,0
20250228,161100,19799864900,35300,35300,35300,35300,0
20250228,161000,19799864900,35300,35300,35300,35300,0
20250228,160900,19799864900,35300,35300,35300,35300,0
20250228,160800,19799864900,35300,35300,35300,35300,0
20250228,160700,19799864900,35300,35300,35300,35300,0
20250228,160600,19799864900,35300,35300,35300,35300,0
20250228,160500,19799864900,35300,35300,35300,35300,0
20250228,160400,19799864900,35300,35300,35300,35300,0
20250228,160300,19799864900,35300,35300,35300,35300,0
20250228,160200,19799864900,35300,35300,35300,35300,0
20250228,160100,19799864900,35300,35300,35300,35300,0
20250228,160000,19799864900,35300,35300,35300,35300,0
20250228,155900,19799864900,35300,35300,35300,35300,0
20250228,155800,19799864900,35300,35300,35300,35300,0
20250228,155700,19799864900,35300,35300,35300,35300,0
20250228,155600,19799864900,35300,35300,35300,35300,0
20250228,155500,19799864900,35300,35300,35300,35300,0
20250228,155400,19799864900,35300,35300,35300,35300,0
20250228,155300,19799864900,35300,35300,35300,35300,23705
20250228,155200,19799864900,35300,35300,35300,35300,0
20250228,155100,19799864900,35300,35300,35300,35300,0
20250228,155000,19799864900,35300,35300,35300,35300,0
20250228,154900,19799864900,35300,35300,35300,35300,0
20250228,154800,19799864900,35300,35300,35300,35300,0
20250228,154700,19799864900,35300,35300,35300,35300,0
20250228,154600,19799864900,35300,35300,35300,35300,0
20250228,154500,19799864900,35300,35300,35300,35300,0
20250228,154400,19799864900,35300,35300,35300,35300,0
20250228,154300,19799864900,35300,35300,35300,35300,0
20250228,154200,19799864900,35300,35300,35300,35300,0
20250228,154100,19799864900,35300,35300,35300,35300,0
20250228,154000,19799864900,35300,35300,35300,35300,0
20250228,153900,19799864900,35300,35300,35300,35300,0
20250228,153800,19799864900,35300,35300,35300,35300,0
20250228,153700,19799864900,35300,35300,35300,35300,0
20250228,153600,19799864900,35300,35300,35300,35300,0
20250228,153500,19799864900,35300,35300,35300,35300,0
20250228,153400,19799864900,35300,35300,35300,35300,0
20250228,153300,19799864900,35300,35300,35300,35300,0
20250228,153200,19799864900,35300,35300,35300,35300,0
20250228,153100,19799864900,35300,35300,35300,35300,0
20250228,153000,19799864900,35300,35300,35300,35300,23705
20250228,152900,18963078400,35450,35450,35450,35450,0
20250228,152800,18963078400,35450,35450,35450,35450,0
20250228,152700,18963078400,35450,35450,35450,35450,0
20250228,152600,18963078400,35450,35450,35450,35450,0
20250228,152500,18963078400,35450,35450,35450,35450,0
20250228,152400,18963078400,35450,35450,35450,35450,0
20250228,152300,18963078400,35450,35450,35450,35450,0
20250228,152200,18963078400,35450,35450,35450,35450,0
20250228,152100,18963078400,35450,35450,35450,35450,0
20250228,152000,18963078400,35450,35450,35450,35450,0
20250228,151900,18963078400,35450,35400,35450,35350,2184
20250228,151800,18885721250,35400,35350,35400,35300,1641
20250228,151700,18827713400,35300,35300,35350,35300,874
20250228,151600,18796843150,35350,35400,35400,35350,2744
20250228,151500,18699839450,35400,35350,35400,35300,1546
20250228,151400,18645219300,35350,35350,35350,35250,2255
20250228,151300,18565614500,35300,35350,35350,35250,4804
20250228,151200,18396028500,35300,35400,35400,35300,1785
20250228,151100,18332931800,35400,35400,35400,35350,887
20250228,151000,18301568450,35350,35400,35400,35350,765
20250228,150900,18274507700,35400,35350,35400,35300,2738
20250228,150800,18177750950,35350,35350,35400,35300,2298
20250228,150700,18096520150,35350,35350,35350,35300,1573
20250228,150600,18040976950,35300,35300,35350,35300,1136
20250228,150500,18000862800,35350,35300,35350,35300,418
20250228,150400,17986101650,35350,35350,35350,35300,780
20250228,150300,17958558800,35350,35350,35350,35300,433
20250228,150200,17943263050,35350,35350,35350,35250,480
20250228,150100,17926315050,35350,35250,35350,35200,1541
20250228,150000,17871968200,35250,35250,35250,35200,1077
20250228,145900,17834022500,35200,35250,35250,35200,511
20250228,145800,17816031750,35250,35250,35250,35200,705
20250228,145700,17791206450,35200,35200,35250,35200,783
20250228,145600,17763634050,35200,35250,35250,35200,655
20250228,145500,17740572500,35200,35250,35300,35200,506
20250228,145400,17722745000,35250,35300,35300,35200,1051
20250228,145300,17685710300,35250,35300,35300,35250,427
20250228,145200,17670655150,35250,35250,35350,35250,2029
20250228,145100,17599044700,35300,35200,35300,35150,1192
20250228,145000,17557032750,35150,35150,35250,35150,472
20250228,144900,17540432650,35200,35200,35200,35100,770
20250228,144800,17513362550,35200,35200,35250,35150,648
20250228,144700,17490557950,35150,35200,35250,35100,971
20250228,144600,17456386450,35200,35100,35250,35050,1500
20250228,144500,17403606950,35150,35050,35200,35000,2698
20250228,144400,17308900550,35000,35050,35100,35000,1215
20250228,144300,17266332150,35050,35000,35100,35000,2217
20250228,144200,17188608450,35000,35100,35100,35000,1388
20250228,144100,17139980550,35050,35150,35150,35050,1107
20250228,144000,17101148350,35100,35100,35150,35100,1614
20250228,143900,17044493300,35100,35100,35150,35000,2014
20250228,143800,16973797000,35100,35000,35100,34950,4824
20250228,143700,16804738200,35000,35050,35050,34950,2075
20250228,143600,16732119700,35000,35000,35000,34950,1494
20250228,143500,16679846700,34950,34950,35000,34950,1405
20250228,143400,16630733250,34950,35000,35050,34950,2619
20250228,143300,16539075350,35000,35050,35050,35000,8299
20250228,143200,16248601550,35000,35050,35050,35000,619
20250228,143100,16226933000,35000,35000,35050,35000,630
20250228,143000,16204879450,35000,35050,35050,35000,625
20250228,142900,16182996500,35000,35000,35050,35000,1919
20250228,142800,16115827250,35000,35050,35050,35000,574
20250228,142700,16095729850,35000,35000,35100,35000,1807
20250228,142600,16032424400,35000,35000,35100,35000,1254
20250228,142500,15988467500,35050,35000,35100,35000,1247
20250228,142400,15944763750,35000,35100,35100,35000,1328
20250228,142300,15898216450,35050,35100,35100,35050,2126
20250228,142200,15823693500,35050,35100,35150,35050,1109
20250228,142100,15784791700,35100,35100,35200,35050,2193
20250228,142000,15707794150,35100,35150,35200,35050,657
20250228,141900,15684722600,35150,35050,35200,35050,3511
20250228,141800,15561334700,35050,35200,35200,35000,12511
20250228,141700,15122457400,35150,35150,35200,35150,2170
20250228,141600,15046163550,35200,35200,35250,35150,3045
20250228,141500,14939005300,35200,35250,35250,35200,492
20250228,141400,14921684000,35250,35250,35250,35200,387
20250228,141300,14908059750,35200,35250,35250,35200,858
20250228,141200,14877827150,35200,35250,35250,35200,578
20250228,141100,14857473950,35200,35200,35250,35200,1916
20250228,141000,14790020450,35250,35200,35250,35200,620
20250228,140900,14768196150,35200,35250,35250,35200,289
20250228,140800,14758019950,35200,35200,35250,35200,465
20250228,140700,14741643450,35250,35250,35250,35200,2702
20250228,140600,14646406950,35250,35300,35300,35250,1211
20250228,140500,14603710450,35250,35250,35300,35250,382
20250228,140400,14590241000,35250,35250,35300,35250,538
20250228,140300,14571272800,35250,35350,35350,35250,492
20250228,140200,14553896100,35300,35300,35350,35250,889
20250228,140100,14522521050,35300,35300,35350,35250,1462
20250228,140000,14470936200,35300,35250,35350,35250,1648
20250228,135900,14412765850,35250,35250,35300,35200,1522
20250228,135800,14359114650,35200,35300,35300,35200,6108
20250228,135700,14143884300,35300,35350,35350,35250,4677
20250228,135600,13978782200,35300,35350,35350,35300,999
20250228,135500,13943509600,35350,35300,35350,35300,566
20250228,135400,13923523450,35350,35400,35400,35300,777
20250228,135300,13896073900,35350,35350,35350,35350,4155
20250228,135200,13749194650,35350,35350,35400,35350,672
20250228,135100,13725425400,35350,35350,35350,35350,246
20250228,135000,13716729300,35400,35400,35400,35350,400
20250228,134900,13702583100,35400,35400,35400,35350,576
20250228,134800,13682206400,35400,35400,35400,35300,6056
20250228,134700,13468121900,35350,35400,35450,35350,557
20250228,134600,13448421850,35400,35400,35450,35350,2075
20250228,134500,13374965500,35400,35500,35500,35400,7751
20250228,134400,13100270150,35450,35400,35500,35400,1940
20250228,134300,13031577000,35450,35500,35500,35400,4102
20250228,134200,12886166450,35450,35450,35500,35450,396
20250228,134100,12872128000,35500,35400,35500,35400,1086
20250228,134000,12833671350,35400,35450,35450,35400,520
20250228,133900,12815244450,35450,35450,35500,35450,551
20250228,133800,12795710600,35450,35450,35450,35400,375
20250228,133700,12782421600,35450,35450,35550,35400,844
20250228,133600,12752516250,35400,35500,35500,35400,1263
20250228,133500,12707739100,35450,35550,35550,35450,2822
20250228,133400,12607585900,35550,35550,35600,35550,204
20250228,133300,12600333050,35550,35600,35650,35550,569
20250228,133200,12580079000,35550,35600,35600,35550,926
20250228,133100,12547137100,35600,35650,35650,35600,588
20250228,133000,12526199500,35600,35650,35650,35550,214
20250228,132900,12518582450,35550,35600,35600,35550,1036
20250228,132800,12481710250,35600,35600,35650,35600,378
20250228,132700,12468241150,35650,35650,35650,35600,156
20250228,132600,12462681250,35650,35650,35650,35600,416
20250228,132500,12447863850,35700,35650,35700,35600,819
20250228,132400,12418670050,35650,35600,35650,35550,1038
20250228,132300,12381729650,35550,35550,35600,35450,1444
20250228,132200,12330495050,35600,35450,35600,35450,469
20250228,132100,12313827400,35450,35500,35500,35450,1682
20250228,132000,12254135350,35450,35550,35550,35450,193
20250228,131900,12247291750,35550,35450,35550,35400,1823
20250228,131800,12182639350,35400,35450,35450,35400,395
20250228,131700,12168653650,35400,35400,35400,35400,1153
20250228,131600,12127837450,35400,35400,35450,35400,386
20250228,131500,12114172750,35400,35450,35450,35400,330
20250228,131400,12102483050,35400,35450,35500,35400,639
20250228,131300,12079831300,35450,35400,35500,35400,730
20250228,131200,12053963300,35450,35450,35450,35400,1532
20250228,131100,11999722300,35400,35450,35450,35400,181
20250228,131000,11993314800,35400,35450,35450,35400,278
20250228,130900,11983464700,35450,35500,35500,35400,659
20250228,130800,11960107150,35500,35500,35500,35450,224
20250228,130700,11952162150,35450,35400,35500,35400,454
20250228,130600,11936071700,35400,35450,35450,35350,1294
20250228,130500,11890259600,35400,35500,35500,35400,4254
20250228,130400,11739598650,35500,35500,35550,35450,2217
20250228,130300,11660904650,35500,35500,35550,35500,502
20250228,130200,11643072450,35500,35500,35550,35500,54
20250228,130100,11641155100,35500,35500,35550,35500,172
20250228,130000,11635047950,35500,35600,35600,35500,712
20250228,125900,11609725650,35550,35500,35600,35500,369
20250228,125800,11596613150,35550,35550,35600,35500,1318
20250228,125700,11549759200,35550,35650,35650,35550,570
20250228,125600,11529463700,35600,35600,35650,35600,273
20250228,125500,11519744800,35650,35600,35650,35600,596
20250228,125400,11498506350,35600,35550,35600,35500,1588
20250228,125300,11442006350,35500,35500,35550,35450,626
20250228,125200,11419789900,35500,35450,35500,35450,489
20250228,125100,11402442650,35450,35450,35450,35400,794
20250228,125000,11374300050,35400,35400,35450,35400,518
20250228,124900,11355952700,35400,35400,35450,35400,872
20250228,124800,11325072050,35400,35450,35450,35400,568
20250228,124700,11304962050,35400,35400,35450,35400,173
20250228,124600,11298837050,35400,35400,35450,35400,263
20250228,124500,11289526800,35400,35400,35450,35400,292
20250228,124400,11279185450,35400,35400,35450,35400,466
20250228,124300,11262688500,35400,35400,35450,35400,207
20250228,124200,11255360600,35450,35450,35450,35400,277
20250228,124100,11245551950,35450,35400,35450,35400,872
20250228,124000,11214682450,35400,35400,35450,35400,597
20250228,123900,11193547900,35400,35450,35450,35400,690
20250228,123800,11169109900,35400,35400,35450,35400,2639
20250228,123700,11075673300,35450,35400,35450,35400,379
20250228,123600,11062251200,35450,35450,35450,35400,289
20250228,123500,11052013050,35400,35400,35450,35400,591
20250228,123400,11031071400,35450,35500,35500,35400,1769
20250228,123300,10968364600,35450,35450,35500,35450,725
20250228,123200,10942663300,35450,35450,35500,35450,2320
20250228,123100,10860380500,35500,35500,35500,35450,394
20250228,123000,10846401250,35500,35500,35500,35450,660
20250228,122900,10822997600,35450,35450,35500,35450,563
20250228,122800,10803033050,35450,35500,35500,35450,272
20250228,122700,10793384800,35450,35550,35550,35450,325
20250228,122600,10781850150,35550,35450,35550,35450,545
20250228,122500,10762504800,35450,35500,35500,35450,953
20250228,122400,10728679500,35500,35500,35550,35500,394
20250228,122300,10714691700,35550,35550,35550,35500,678
20250228,122200,10690621900,35500,35450,35500,35450,506
20250228,122100,10672663900,35450,35550,35550,35450,1274
20250228,122000,10627438450,35500,35500,35550,35500,234
20250228,121900,10619131200,35500,35500,35550,35500,358
20250228,121800,10606420400,35500,35550,35550,35500,439
20250228,121700,10590831800,35500,35500,35550,35450,434
20250228,121600,10575425500,35550,35450,35550,35450,1002
20250228,121500,10539862900,35450,35450,35500,35450,612
20250228,121400,10518160750,35450,35500,35500,35450,954
20250228,121300,10484334950,35500,35550,35550,35450,6499
20250228,121200,10253650200,35500,35550,35550,35500,503
20250228,121100,10235787350,35500,35500,35550,35500,998
20250228,121000,10200354450,35550,35500,35550,35500,404
20250228,120900,10186007800,35500,35500,35550,35500,486
20250228,120800,10168745150,35550,35550,35600,35500,1913
20250228,120700,10100734100,35600,35600,35600,35550,350
20250228,120600,10088286400,35600,35600,35600,35550,368
20250228,120500,10075197100,35600,35550,35600,35550,239
20250228,120400,10066694550,35550,35550,35600,35550,1538
20250228,120300,10012011100,35600,35550,35600,35550,924
20250228,120200,9979161800,35550,35550,35600,35550,876
20250228,120100,9948009850,35550,35600,35600,35550,760
20250228,120000,9920983650,35550,35550,35600,35550,70
20250228,115900,9918495100,35550,35600,35650,35550,316
20250228,115800,9907251100,35600,35600,35650,35550,1148
20250228,115700,9866384400,35600,35650,35650,35600,248
20250228,115600,9857555550,35600,35600,35650,35550,214
20250228,115500,9849942350,35600,35600,35650,35550,474
20250228,115400,9833076400,35600,35550,35600,35550,442
20250228,115300,9817345400,35550,35550,35600,35550,438
20250228,115200,9801773350,35550,35600,35600,35550,538
20250228,115100,9782621750,35600,35600,35650,35600,82
20250228,115000,9779702450,35600,35600,35650,35600,846
20250228,114900,9749552150,35600,35600,35650,35600,310
20250228,114800,9738508100,35600,35650,35650,35600,468
20250228,114700,9721840300,35650,35600,35650,35600,734
20250228,114600,9695708800,35600,35600,35650,35600,1761
20250228,114500,9633016150,35600,35600,35650,35600,176
20250228,114400,9626750250,35650,35650,35700,35600,157
20250228,114300,9621153450,35650,35700,35750,35650,794
20250228,114200,9592824200,35750,35700,35750,35700,273
20250228,114100,9583077100,35700,35650,35750,35650,685
20250228,114000,9558627550,35700,35600,35700,35600,1313
20250228,113900,9511832500,35600,35600,35650,35600,794
20250228,113800,9483564400,35600,35550,35650,35550,165
20250228,113700,9477690450,35550,35600,35650,35550,2175
20250228,113600,9400260600,35600,35600,35650,35600,622
20250228,113500,9378117300,35650,35650,35700,35600,140
20250228,113400,9373126600,35650,35600,35650,35600,637
20250228,113300,9350437750,35550,35700,35750,35550,491
20250228,113200,9332950050,35700,35600,35700,35550,1282
20250228,113100,9287325750,35600,35700,35700,35500,22149
20250228,113000,8499768250,35650,35700,35700,35650,775
20250228,112900,8472135850,35650,35700,35750,35650,374
20250228,112800,8458784000,35700,35700,35750,35650,697
20250228,112700,8433909250,35700,35650,35700,35650,731
20250228,112600,8407821650,35650,35700,35700,35650,2068
20250228,112500,8333998650,35700,35700,35750,35700,811
20250228,112400,8305040800,35700,35750,35750,35700,566
20250228,112300,8284834300,35700,35750,35800,35700,697
20250228,112200,8259916850,35750,35750,35800,35750,329
20250228,112100,8248152500,35750,35750,35800,35750,631
20250228,112000,8225593800,35800,35750,35800,35750,81
20250228,111900,8222697900,35750,35750,35750,35700,1345
20250228,111800,8174631500,35800,35750,35800,35750,896
20250228,111700,8142599300,35800,35750,35800,35750,195
20250228,111600,8135627450,35800,35800,35800,35750,1516
20250228,111500,8081403650,35750,35750,35800,35750,174
20250228,111400,8075182550,35750,35800,35850,35750,900
20250228,111300,8042970950,35800,35800,35850,35800,949
20250228,111200,8008995450,35800,35800,35850,35800,2259
20250228,111100,7928117700,35800,35800,35850,35800,841
20250228,111000,7898008600,35800,35750,35850,35750,3596
20250228,110900,7769265800,35750,35800,35800,35750,176
20250228,110800,7762972750,35800,35750,35800,35750,466
20250228,110700,7746291950,35750,35800,35800,35750,202
20250228,110600,7739067750,35750,35750,35850,35750,608
20250228,110500,7717323950,35750,35850,35850,35750,2299
20250228,110400,7635021200,35800,35800,35850,35800,219
20250228,110300,7627179650,35800,35850,35850,35800,329
20250228,110200,7615401300,35800,35800,35850,35800,1170
20250228,110100,7573509650,35800,35850,35900,35800,553
20250228,110000,7553684450,35850,35900,35900,35850,44
20250228,105900,7552107000,35850,35900,35950,35850,598
20250228,105800,7530662500,35950,35900,35950,35900,181
20250228,105700,7524163450,35850,35900,35950,35850,463
20250228,105600,7507556950,35950,35850,35950,35800,726
20250228,105500,7481528100,35850,35900,35950,35850,643
20250228,105400,7458460450,35900,35900,35950,35900,49
20250228,105300,7456700900,35900,35850,35950,35850,3090
20250228,105200,7345715500,35850,35900,35900,35800,219
20250228,105100,7337872900,35900,35900,35900,35800,573
20250228,105000,7317342900,35850,35800,35900,35800,418
20250228,104900,7302361450,35800,35800,35850,35800,418
20250228,104800,7287382300,35850,35850,35900,35800,736
20250228,104700,7261006000,35800,35700,35850,35700,1607
20250228,104600,7203531050,35700,35650,35700,35650,661
20250228,104500,7179944950,35700,35700,35750,35650,649
20250228,104400,7156777850,35700,35750,35750,35700,144
20250228,104300,7151636650,35700,35700,35750,35700,477
20250228,104200,7134607700,35750,35700,35750,35700,292
20250228,104100,7124181000,35700,35700,35750,35650,808
20250228,104000,7095333800,35750,35700,35750,35650,1116
20250228,103900,7055465150,35750,35700,35750,35650,523
20250228,103800,7036792050,35750,35700,35750,35700,893
20250228,103700,7004911450,35650,35650,35750,35600,2722
20250228,103600,6907794800,35650,35650,35650,35600,3605
20250228,103500,6779343200,35650,35650,35700,35650,1873
20250228,103400,6712561650,35700,35700,35750,35650,2147
20250228,103300,6635930200,35750,35700,35750,35700,1350
20250228,103200,6587720900,35700,35750,35750,35700,611
20250228,103100,6565905850,35750,35700,35750,35700,1619
20250228,103000,6508091800,35700,35700,35750,35700,2540
20250228,102900,6417397700,35750,35750,35750,35700,970
20250228,102800,6382753150,35750,35750,35800,35700,1546
20250228,102700,6327488850,35750,35750,35800,35750,1950
20250228,102600,6257776200,35750,35800,35850,35750,8163
20250228,102500,5965525850,35850,35850,35900,35800,3714
20250228,102400,5832379850,35850,35850,35900,35850,217
20250228,102300,5824598600,35900,35900,35900,35850,1198
20250228,102200,5781648800,35900,35850,35900,35850,246
20250228,102100,5772828300,35850,35850,35900,35850,1194
20250228,102000,5730023150,35850,35850,35900,35850,359
20250228,101900,5717149450,35850,35900,35900,35850,1012
20250228,101800,5680843800,35900,35950,35950,35900,2210
20250228,101700,5601503900,35950,35900,35950,35900,1975
20250228,101600,5530599200,35950,36000,36000,35950,1347
20250228,101500,5482174350,35950,35950,36000,35950,1205
20250228,101400,5438852650,36000,35950,36000,35950,351
20250228,101300,5426233950,35950,35900,35950,35900,1720
20250228,101200,5364410500,35900,35950,35950,35900,339
20250228,101100,5352236800,35950,35950,36000,35900,733
20250228,101000,5325889350,35950,35950,36000,35900,729
20250228,100900,5299690450,35900,35900,35950,35900,483
20250228,100800,5282343800,35900,35900,35900,35900,682
20250228,100700,5257860000,35900,36000,36000,35900,828
20250228,100600,5228102100,35950,36000,36000,35900,889
20250228,100500,5196144250,36000,35950,36000,35900,1203
20250228,100400,5152914400,35950,35900,36000,35900,777
20250228,100300,5124981250,35950,35950,35950,35900,407
20250228,100200,5110357500,35950,35950,36000,35900,2827
20250228,100100,5008770100,35950,35900,35950,35900,420
20250228,100000,4993684850,35900,35950,35950,35900,967
20250228,095900,4958962500,35900,35950,35950,35900,592
20250228,095800,4937707400,35900,35950,35950,35900,708
20250228,095700,4912286650,35900,35900,35950,35900,633
20250228,095600,4889558450,35950,35950,35950,35900,1742
20250228,095500,4827009150,35900,35900,36000,35900,781
20250228,095400,4798940850,35900,35950,35950,35900,2336
20250228,095300,4715077800,35950,35950,35950,35900,2259
20250228,095200,4633955500,35950,35950,36000,35900,4359
20250228,095100,4477265850,35950,36000,36000,35950,1493
20250228,095000,4423580000,36000,36050,36050,35950,4975
20250228,094900,4244473900,36050,36050,36050,36000,630
20250228,094800,4221783800,36050,36000,36050,36000,2454
20250228,094700,4133430950,36050,36000,36050,36000,585
20250228,094600,4112353250,36050,36050,36050,36000,1071
20250228,094500,4073785850,36050,36050,36050,36000,2510
20250228,094400,3983415200,36050,36100,36100,36050,2165
20250228,094300,3905359650,36050,36100,36100,36050,1085
20250228,094200,3866221250,36100,36050,36100,36050,3337
20250228,094100,3745893300,36050,36200,36200,36050,1864
20250228,094000,3678541350,36200,36150,36200,36100,2676
20250228,093900,3581861450,36200,36150,36200,36100,1546
20250228,093800,3526003900,36150,36150,36150,36100,2594
20250228,093700,3432283850,36150,36100,36150,36100,477
20250228,093600,3415063300,36150,36100,36150,36050,890
20250228,093500,3382930450,36100,36050,36150,36050,710
20250228,093400,3357304550,36100,36100,36150,36050,765
20250228,093300,3329702050,36100,36100,36150,36050,544
20250228,093200,3310081400,36100,36050,36100,36050,570
20250228,093100,3289518050,36050,36050,36100,36000,1883
20250228,093000,3221657650,36000,36100,36100,36000,6203
20250228,092900,2998113950,36100,36100,36150,36050,968
20250228,092800,2963165650,36100,36100,36150,36050,2316
20250228,092700,2879557850,36150,36150,36200,36100,427
20250228,092600,2864121900,36150,36200,36200,36150,408
20250228,092500,2849365400,36200,36250,36250,36200,1072
20250228,092400,2810531900,36300,36300,36300,36250,225
20250228,092300,2802364600,36250,36300,36350,36250,158
20250228,092200,2796632750,36300,36200,36300,36150,1369
20250228,092100,2747046450,36200,36250,36250,36150,341
20250228,092000,2734702200,36250,36150,36250,36050,3490
20250228,091900,2608778900,36150,36150,36250,36150,1081
20250228,091800,2569674550,36150,36200,36200,36100,812
20250228,091700,2540325850,36200,36100,36200,36100,1438
20250228,091600,2488385100,36100,36050,36100,36050,2096
20250228,091500,2412784350,36050,36100,36150,36050,6049
20250228,091400,2194541600,36100,36200,36200,36100,2924
20250228,091300,2088877550,36200,36200,36250,36100,4276
20250228,091200,1934339150,36200,36250,36350,36200,4604
20250228,091100,1767521850,36250,36300,36300,36200,1173
20250228,091000,1725002200,36300,36200,36350,36200,2623
20250228,090900,1629823050,36200,36100,36200,36100,1897
20250228,090800,1561188850,36150,36150,36150,36100,1894
20250228,090700,1492734950,36200,36100,36200,36100,1348
20250228,090600,1444028100,36100,36150,36150,36050,6489
20250228,090500,1209813000,36150,36250,36300,36100,6323
20250228,090400,981200200,36250,36150,36300,36150,2597
20250228,090300,887163550,36200,36300,36350,36150,6290
20250228,090200,659212900,36300,36500,36500,36300,7077
20250228,090100,401802300,36500,36650,36750,36500,2482
20250228,090000,310885300,36700,36700,36700,36350,8463