KissMeData/031980/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191500,11652545500,41250,41250,41250,41250,5294
20250228,191400,11652545500,41250,41250,41250,41250,0
20250228,191300,11652545500,41250,41250,41250,41250,0
20250228,191200,11652545500,41250,41250,41250,41250,0
20250228,191100,11652545500,41250,41250,41250,41250,0
20250228,191000,11652545500,41250,41250,41250,41250,0
20250228,190900,11652545500,41250,41250,41250,41250,0
20250228,190800,11652545500,41250,41250,41250,41250,0
20250228,190700,11652545500,41250,41250,41250,41250,0
20250228,190600,11652545500,41250,41250,41250,41250,0
20250228,190500,11652545500,41250,41250,41250,41250,0
20250228,190400,11652545500,41250,41250,41250,41250,0
20250228,190300,11652545500,41250,41250,41250,41250,0
20250228,190200,11652545500,41250,41250,41250,41250,0
20250228,190100,11652545500,41250,41250,41250,41250,0
20250228,190000,11652545500,41250,41250,41250,41250,0
20250228,185900,11652545500,41250,41250,41250,41250,0
20250228,185800,11652545500,41250,41250,41250,41250,0
20250228,185700,11652545500,41250,41250,41250,41250,0
20250228,185600,11652545500,41250,41250,41250,41250,0
20250228,185500,11652545500,41250,41250,41250,41250,0
20250228,185400,11652545500,41250,41250,41250,41250,0
20250228,185300,11652545500,41250,41250,41250,41250,0
20250228,185200,11652545500,41250,41250,41250,41250,0
20250228,185100,11652545500,41250,41250,41250,41250,0
20250228,185000,11652545500,41250,41250,41250,41250,0
20250228,184900,11652545500,41250,41250,41250,41250,0
20250228,184800,11652545500,41250,41250,41250,41250,0
20250228,184700,11652545500,41250,41250,41250,41250,0
20250228,184600,11652545500,41250,41250,41250,41250,0
20250228,184500,11652545500,41250,41250,41250,41250,5294
20250228,184400,11652545500,41250,41250,41250,41250,0
20250228,184300,11652545500,41250,41250,41250,41250,0
20250228,184200,11652545500,41250,41250,41250,41250,0
20250228,184100,11652545500,41250,41250,41250,41250,0
20250228,184000,11652545500,41250,41250,41250,41250,0
20250228,183900,11652545500,41250,41250,41250,41250,0
20250228,183800,11652545500,41250,41250,41250,41250,0
20250228,183700,11652545500,41250,41250,41250,41250,0
20250228,183600,11652545500,41250,41250,41250,41250,0
20250228,183500,11652545500,41250,41250,41250,41250,0
20250228,183400,11652545500,41250,41250,41250,41250,0
20250228,183300,11652545500,41250,41250,41250,41250,0
20250228,183200,11652545500,41250,41250,41250,41250,0
20250228,183100,11652545500,41250,41250,41250,41250,0
20250228,183000,11652545500,41250,41250,41250,41250,0
20250228,182900,11652545500,41250,41250,41250,41250,0
20250228,182800,11652545500,41250,41250,41250,41250,0
20250228,182700,11652545500,41250,41250,41250,41250,0
20250228,182600,11652545500,41250,41250,41250,41250,0
20250228,182500,11652545500,41250,41250,41250,41250,0
20250228,182400,11652545500,41250,41250,41250,41250,0
20250228,182300,11652545500,41250,41250,41250,41250,0
20250228,182200,11652545500,41250,41250,41250,41250,0
20250228,182100,11652545500,41250,41250,41250,41250,0
20250228,182000,11652545500,41250,41250,41250,41250,0
20250228,181900,11652545500,41250,41250,41250,41250,0
20250228,181800,11652545500,41250,41250,41250,41250,0
20250228,181700,11652545500,41250,41250,41250,41250,0
20250228,181600,11652545500,41250,41250,41250,41250,0
20250228,181500,11652545500,41250,41250,41250,41250,5294
20250228,181400,11652545500,41250,41250,41250,41250,0
20250228,181300,11652545500,41250,41250,41250,41250,0
20250228,181200,11652545500,41250,41250,41250,41250,0
20250228,181100,11652545500,41250,41250,41250,41250,0
20250228,181000,11652545500,41250,41250,41250,41250,0
20250228,180900,11652545500,41250,41250,41250,41250,0
20250228,180800,11652545500,41250,41250,41250,41250,0
20250228,180700,11652545500,41250,41250,41250,41250,0
20250228,180600,11652545500,41250,41250,41250,41250,0
20250228,180500,11652545500,41250,41250,41250,41250,0
20250228,180400,11652545500,41250,41250,41250,41250,0
20250228,180300,11652545500,41250,41250,41250,41250,0
20250228,180200,11652545500,41250,41250,41250,41250,0
20250228,180100,11652545500,41250,41250,41250,41250,0
20250228,180000,11652545500,41250,41250,41250,41250,0
20250228,175900,11652545500,41250,41250,41250,41250,0
20250228,175800,11652545500,41250,41250,41250,41250,0
20250228,175700,11652545500,41250,41250,41250,41250,0
20250228,175600,11652545500,41250,41250,41250,41250,0
20250228,175500,11652545500,41250,41250,41250,41250,0
20250228,175400,11652545500,41250,41250,41250,41250,0
20250228,175300,11652545500,41250,41250,41250,41250,0
20250228,175200,11652545500,41250,41250,41250,41250,0
20250228,175100,11652545500,41250,41250,41250,41250,0
20250228,175000,11652545500,41250,41250,41250,41250,0
20250228,174900,11652545500,41250,41250,41250,41250,0
20250228,174800,11652545500,41250,41250,41250,41250,0
20250228,174700,11652545500,41250,41250,41250,41250,0
20250228,174600,11652545500,41250,41250,41250,41250,0
20250228,174500,11652545500,41250,41250,41250,41250,5294
20250228,174400,11652545500,41250,41250,41250,41250,0
20250228,174300,11652545500,41250,41250,41250,41250,0
20250228,174200,11652545500,41250,41250,41250,41250,0
20250228,174100,11652545500,41250,41250,41250,41250,0
20250228,174000,11652545500,41250,41250,41250,41250,0
20250228,173900,11652545500,41250,41250,41250,41250,0
20250228,173800,11652545500,41250,41250,41250,41250,0
20250228,173700,11652545500,41250,41250,41250,41250,0
20250228,173600,11652545500,41250,41250,41250,41250,0
20250228,173500,11652545500,41250,41250,41250,41250,0
20250228,173400,11652545500,41250,41250,41250,41250,0
20250228,173300,11652545500,41250,41250,41250,41250,0
20250228,173200,11652545500,41250,41250,41250,41250,0
20250228,173100,11652545500,41250,41250,41250,41250,0
20250228,173000,11652545500,41250,41250,41250,41250,0
20250228,172900,11652545500,41250,41250,41250,41250,0
20250228,172800,11652545500,41250,41250,41250,41250,0
20250228,172700,11652545500,41250,41250,41250,41250,0
20250228,172600,11652545500,41250,41250,41250,41250,0
20250228,172500,11652545500,41250,41250,41250,41250,0
20250228,172400,11652545500,41250,41250,41250,41250,0
20250228,172300,11652545500,41250,41250,41250,41250,0
20250228,172200,11652545500,41250,41250,41250,41250,0
20250228,172100,11652545500,41250,41250,41250,41250,0
20250228,172000,11652545500,41250,41250,41250,41250,0
20250228,171900,11652545500,41250,41250,41250,41250,0
20250228,171800,11652545500,41250,41250,41250,41250,0
20250228,171700,11652545500,41250,41250,41250,41250,0
20250228,171600,11652545500,41250,41250,41250,41250,0
20250228,171500,11652545500,41250,41250,41250,41250,5294
20250228,171400,11652545500,41250,41250,41250,41250,0
20250228,171300,11652545500,41250,41250,41250,41250,0
20250228,171200,11652545500,41250,41250,41250,41250,0
20250228,171100,11652545500,41250,41250,41250,41250,0
20250228,171000,11652545500,41250,41250,41250,41250,0
20250228,170900,11652545500,41250,41250,41250,41250,0
20250228,170800,11652545500,41250,41250,41250,41250,0
20250228,170700,11652545500,41250,41250,41250,41250,0
20250228,170600,11652545500,41250,41250,41250,41250,0
20250228,170500,11652545500,41250,41250,41250,41250,0
20250228,170400,11652545500,41250,41250,41250,41250,0
20250228,170300,11652545500,41250,41250,41250,41250,0
20250228,170200,11652545500,41250,41250,41250,41250,0
20250228,170100,11652545500,41250,41250,41250,41250,0
20250228,170000,11652545500,41250,41250,41250,41250,0
20250228,165900,11652545500,41250,41250,41250,41250,0
20250228,165800,11652545500,41250,41250,41250,41250,0
20250228,165700,11652545500,41250,41250,41250,41250,0
20250228,165600,11652545500,41250,41250,41250,41250,0
20250228,165500,11652545500,41250,41250,41250,41250,0
20250228,165400,11652545500,41250,41250,41250,41250,0
20250228,165300,11652545500,41250,41250,41250,41250,0
20250228,165200,11652545500,41250,41250,41250,41250,0
20250228,165100,11652545500,41250,41250,41250,41250,0
20250228,165000,11652545500,41250,41250,41250,41250,0
20250228,164900,11652545500,41250,41250,41250,41250,0
20250228,164800,11652545500,41250,41250,41250,41250,0
20250228,164700,11652545500,41250,41250,41250,41250,0
20250228,164600,11652545500,41250,41250,41250,41250,0
20250228,164500,11652545500,41250,41250,41250,41250,5294
20250228,164400,11652545500,41250,41250,41250,41250,0
20250228,164300,11652545500,41250,41250,41250,41250,0
20250228,164200,11652545500,41250,41250,41250,41250,0
20250228,164100,11652545500,41250,41250,41250,41250,0
20250228,164000,11652545500,41250,41250,41250,41250,0
20250228,163900,11652545500,41250,41250,41250,41250,0
20250228,163800,11652545500,41250,41250,41250,41250,0
20250228,163700,11652545500,41250,41250,41250,41250,0
20250228,163600,11652545500,41250,41250,41250,41250,0
20250228,163500,11652545500,41250,41250,41250,41250,0
20250228,163400,11652545500,41250,41250,41250,41250,0
20250228,163300,11652545500,41250,41250,41250,41250,0
20250228,163200,11652545500,41250,41250,41250,41250,0
20250228,163100,11652545500,41250,41250,41250,41250,0
20250228,163000,11652545500,41250,41250,41250,41250,0
20250228,162900,11652545500,41250,41250,41250,41250,0
20250228,162800,11652545500,41250,41250,41250,41250,0
20250228,162700,11652545500,41250,41250,41250,41250,0
20250228,162600,11652545500,41250,41250,41250,41250,0
20250228,162500,11652545500,41250,41250,41250,41250,0
20250228,162400,11652545500,41250,41250,41250,41250,0
20250228,162300,11652545500,41250,41250,41250,41250,0
20250228,162200,11652545500,41250,41250,41250,41250,0
20250228,162100,11652545500,41250,41250,41250,41250,0
20250228,162000,11652545500,41250,41250,41250,41250,0
20250228,161900,11652545500,41250,41250,41250,41250,0
20250228,161800,11652545500,41250,41250,41250,41250,0
20250228,161700,11652545500,41250,41250,41250,41250,0
20250228,161600,11652545500,41250,41250,41250,41250,0
20250228,161500,11652545500,41250,41250,41250,41250,5294
20250228,161400,11652545500,41250,41250,41250,41250,0
20250228,161300,11652545500,41250,41250,41250,41250,0
20250228,161200,11652545500,41250,41250,41250,41250,0
20250228,161100,11652545500,41250,41250,41250,41250,0
20250228,161000,11652545500,41250,41250,41250,41250,0
20250228,160900,11652545500,41250,41250,41250,41250,0
20250228,160800,11652545500,41250,41250,41250,41250,0
20250228,160700,11652545500,41250,41250,41250,41250,0
20250228,160600,11652545500,41250,41250,41250,41250,0
20250228,160500,11652545500,41250,41250,41250,41250,0
20250228,160400,11652545500,41250,41250,41250,41250,0
20250228,160300,11652545500,41250,41250,41250,41250,0
20250228,160200,11652545500,41250,41250,41250,41250,0
20250228,160100,11652545500,41250,41250,41250,41250,0
20250228,160000,11652545500,41250,41250,41250,41250,0
20250228,155900,11652545500,41250,41250,41250,41250,0
20250228,155800,11652545500,41250,41250,41250,41250,0
20250228,155700,11652545500,41250,41250,41250,41250,0
20250228,155600,11652545500,41250,41250,41250,41250,0
20250228,155500,11652545500,41250,41250,41250,41250,0
20250228,155400,11652545500,41250,41250,41250,41250,0
20250228,155300,11652545500,41250,41250,41250,41250,0
20250228,155200,11652545500,41250,41250,41250,41250,0
20250228,155100,11652545500,41250,41250,41250,41250,0
20250228,155000,11652545500,41250,41250,41250,41250,0
20250228,154900,11652545500,41250,41250,41250,41250,0
20250228,154800,11652545500,41250,41250,41250,41250,0
20250228,154700,11652545500,41250,41250,41250,41250,0
20250228,154600,11652545500,41250,41250,41250,41250,0
20250228,154500,11652545500,41250,41250,41250,41250,5294
20250228,154400,11652545500,41250,41250,41250,41250,0
20250228,154300,11652545500,41250,41250,41250,41250,0
20250228,154200,11652545500,41250,41250,41250,41250,0
20250228,154100,11652545500,41250,41250,41250,41250,0
20250228,154000,11652545500,41250,41250,41250,41250,0
20250228,153900,11652545500,41250,41250,41250,41250,0
20250228,153800,11652545500,41250,41250,41250,41250,0
20250228,153700,11652545500,41250,41250,41250,41250,0
20250228,153600,11652545500,41250,41250,41250,41250,0
20250228,153500,11652545500,41250,41250,41250,41250,0
20250228,153400,11652545500,41250,41250,41250,41250,0
20250228,153300,11652545500,41250,41250,41250,41250,0
20250228,153200,11652545500,41250,41250,41250,41250,0
20250228,153100,11652545500,41250,41250,41250,41250,0
20250228,153000,11652545500,41250,41250,41250,41250,5294
20250228,152900,11434168000,41050,41050,41050,41050,0
20250228,152800,11434168000,41050,41050,41050,41050,0
20250228,152700,11434168000,41050,41050,41050,41050,0
20250228,152600,11434168000,41050,41050,41050,41050,0
20250228,152500,11434168000,41050,41050,41050,41050,0
20250228,152400,11434168000,41050,41050,41050,41050,0
20250228,152300,11434168000,41050,41050,41050,41050,0
20250228,152200,11434168000,41050,41050,41050,41050,0
20250228,152100,11434168000,41050,41050,41050,41050,0
20250228,152000,11434168000,41050,41050,41050,41050,0
20250228,151900,11434168000,41050,41050,41100,41000,708
20250228,151800,11405124750,41100,41050,41100,41050,710
20250228,151700,11375974400,41100,41100,41150,41050,549
20250228,151600,11353409450,41100,41150,41150,41050,65
20250228,151500,11350737900,41150,41100,41150,41050,1611
20250228,151400,11284494800,41150,41150,41200,41100,901
20250228,151300,11247426450,41150,41150,41200,41100,559
20250228,151200,11224421800,41150,41200,41200,41150,527
20250228,151100,11202728700,41200,41100,41250,41100,604
20250228,151000,11177860650,41150,41150,41200,41150,195
20250228,150900,11169835850,41150,41150,41200,41150,461
20250228,150800,11150864550,41200,41200,41250,41150,850
20250228,150700,11115847600,41250,41200,41250,41200,865
20250228,150600,11080197350,41200,41200,41250,41150,259
20250228,150500,11069528250,41250,41250,41250,41150,793
20250228,150400,11036833600,41250,41150,41250,41150,762
20250228,150300,11005433400,41200,41250,41250,41150,940
20250228,150200,10966708150,41250,41300,41300,41200,1930
20250228,150100,10887149550,41350,41200,41350,41200,490
20250228,150000,10866936200,41200,41100,41250,41100,448
20250228,145900,10848486250,41150,41250,41250,41150,462
20250228,145800,10829465750,41250,41150,41250,41150,1195
20250228,145700,10780234000,41150,41150,41200,41150,494
20250228,145600,10759885400,41200,41250,41300,41150,826
20250228,145500,10725844550,41300,41250,41300,41200,379
20250228,145400,10710208600,41300,41250,41300,41250,168
20250228,145300,10703275150,41300,41350,41450,41300,1305
20250228,145200,10649204250,41350,41350,41400,41300,1315
20250228,145100,10594827150,41350,41150,41350,41150,1247
20250228,145000,10543399850,41150,41150,41200,41150,180
20250228,144900,10535991700,41150,41200,41200,41150,333
20250228,144800,10522288050,41200,41150,41200,41150,368
20250228,144700,10507144250,41150,41200,41200,41150,219
20250228,144600,10498129750,41250,41200,41250,41200,102
20250228,144500,10493926350,41200,41200,41200,41150,442
20250228,144400,10475722100,41200,41150,41200,41100,428
20250228,144300,10458112250,41150,41200,41200,41150,109
20250228,144200,10453625950,41200,41200,41200,41150,491
20250228,144100,10433400350,41200,41300,41300,41200,1420
20250228,144000,10374847050,41300,41250,41300,41250,516
20250228,143900,10353555800,41250,41150,41250,41150,690
20250228,143800,10325134600,41150,41050,41150,41050,1166
20250228,143700,10277201700,41050,40950,41050,40950,799
20250228,143600,10244431250,40950,41000,41050,40950,667
20250228,143500,10217084300,41000,40950,41050,40950,767
20250228,143400,10185610800,40950,41000,41050,40950,2357
20250228,143300,10089076950,41050,41050,41050,40950,272
20250228,143200,10077924600,41100,40950,41100,40950,492
20250228,143100,10057743500,41000,41000,41050,40950,284
20250228,143000,10046101700,41000,40950,41050,40950,264
20250228,142900,10035278750,40950,41000,41050,40950,267
20250228,142800,10024334300,41000,41000,41050,40950,628
20250228,142700,9998582900,41000,41050,41050,41000,222
20250228,142600,9989477850,41000,41000,41100,41000,63
20250228,142500,9986893750,41100,41000,41100,40950,1688
20250228,142400,9917645400,41050,41050,41050,41000,558
20250228,142300,9894763850,41050,41100,41100,41050,396
20250228,142200,9878506500,41050,41050,41150,41050,459
20250228,142100,9859642600,41050,41050,41150,41050,440
20250228,142000,9841575800,41050,41100,41150,41050,289
20250228,141900,9829699750,41100,41050,41150,41050,137
20250228,141800,9824075000,41100,41050,41150,41050,274
20250228,141700,9812813300,41050,41050,41100,41050,231
20250228,141600,9803326400,41100,41150,41150,41100,142
20250228,141500,9797489150,41150,41100,41150,41100,271
20250228,141400,9786343600,41100,41100,41150,41000,231
20250228,141300,9776861400,41100,41000,41150,41000,758
20250228,141200,9745742800,41050,41050,41100,41000,195
20250228,141100,9737739750,41050,41050,41100,41050,289
20250228,141000,9725875800,41050,41150,41150,41050,298
20250228,140900,9713640300,41100,41100,41150,41050,327
20250228,140800,9700201500,41150,41150,41150,41100,215
20250228,140700,9691361500,41100,41250,41250,41100,19
20250228,140600,9690579350,41100,41250,41250,41100,2148
20250228,140500,9602092300,41250,41100,41250,41050,811
20250228,140400,9568690350,41150,41100,41150,41100,1050
20250228,140300,9525533950,41100,41050,41150,41050,614
20250228,140200,9500301950,41050,41100,41250,41050,1073
20250228,140100,9456133850,41100,41100,41150,41050,150
20250228,140000,9449971350,41100,41100,41100,41050,149
20250228,135900,9443851400,41050,41050,41100,41050,461
20250228,135800,9424918300,41050,41150,41150,41050,1030
20250228,135700,9382584000,41150,41150,41150,41100,582
20250228,135600,9358658250,41150,41150,41200,41100,215
20250228,135500,9349813350,41200,41150,41200,41100,181
20250228,135400,9342367000,41100,41100,41150,41100,318
20250228,135300,9329292500,41100,41100,41150,41100,309
20250228,135200,9316592150,41100,41100,41100,41100,65
20250228,135100,9313920650,41150,41150,41200,41150,163
20250228,135000,9307213150,41100,41250,41300,41100,2322
20250228,134900,9211534000,41250,41250,41250,41200,107
20250228,134800,9207120750,41250,41250,41250,41200,302
20250228,134700,9194669650,41250,41300,41300,41250,200
20250228,134600,9186412200,41300,41300,41350,41300,137
20250228,134500,9180749850,41300,41300,41350,41250,539
20250228,134400,9158483850,41350,41250,41350,41250,304
20250228,134300,9145925850,41250,41250,41400,41250,1052
20250228,134200,9102448250,41250,41250,41300,41250,167
20250228,134100,9095559050,41250,41250,41300,41250,597
20250228,134000,9070929150,41250,41300,41300,41250,353
20250228,133900,9056351550,41300,41350,41400,41300,510
20250228,133800,9035274050,41350,41350,41450,41350,182
20250228,133700,9027741600,41400,41450,41500,41400,397
20250228,133600,9011273550,41450,41300,41500,41300,1909
20250228,133500,8932191450,41300,41350,41400,41300,206
20250228,133400,8923681800,41350,41300,41400,41300,707
20250228,133300,8894471250,41350,41400,41400,41300,931
20250228,133200,8855989550,41400,41450,41450,41400,456
20250228,133100,8837106850,41400,41400,41450,41400,174
20250228,133000,8829902350,41450,41400,41450,41350,821
20250228,132900,8795913600,41350,41350,41400,41350,255
20250228,132800,8785362950,41350,41300,41400,41300,709
20250228,132700,8756054200,41300,41300,41300,41300,470
20250228,132600,8736643200,41300,41300,41350,41300,450
20250228,132500,8718058000,41300,41350,41350,41300,72
20250228,132400,8715083000,41300,41300,41350,41250,279
20250228,132300,8703560150,41300,41350,41400,41250,695
20250228,132200,8674828150,41350,41150,41350,41100,1350
20250228,132100,8619166450,41150,41000,41150,41000,921
20250228,132000,8581305150,41000,41050,41100,41000,355
20250228,131900,8566734250,41100,41050,41100,41050,268
20250228,131800,8555731650,41050,41050,41050,41050,118
20250228,131700,8550887750,41100,41050,41100,41050,343
20250228,131600,8536803800,41050,40900,41050,40900,934
20250228,131500,8498526400,40900,40950,40950,40900,219
20250228,131400,8489559700,40950,40950,41000,40950,27
20250228,131300,8488453550,40900,40950,40950,40900,76
20250228,131200,8485341900,40900,40950,40950,40900,675
20250228,131100,8457701200,40950,40950,41000,40950,87
20250228,131000,8454138100,40950,40850,40950,40850,803
20250228,130900,8421296400,40850,40850,40900,40850,190
20250228,130800,8413534850,40850,40850,40900,40850,193
20250228,130700,8405650400,40850,40800,40900,40800,67
20250228,130600,8402913750,40800,40800,40800,40800,30
20250228,130500,8401689750,40800,40800,40900,40800,1865
20250228,130400,8325553100,40800,40850,40850,40800,744
20250228,130300,8295194550,40850,40850,40900,40850,232
20250228,130200,8285715950,40850,40800,40850,40800,151
20250228,130100,8279548050,40850,40850,40900,40800,384
20250228,130000,8263868050,40800,40900,40950,40800,264
20250228,125900,8253072250,40900,40850,40900,40850,991
20250228,125800,8212576750,40850,40900,40950,40850,404
20250228,125700,8196054250,40900,40850,40950,40850,605
20250228,125600,8171309900,40850,40900,40900,40850,667
20250228,125500,8144051500,40900,40900,40900,40900,71
20250228,125400,8141147600,40950,40900,40950,40900,99
20250228,125300,8137097400,40950,41000,41000,40900,336
20250228,125200,8123340950,40950,40900,41000,40900,370
20250228,125100,8108188300,40900,40850,40900,40850,1086
20250228,125000,8063776250,40850,40850,40850,40800,89
20250228,124900,8060143150,40850,40800,40900,40800,328
20250228,124800,8046759600,40800,40850,40850,40800,495
20250228,124700,8026560050,40850,40850,40850,40850,243
20250228,124600,8016633500,40850,40800,40850,40750,516
20250228,124500,7995565950,40750,40800,40850,40750,343
20250228,124400,7981578100,40850,40850,40900,40850,154
20250228,124300,7975287150,40850,40850,40900,40800,134
20250228,124200,7969813300,40850,40850,40900,40850,199
20250228,124100,7961683800,40800,40850,40850,40800,114
20250228,124000,7957030700,40850,40800,40850,40800,261
20250228,123900,7946373600,40800,40750,40850,40750,389
20250228,123800,7930503400,40800,40850,40850,40800,481
20250228,123700,7910872450,40800,40800,40850,40800,97
20250228,123600,7906914300,40800,40900,40900,40800,543
20250228,123500,7884734300,40850,40800,40850,40800,110
20250228,123400,7880241250,40800,40800,40850,40800,288
20250228,123300,7868490800,40800,40800,40850,40750,307
20250228,123200,7855965900,40850,40800,40900,40750,542
20250228,123100,7833858400,40800,40850,40900,40800,388
20250228,123000,7818012600,40800,40900,40900,40800,1480
20250228,122900,7757608050,40950,40950,40950,40900,119
20250228,122800,7752736400,40950,40950,40950,40900,530
20250228,122700,7731038750,40950,40800,40950,40800,213
20250228,122600,7722318150,40800,40900,40950,40800,3131
20250228,122500,7594518050,40900,40900,40900,40900,12
20250228,122400,7594027250,40900,40950,41000,40900,125
20250228,122300,7588908450,40950,41000,41000,40950,38
20250228,122200,7587351500,40950,41000,41000,40950,147
20250228,122100,7581330950,41050,41000,41050,41000,97
20250228,122000,7577353500,41000,41000,41000,40950,299
20250228,121900,7565096100,41000,40950,41000,40900,1205
20250228,121800,7515755300,41000,41000,41000,40950,494
20250228,121700,7495506150,41000,40950,41000,40950,559
20250228,121600,7472588250,40900,40900,40950,40900,134
20250228,121500,7467107350,40950,40900,40950,40850,272
20250228,121400,7455986400,40900,40950,40950,40900,467
20250228,121300,7436877600,40950,40950,40950,40900,54
20250228,121200,7434667950,40950,40950,40950,40900,573
20250228,121100,7411205200,40950,41000,41000,40950,193
20250228,121000,7403298300,41000,40950,41050,40950,299
20250228,120900,7391045700,40950,40950,40950,40950,115
20250228,120800,7386336450,41000,41000,41050,40950,201
20250228,120700,7378101350,40950,40950,41050,40950,228
20250228,120600,7368755750,40950,41000,41000,40950,185
20250228,120500,7361171850,41000,41000,41000,41000,105
20250228,120400,7356866850,41000,40950,41050,40950,183
20250228,120300,7349363750,40900,41000,41000,40900,513
20250228,120200,7328357100,40950,41050,41050,40950,116
20250228,120100,7323599300,41000,41000,41100,41000,115
20250228,120000,7318881300,41050,41050,41100,41050,187
20250228,115900,7311200800,41050,41100,41250,41000,907
20250228,115800,7273868900,41100,41050,41150,41000,570
20250228,115700,7250460450,40950,41050,41050,40950,266
20250228,115600,7239552700,41050,41050,41100,41000,168
20250228,115500,7232661000,41000,41050,41050,41000,174
20250228,115400,7225519350,41000,41100,41100,40950,310
20250228,115300,7212813050,41100,41000,41150,41000,244
20250228,115200,7202785800,41000,41000,41050,40950,226
20250228,115100,7193524750,41000,41000,41050,41000,142
20250228,115000,7187702700,41050,41000,41050,41000,308
20250228,114900,7175064100,41000,41000,41000,40950,245
20250228,114800,7165019200,41000,41000,41050,41000,247
20250228,114700,7154891950,41050,41000,41050,41000,220
20250228,114600,7145867000,41050,41100,41100,41050,508
20250228,114500,7124998900,41100,41150,41200,41100,171
20250228,114400,7117966000,41150,41100,41150,41100,604
20250228,114300,7093111700,41150,41100,41150,41100,324
20250228,114200,7079785950,41100,41050,41100,41050,200
20250228,114100,7071569000,41100,41050,41100,40950,121
20250228,114000,7066607600,41050,41000,41050,41000,366
20250228,113900,7051596250,41000,41050,41100,41000,1432
20250228,113800,6992762950,41050,41000,41100,41000,97
20250228,113700,6988781450,41050,41100,41100,41050,223
20250228,113600,6979625250,41100,41200,41250,41100,939
20250228,113500,6940949900,41200,41200,41250,41200,185
20250228,113400,6933324850,41250,41150,41250,41150,560
20250228,113300,6910254800,41150,40950,41150,40950,570
20250228,113200,6886829750,40950,41000,41050,40950,255
20250228,113100,6876369500,41050,41000,41050,40950,542
20250228,113000,6854147600,40900,41050,41050,40900,121
20250228,112900,6849189500,41100,41100,41150,41050,855
20250228,112800,6814051000,41100,40800,41100,40800,2292
20250228,112700,6720152400,40800,40850,40900,40800,156
20250228,112600,6713784200,40850,40800,40900,40800,200
20250228,112500,6705614800,40800,40850,40850,40800,207
20250228,112400,6697168200,40800,40850,40900,40800,216
20250228,112300,6688345100,40850,40850,40850,40800,150
20250228,112200,6682217700,40800,40900,40900,40800,161
20250228,112100,6675641600,40850,40850,40850,40800,253
20250228,112000,6665307800,40850,40850,40900,40850,90
20250228,111900,6661630150,40850,40800,40850,40800,448
20250228,111800,6643333000,40850,40850,40850,40850,242
20250228,111700,6633447300,40850,40850,40900,40800,357
20250228,111600,6618865350,40850,40800,40850,40800,172
20250228,111500,6611840050,40800,40850,40900,40800,983
20250228,111400,6571714700,40900,40850,40900,40850,1140
20250228,111300,6525121800,40850,40850,40900,40850,252
20250228,111200,6514827450,40900,40900,40950,40850,168
20250228,111100,6507954050,40900,40850,40900,40850,460
20250228,111000,6489152450,40900,40950,40950,40850,152
20250228,110900,6482941850,40950,40950,40950,40900,278
20250228,110800,6471564450,40950,40950,41000,40950,322
20250228,110700,6458378150,40950,41000,41000,40950,57
20250228,110600,6456042600,41000,41000,41050,40950,945
20250228,110500,6417284300,40950,41000,41000,40950,276
20250228,110400,6405973500,41000,41000,41050,41000,129
20250228,110300,6400684300,41000,41000,41050,41000,441
20250228,110200,6382600050,41000,41000,41050,41000,388
20250228,110100,6366690950,40950,40950,41000,40950,128
20250228,110000,6361448800,40950,40950,40950,40900,632
20250228,105900,6335578050,40950,40950,41000,40950,147
20250228,105800,6329557250,40950,40950,41000,40950,249
20250228,105700,6319359950,41000,41000,41000,40900,499
20250228,105600,6298921750,41000,41000,41050,41000,359
20250228,105500,6284201700,41000,41000,41000,40950,485
20250228,105400,6264320350,40950,40950,41050,40950,586
20250228,105300,6240297350,40950,40900,41100,40900,2985
20250228,105200,6117917500,40900,40900,40950,40900,152
20250228,105100,6111700300,40900,40950,40950,40850,316
20250228,105000,6098772900,40950,40900,40950,40900,149
20250228,104900,6092673700,40900,40900,41000,40900,870
20250228,104800,6057051500,40900,40900,40900,40900,239
20250228,104700,6047276400,40900,40900,40950,40850,413
20250228,104600,6030385050,40950,40900,40950,40900,123
20250228,104500,6025351750,40950,40950,41000,40950,345
20250228,104400,6011223750,40900,40800,40900,40800,1772
20250228,104300,5938765700,40850,40850,40850,40800,429
20250228,104200,5921256850,40850,40800,40850,40800,1540
20250228,104100,5858409150,40800,40750,40850,40650,1786
20250228,104000,5785706200,40750,40850,40850,40750,1041
20250228,103900,5743264400,40750,40800,40800,40700,325
20250228,103800,5730016800,40800,40850,40900,40800,237
20250228,103700,5720338400,40900,40750,40900,40700,1508
20250228,103600,5658772050,40750,40650,40750,40650,544
20250228,103500,5636623800,40650,40650,40700,40650,560
20250228,103400,5613843550,40650,40650,40700,40600,782
20250228,103300,5582062000,40650,40650,40650,40600,619
20250228,103200,5556920350,40650,40600,40750,40600,397
20250228,103100,5540788750,40600,40650,40700,40600,488
20250228,103000,5520955600,40650,40650,40700,40650,280
20250228,102900,5509570150,40650,40600,40700,40600,274
20250228,102800,5498436500,40600,40700,40750,40600,456
20250228,102700,5479891250,40650,40600,40650,40600,469
20250228,102600,5460843700,40650,40600,40700,40600,359
20250228,102500,5446259400,40600,40650,40700,40600,529
20250228,102400,5424756900,40650,40650,40700,40650,217
20250228,102300,5415934950,40650,40700,40700,40650,341
20250228,102200,5402067700,40650,40650,40700,40650,692
20250228,102100,5373937450,40650,40700,40700,40650,121
20250228,102000,5369018400,40700,40700,40700,40650,729
20250228,101900,5339369100,40700,40700,40700,40700,332
20250228,101800,5325856700,40700,40700,40800,40700,218
20250228,101700,5316976850,40750,40750,40800,40700,430
20250228,101600,5299461200,40750,40800,40800,40750,659
20250228,101500,5272594900,40800,40750,40850,40750,227
20250228,101400,5263334250,40800,40800,40850,40800,205
20250228,101300,5254967750,40800,40700,40800,40700,428
20250228,101200,5237518650,40700,40750,40750,40700,394
20250228,101100,5221475800,40700,40700,40750,40650,432
20250228,101000,5203891350,40700,40700,40750,40650,1303
20250228,100900,5150855350,40700,40650,40700,40650,437
20250228,100800,5133069850,40650,40650,40700,40650,395
20250228,100700,5117013050,40650,40650,40700,40650,120
20250228,100600,5112134800,40650,40700,40700,40650,646
20250228,100500,5085868200,40700,40700,40700,40650,522
20250228,100400,5064630200,40700,40700,40750,40650,601
20250228,100300,5040166400,40650,40700,40750,40650,94
20250228,100200,5036341350,40750,40800,40800,40700,390
20250228,100100,5020450750,40800,40900,40900,40700,343
20250228,100000,5006459600,40900,40800,40950,40750,1145
20250228,095900,4959696000,40700,40650,40900,40650,426
20250228,095800,4942347900,40650,40850,40950,40650,1198
20250228,095700,4893391800,40800,40750,40800,40600,1201
20250228,095600,4844444150,40750,40800,40850,40750,467
20250228,095500,4825388750,40800,40600,40900,40600,1835
20250228,095400,4750581850,40600,40600,40600,40600,612
20250228,095300,4725734650,40650,40600,40700,40600,444
20250228,095200,4707686000,40600,40600,40700,40600,132
20250228,095100,4702323150,40600,40550,40600,40550,229
20250228,095000,4693028950,40550,40500,40550,40500,2778
20250228,094900,4580514500,40500,40550,40550,40500,835
20250228,094800,4546668300,40500,40500,40550,40500,504
20250228,094700,4526252200,40500,40550,40550,40500,956
20250228,094600,4487524650,40550,40550,40600,40500,1419
20250228,094500,4429986650,40550,40600,40600,40550,543
20250228,094400,4407964600,40550,40550,40600,40550,351
20250228,094300,4393726300,40600,40550,40600,40550,302
20250228,094200,4381473000,40550,40650,40650,40550,1702
20250228,094100,4312374950,40650,40700,40750,40650,1280
20250228,094000,4260318400,40700,40750,40800,40700,869
20250228,093900,4224940250,40750,40800,40800,40700,1430
20250228,093800,4166716450,40750,40850,40900,40750,1033
20250228,093700,4124529300,40900,40800,40900,40800,2620
20250228,093600,4017505150,40750,40750,40800,40750,433
20250228,093500,3999860150,40750,40750,40800,40700,1895
20250228,093400,3922649250,40700,40700,40750,40700,1314
20250228,093300,3869109250,40700,40700,40750,40700,303
20250228,093200,3856772300,40700,40750,40750,40700,544
20250228,093100,3834612150,40750,40750,40800,40750,747
20250228,093000,3804166200,40700,40600,40700,40600,732
20250228,092900,3774422950,40600,40650,40650,40600,873
20250228,092800,3738955350,40650,40600,40650,40600,1509
20250228,092700,3677641500,40600,40550,40600,40550,339
20250228,092600,3663890650,40550,40600,40650,40500,1128
20250228,092500,3618137850,40550,40550,40600,40500,575
20250228,092400,3594801450,40500,40550,40600,40500,1393
20250228,092300,3538325200,40550,40500,40600,40500,741
20250228,092200,3508288200,40550,40550,40600,40500,1610
20250228,092100,3443007950,40550,40550,40650,40550,1107
20250228,092000,3398071050,40600,40650,40700,40550,1313
20250228,091900,3344734400,40650,40700,40750,40650,1948
20250228,091800,3265463950,40750,40750,40850,40700,2872
20250228,091700,3148267400,40750,40750,40800,40700,1192
20250228,091600,3099710950,40750,40650,40800,40650,1149
20250228,091500,3052941350,40650,40500,40650,40500,4101
20250228,091400,2886609400,40500,40600,40600,40500,1394
20250228,091300,2830057550,40600,40550,40600,40550,1278
20250228,091200,2778183000,40550,40500,40600,40500,1198
20250228,091100,2729576700,40550,40450,40600,40450,535
20250228,091000,2707919850,40450,40350,40600,40300,3113
20250228,090900,2582187250,40400,40500,40550,40400,1897
20250228,090800,2505483200,40450,40450,40550,40400,2900
20250228,090700,2388197000,40450,40600,40650,40400,6223
20250228,090600,2136013950,40650,40800,40900,40600,4265
20250228,090500,1962373900,40750,40850,40850,40700,2311
20250228,090400,1868118850,40800,40750,40850,40700,2009
20250228,090300,1786154100,40800,40700,40900,40550,9704
20250228,090200,1391083450,40700,40750,40850,40600,5481
20250228,090100,1167945350,40700,40800,41150,40650,8960
20250228,090000,802154350,40800,40550,40950,40550,19734