KissMeData/039130/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192500,5536198700,57100,57100,57100,57100,6408
20250228,192400,5536198700,57100,57100,57100,57100,0
20250228,192300,5536198700,57100,57100,57100,57100,0
20250228,192200,5536198700,57100,57100,57100,57100,0
20250228,192100,5536198700,57100,57100,57100,57100,0
20250228,192000,5536198700,57100,57100,57100,57100,0
20250228,191900,5536198700,57100,57100,57100,57100,0
20250228,191800,5536198700,57100,57100,57100,57100,0
20250228,191700,5536198700,57100,57100,57100,57100,0
20250228,191600,5536198700,57100,57100,57100,57100,0
20250228,191500,5536198700,57100,57100,57100,57100,0
20250228,191400,5536198700,57100,57100,57100,57100,0
20250228,191300,5536198700,57100,57100,57100,57100,0
20250228,191200,5536198700,57100,57100,57100,57100,0
20250228,191100,5536198700,57100,57100,57100,57100,0
20250228,191000,5536198700,57100,57100,57100,57100,0
20250228,190900,5536198700,57100,57100,57100,57100,0
20250228,190800,5536198700,57100,57100,57100,57100,0
20250228,190700,5536198700,57100,57100,57100,57100,0
20250228,190600,5536198700,57100,57100,57100,57100,0
20250228,190500,5536198700,57100,57100,57100,57100,0
20250228,190400,5536198700,57100,57100,57100,57100,0
20250228,190300,5536198700,57100,57100,57100,57100,0
20250228,190200,5536198700,57100,57100,57100,57100,0
20250228,190100,5536198700,57100,57100,57100,57100,0
20250228,190000,5536198700,57100,57100,57100,57100,0
20250228,185900,5536198700,57100,57100,57100,57100,0
20250228,185800,5536198700,57100,57100,57100,57100,0
20250228,185700,5536198700,57100,57100,57100,57100,0
20250228,185600,5536198700,57100,57100,57100,57100,0
20250228,185500,5536198700,57100,57100,57100,57100,6408
20250228,185400,5536198700,57100,57100,57100,57100,0
20250228,185300,5536198700,57100,57100,57100,57100,0
20250228,185200,5536198700,57100,57100,57100,57100,0
20250228,185100,5536198700,57100,57100,57100,57100,0
20250228,185000,5536198700,57100,57100,57100,57100,0
20250228,184900,5536198700,57100,57100,57100,57100,0
20250228,184800,5536198700,57100,57100,57100,57100,0
20250228,184700,5536198700,57100,57100,57100,57100,0
20250228,184600,5536198700,57100,57100,57100,57100,0
20250228,184500,5536198700,57100,57100,57100,57100,0
20250228,184400,5536198700,57100,57100,57100,57100,0
20250228,184300,5536198700,57100,57100,57100,57100,0
20250228,184200,5536198700,57100,57100,57100,57100,0
20250228,184100,5536198700,57100,57100,57100,57100,0
20250228,184000,5536198700,57100,57100,57100,57100,0
20250228,183900,5536198700,57100,57100,57100,57100,0
20250228,183800,5536198700,57100,57100,57100,57100,0
20250228,183700,5536198700,57100,57100,57100,57100,0
20250228,183600,5536198700,57100,57100,57100,57100,0
20250228,183500,5536198700,57100,57100,57100,57100,0
20250228,183400,5536198700,57100,57100,57100,57100,0
20250228,183300,5536198700,57100,57100,57100,57100,0
20250228,183200,5536198700,57100,57100,57100,57100,0
20250228,183100,5536198700,57100,57100,57100,57100,0
20250228,183000,5536198700,57100,57100,57100,57100,0
20250228,182900,5536198700,57100,57100,57100,57100,0
20250228,182800,5536198700,57100,57100,57100,57100,0
20250228,182700,5536198700,57100,57100,57100,57100,0
20250228,182600,5536198700,57100,57100,57100,57100,0
20250228,182500,5536198700,57100,57100,57100,57100,6408
20250228,182400,5536198700,57100,57100,57100,57100,0
20250228,182300,5536198700,57100,57100,57100,57100,0
20250228,182200,5536198700,57100,57100,57100,57100,0
20250228,182100,5536198700,57100,57100,57100,57100,0
20250228,182000,5536198700,57100,57100,57100,57100,0
20250228,181900,5536198700,57100,57100,57100,57100,0
20250228,181800,5536198700,57100,57100,57100,57100,0
20250228,181700,5536198700,57100,57100,57100,57100,0
20250228,181600,5536198700,57100,57100,57100,57100,0
20250228,181500,5536198700,57100,57100,57100,57100,0
20250228,181400,5536198700,57100,57100,57100,57100,0
20250228,181300,5536198700,57100,57100,57100,57100,0
20250228,181200,5536198700,57100,57100,57100,57100,0
20250228,181100,5536198700,57100,57100,57100,57100,0
20250228,181000,5536198700,57100,57100,57100,57100,0
20250228,180900,5536198700,57100,57100,57100,57100,0
20250228,180800,5536198700,57100,57100,57100,57100,0
20250228,180700,5536198700,57100,57100,57100,57100,0
20250228,180600,5536198700,57100,57100,57100,57100,0
20250228,180500,5536198700,57100,57100,57100,57100,0
20250228,180400,5536198700,57100,57100,57100,57100,0
20250228,180300,5536198700,57100,57100,57100,57100,0
20250228,180200,5536198700,57100,57100,57100,57100,0
20250228,180100,5536198700,57100,57100,57100,57100,0
20250228,180000,5536198700,57100,57100,57100,57100,0
20250228,175900,5536198700,57100,57100,57100,57100,0
20250228,175800,5536198700,57100,57100,57100,57100,0
20250228,175700,5536198700,57100,57100,57100,57100,0
20250228,175600,5536198700,57100,57100,57100,57100,0
20250228,175500,5536198700,57100,57100,57100,57100,6408
20250228,175400,5536198700,57100,57100,57100,57100,0
20250228,175300,5536198700,57100,57100,57100,57100,0
20250228,175200,5536198700,57100,57100,57100,57100,0
20250228,175100,5536198700,57100,57100,57100,57100,0
20250228,175000,5536198700,57100,57100,57100,57100,0
20250228,174900,5536198700,57100,57100,57100,57100,0
20250228,174800,5536198700,57100,57100,57100,57100,0
20250228,174700,5536198700,57100,57100,57100,57100,0
20250228,174600,5536198700,57100,57100,57100,57100,0
20250228,174500,5536198700,57100,57100,57100,57100,0
20250228,174400,5536198700,57100,57100,57100,57100,0
20250228,174300,5536198700,57100,57100,57100,57100,0
20250228,174200,5536198700,57100,57100,57100,57100,0
20250228,174100,5536198700,57100,57100,57100,57100,0
20250228,174000,5536198700,57100,57100,57100,57100,0
20250228,173900,5536198700,57100,57100,57100,57100,0
20250228,173800,5536198700,57100,57100,57100,57100,0
20250228,173700,5536198700,57100,57100,57100,57100,0
20250228,173600,5536198700,57100,57100,57100,57100,0
20250228,173500,5536198700,57100,57100,57100,57100,0
20250228,173400,5536198700,57100,57100,57100,57100,0
20250228,173300,5536198700,57100,57100,57100,57100,0
20250228,173200,5536198700,57100,57100,57100,57100,0
20250228,173100,5536198700,57100,57100,57100,57100,0
20250228,173000,5536198700,57100,57100,57100,57100,0
20250228,172900,5536198700,57100,57100,57100,57100,0
20250228,172800,5536198700,57100,57100,57100,57100,0
20250228,172700,5536198700,57100,57100,57100,57100,0
20250228,172600,5536198700,57100,57100,57100,57100,0
20250228,172500,5536198700,57100,57100,57100,57100,6408
20250228,172400,5536198700,57100,57100,57100,57100,0
20250228,172300,5536198700,57100,57100,57100,57100,0
20250228,172200,5536198700,57100,57100,57100,57100,0
20250228,172100,5536198700,57100,57100,57100,57100,0
20250228,172000,5536198700,57100,57100,57100,57100,0
20250228,171900,5536198700,57100,57100,57100,57100,0
20250228,171800,5536198700,57100,57100,57100,57100,0
20250228,171700,5536198700,57100,57100,57100,57100,0
20250228,171600,5536198700,57100,57100,57100,57100,0
20250228,171500,5536198700,57100,57100,57100,57100,0
20250228,171400,5536198700,57100,57100,57100,57100,0
20250228,171300,5536198700,57100,57100,57100,57100,0
20250228,171200,5536198700,57100,57100,57100,57100,0
20250228,171100,5536198700,57100,57100,57100,57100,0
20250228,171000,5536198700,57100,57100,57100,57100,0
20250228,170900,5536198700,57100,57100,57100,57100,0
20250228,170800,5536198700,57100,57100,57100,57100,0
20250228,170700,5536198700,57100,57100,57100,57100,0
20250228,170600,5536198700,57100,57100,57100,57100,0
20250228,170500,5536198700,57100,57100,57100,57100,0
20250228,170400,5536198700,57100,57100,57100,57100,0
20250228,170300,5536198700,57100,57100,57100,57100,0
20250228,170200,5536198700,57100,57100,57100,57100,0
20250228,170100,5536198700,57100,57100,57100,57100,0
20250228,170000,5536198700,57100,57100,57100,57100,0
20250228,165900,5536198700,57100,57100,57100,57100,0
20250228,165800,5536198700,57100,57100,57100,57100,0
20250228,165700,5536198700,57100,57100,57100,57100,0
20250228,165600,5536198700,57100,57100,57100,57100,0
20250228,165500,5536198700,57100,57100,57100,57100,6408
20250228,165400,5536198700,57100,57100,57100,57100,0
20250228,165300,5536198700,57100,57100,57100,57100,0
20250228,165200,5536198700,57100,57100,57100,57100,0
20250228,165100,5536198700,57100,57100,57100,57100,0
20250228,165000,5536198700,57100,57100,57100,57100,0
20250228,164900,5536198700,57100,57100,57100,57100,0
20250228,164800,5536198700,57100,57100,57100,57100,0
20250228,164700,5536198700,57100,57100,57100,57100,0
20250228,164600,5536198700,57100,57100,57100,57100,0
20250228,164500,5536198700,57100,57100,57100,57100,0
20250228,164400,5536198700,57100,57100,57100,57100,0
20250228,164300,5536198700,57100,57100,57100,57100,0
20250228,164200,5536198700,57100,57100,57100,57100,0
20250228,164100,5536198700,57100,57100,57100,57100,0
20250228,164000,5536198700,57100,57100,57100,57100,0
20250228,163900,5536198700,57100,57100,57100,57100,0
20250228,163800,5536198700,57100,57100,57100,57100,0
20250228,163700,5536198700,57100,57100,57100,57100,0
20250228,163600,5536198700,57100,57100,57100,57100,0
20250228,163500,5536198700,57100,57100,57100,57100,0
20250228,163400,5536198700,57100,57100,57100,57100,0
20250228,163300,5536198700,57100,57100,57100,57100,0
20250228,163200,5536198700,57100,57100,57100,57100,0
20250228,163100,5536198700,57100,57100,57100,57100,0
20250228,163000,5536198700,57100,57100,57100,57100,0
20250228,162900,5536198700,57100,57100,57100,57100,0
20250228,162800,5536198700,57100,57100,57100,57100,0
20250228,162700,5536198700,57100,57100,57100,57100,0
20250228,162600,5536198700,57100,57100,57100,57100,0
20250228,162500,5536198700,57100,57100,57100,57100,6408
20250228,162400,5536198700,57100,57100,57100,57100,0
20250228,162300,5536198700,57100,57100,57100,57100,0
20250228,162200,5536198700,57100,57100,57100,57100,0
20250228,162100,5536198700,57100,57100,57100,57100,0
20250228,162000,5536198700,57100,57100,57100,57100,0
20250228,161900,5536198700,57100,57100,57100,57100,0
20250228,161800,5536198700,57100,57100,57100,57100,0
20250228,161700,5536198700,57100,57100,57100,57100,0
20250228,161600,5536198700,57100,57100,57100,57100,0
20250228,161500,5536198700,57100,57100,57100,57100,0
20250228,161400,5536198700,57100,57100,57100,57100,0
20250228,161300,5536198700,57100,57100,57100,57100,0
20250228,161200,5536198700,57100,57100,57100,57100,0
20250228,161100,5536198700,57100,57100,57100,57100,0
20250228,161000,5536198700,57100,57100,57100,57100,0
20250228,160900,5536198700,57100,57100,57100,57100,0
20250228,160800,5536198700,57100,57100,57100,57100,0
20250228,160700,5536198700,57100,57100,57100,57100,0
20250228,160600,5536198700,57100,57100,57100,57100,0
20250228,160500,5536198700,57100,57100,57100,57100,0
20250228,160400,5536198700,57100,57100,57100,57100,0
20250228,160300,5536198700,57100,57100,57100,57100,0
20250228,160200,5536198700,57100,57100,57100,57100,0
20250228,160100,5536198700,57100,57100,57100,57100,0
20250228,160000,5536198700,57100,57100,57100,57100,0
20250228,155900,5536198700,57100,57100,57100,57100,0
20250228,155800,5536198700,57100,57100,57100,57100,0
20250228,155700,5536198700,57100,57100,57100,57100,0
20250228,155600,5536198700,57100,57100,57100,57100,0
20250228,155500,5536198700,57100,57100,57100,57100,6408
20250228,155400,5536198700,57100,57100,57100,57100,0
20250228,155300,5536198700,57100,57100,57100,57100,0
20250228,155200,5536198700,57100,57100,57100,57100,0
20250228,155100,5536198700,57100,57100,57100,57100,0
20250228,155000,5536198700,57100,57100,57100,57100,0
20250228,154900,5536198700,57100,57100,57100,57100,0
20250228,154800,5536198700,57100,57100,57100,57100,0
20250228,154700,5536198700,57100,57100,57100,57100,0
20250228,154600,5536198700,57100,57100,57100,57100,0
20250228,154500,5536198700,57100,57100,57100,57100,0
20250228,154400,5536198700,57100,57100,57100,57100,0
20250228,154300,5536198700,57100,57100,57100,57100,0
20250228,154200,5536198700,57100,57100,57100,57100,0
20250228,154100,5536198700,57100,57100,57100,57100,0
20250228,154000,5536198700,57100,57100,57100,57100,0
20250228,153900,5536198700,57100,57100,57100,57100,0
20250228,153800,5536198700,57100,57100,57100,57100,0
20250228,153700,5536198700,57100,57100,57100,57100,0
20250228,153600,5536198700,57100,57100,57100,57100,0
20250228,153500,5536198700,57100,57100,57100,57100,0
20250228,153400,5536198700,57100,57100,57100,57100,0
20250228,153300,5536198700,57100,57100,57100,57100,0
20250228,153200,5536198700,57100,57100,57100,57100,0
20250228,153100,5536198700,57100,57100,57100,57100,0
20250228,153000,5536198700,57100,57100,57100,57100,6408
20250228,152900,5170301900,57400,57400,57400,57400,0
20250228,152800,5170301900,57400,57400,57400,57400,0
20250228,152700,5170301900,57400,57400,57400,57400,0
20250228,152600,5170301900,57400,57400,57400,57400,0
20250228,152500,5170301900,57400,57400,57400,57400,0
20250228,152400,5170301900,57400,57400,57400,57400,0
20250228,152300,5170301900,57400,57400,57400,57400,0
20250228,152200,5170301900,57400,57400,57400,57400,0
20250228,152100,5170301900,57400,57400,57400,57400,0
20250228,152000,5170301900,57400,57400,57400,57400,0
20250228,151900,5170301900,57400,57500,57500,57200,292
20250228,151800,5153551300,57500,57400,57500,57200,392
20250228,151700,5131061800,57200,57200,57400,57200,114
20250228,151600,5124522600,57400,57300,57400,57200,323
20250228,151500,5105992200,57400,57200,57400,57200,368
20250228,151400,5084903100,57400,57300,57400,57200,325
20250228,151300,5066277500,57200,57200,57300,57100,389
20250228,151200,5044017300,57200,57300,57400,57100,517
20250228,151100,5014428200,57400,57200,57400,57100,383
20250228,151000,4992493100,57200,57200,57400,57100,297
20250228,150900,4975489400,57000,57200,57200,57000,382
20250228,150800,4953652100,57200,57300,57400,57100,493
20250228,150700,4925443900,57300,57200,57300,57100,394
20250228,150600,4902893200,57200,57300,57300,57100,370
20250228,150500,4881721900,57300,57200,57300,57100,357
20250228,150400,4861303200,57200,57200,57200,57100,318
20250228,150300,4843114900,57200,57200,57300,57100,339
20250228,150200,4823723000,57200,57300,57300,57100,346
20250228,150100,4803930300,57300,57300,57300,57000,708
20250228,150000,4763494700,57300,57400,57400,57000,701
20250228,145900,4723389700,57400,57400,57400,57100,395
20250228,145800,4700745400,57400,57400,57500,57100,566
20250228,145700,4668296700,57100,57400,57500,57100,658
20250228,145600,4630580600,57300,57300,57500,57300,458
20250228,145500,4604308600,57400,57400,57500,57300,308
20250228,145400,4586614600,57400,57300,57500,57100,641
20250228,145300,4549833300,57400,57400,57400,57300,356
20250228,145200,4529401200,57400,57500,57500,57300,468
20250228,145100,4502543900,57500,57300,57500,57300,462
20250228,145000,4476024400,57400,57400,57400,57300,334
20250228,144900,4456852900,57300,57400,57500,57300,561
20250228,144800,4424651000,57400,57500,57500,57300,431
20250228,144700,4399896500,57500,57400,57500,57300,450
20250228,144600,4374031300,57500,57500,57500,57300,550
20250228,144500,4342435500,57500,57400,57500,57300,496
20250228,144400,4313961200,57400,57400,57400,57300,443
20250228,144300,4288533800,57300,57400,57400,57300,438
20250228,144200,4263403400,57400,57400,57500,57100,397
20250228,144100,4240640200,57300,57400,57500,57300,450
20250228,144000,4214805700,57400,57300,57500,57200,316
20250228,143900,4196674700,57100,57400,57500,57100,676
20250228,143800,4157935100,57400,57300,57400,57300,438
20250228,143700,4132803500,57300,57300,57400,57200,504
20250228,143600,4103914100,57300,57200,57300,57200,356
20250228,143500,4083517700,57200,57200,57300,57200,371
20250228,143400,4062273200,57200,57300,57300,57100,337
20250228,143300,4042991100,57100,57200,57300,57000,724
20250228,143200,4001618200,57200,57100,57300,57000,731
20250228,143100,3959845200,57100,57200,57300,57100,336
20250228,143000,3940626100,57200,57200,57200,56900,529
20250228,142900,3910409600,57200,57100,57200,57000,522
20250228,142800,3880612400,57100,57000,57100,57000,466
20250228,142700,3854016200,57100,56900,57100,56900,589
20250228,142600,3820445200,56900,56800,57200,56800,585
20250228,142500,3787141500,56900,56900,56900,56800,488
20250228,142400,3759375200,56900,56700,56900,56600,991
20250228,142300,3703103900,56700,56500,56700,56400,1964
20250228,142200,3591977500,56500,56400,56500,56400,207
20250228,142100,3580282200,56500,56500,56500,56400,138
20250228,142000,3572495000,56500,56400,56500,56400,134
20250228,141900,3564931700,56500,56500,56500,56400,91
20250228,141800,3559795600,56500,56600,56600,56400,335
20250228,141700,3540886900,56600,56600,56600,56500,265
20250228,141600,3525908600,56600,56500,56600,56500,105
20250228,141500,3519968800,56500,56600,56600,56500,80
20250228,141400,3515442700,56600,56600,56600,56400,67
20250228,141300,3511651800,56600,56600,56600,56400,183
20250228,141200,3501310700,56600,56400,56600,56400,560
20250228,141100,3469671100,56500,56500,56500,56400,145
20250228,141000,3461479400,56400,56500,56500,56400,83
20250228,140900,3456792600,56500,56500,56500,56400,67
20250228,140800,3453007200,56400,56400,56500,56400,44
20250228,140700,3450522200,56500,56400,56600,56400,185
20250228,140600,3440069900,56500,56400,56500,56400,205
20250228,140500,3428503000,56500,56500,56500,56400,240
20250228,140400,3414962200,56500,56500,56500,56400,58
20250228,140300,3411686100,56400,56400,56500,56300,310
20250228,140200,3394198500,56400,56300,56400,56300,48
20250228,140100,3391491700,56300,56400,56400,56300,81
20250228,140000,3386925000,56400,56300,56400,56300,108
20250228,135900,3380841700,56400,56400,56400,56300,72
20250228,135800,3376782500,56400,56400,56400,56300,25
20250228,135700,3375372800,56400,56500,56500,56300,501
20250228,135600,3347125000,56400,56600,56600,56400,644
20250228,135500,3310752400,56600,56500,56600,56500,59
20250228,135400,3307413300,56500,56600,56600,56500,98
20250228,135300,3301867900,56600,56600,56600,56500,108
20250228,135200,3295757800,56500,56600,56600,56500,117
20250228,135100,3289140500,56600,56600,56600,56600,60
20250228,135000,3285744500,56600,56500,56600,56500,102
20250228,134900,3279979000,56500,56600,56600,56500,72
20250228,134800,3275906800,56500,56500,56600,56500,21
20250228,134700,3274718500,56600,56600,56700,56500,454
20250228,134600,3249023700,56700,56600,56700,56600,58
20250228,134500,3245735400,56700,56700,56700,56600,65
20250228,134400,3242050700,56700,56700,56700,56600,78
20250228,134300,3237628500,56600,56600,56700,56500,142
20250228,134200,3229592800,56600,56500,56600,56500,93
20250228,134100,3224329400,56600,56600,56600,56500,243
20250228,134000,3210575700,56600,56600,56600,56500,201
20250228,133900,3199207200,56500,56600,56600,56500,293
20250228,133800,3182625400,56600,56500,56600,56500,152
20250228,133700,3174023300,56600,56600,56600,56500,118
20250228,133600,3167352300,56600,56500,56600,56500,178
20250228,133500,3157285000,56600,56500,56600,56500,101
20250228,133400,3151568500,56500,56600,56600,56500,82
20250228,133300,3146929800,56500,56600,56600,56500,106
20250228,133200,3140932400,56600,56500,56600,56500,53
20250228,133100,3137933100,56600,56600,56600,56500,287
20250228,133000,3121691600,56500,56500,56600,56500,103
20250228,132900,3115864500,56600,56500,56600,56500,36
20250228,132800,3113827500,56600,56600,56600,56500,82
20250228,132700,3109186700,56600,56500,56600,56500,36
20250228,132600,3107151500,56600,56600,56600,56500,55
20250228,132500,3104040300,56600,56500,56600,56500,56
20250228,132400,3100870800,56600,56500,56600,56500,67
20250228,132300,3097082900,56500,56500,56500,56500,630
20250228,132200,3061487900,56500,56400,56500,56400,54
20250228,132100,3058438000,56400,56400,56400,56300,225
20250228,132000,3045757100,56400,56300,56400,56300,54
20250228,131900,3042712000,56300,56400,56400,56300,29
20250228,131800,3041077900,56400,56300,56400,56300,117
20250228,131700,3034483300,56400,56400,56400,56300,74
20250228,131600,3030312700,56400,56400,56400,56300,6
20250228,131500,3029974600,56300,56400,56400,56300,57
20250228,131400,3026760900,56300,56400,56500,56300,835
20250228,131300,2979685900,56500,56500,56500,56400,40
20250228,131200,2977426000,56500,56400,56500,56400,139
20250228,131100,2969580200,56500,56500,56500,56400,56
20250228,131000,2966418500,56500,56400,56500,56400,89
20250228,130900,2961393000,56500,56500,56500,56400,63
20250228,130800,2957833600,56500,56400,56500,56400,83
20250228,130700,2953146600,56400,56500,56500,56400,77
20250228,130600,2948797000,56500,56500,56500,56400,27
20250228,130500,2947272000,56500,56400,56500,56400,66
20250228,130400,2943545700,56500,56500,56500,56400,77
20250228,130300,2939197700,56500,56400,56500,56400,46
20250228,130200,2936601200,56500,56500,56500,56400,34
20250228,130100,2934680600,56500,56500,56500,56400,69
20250228,130000,2930786400,56500,56500,56500,56400,39
20250228,125900,2928584500,56400,56500,56500,56400,216
20250228,125800,2916385300,56500,56500,56500,56400,261
20250228,125700,2901642500,56500,56400,56500,56400,132
20250228,125600,2894193900,56500,56500,56500,56400,47
20250228,125500,2891540500,56500,56400,56500,56400,304
20250228,125400,2874392000,56500,56500,56500,56500,72
20250228,125300,2870324000,56400,56500,56500,56400,48
20250228,125200,2867613000,56500,56500,56500,56400,93
20250228,125100,2862358800,56500,56400,56500,56400,108
20250228,125000,2856261700,56500,56400,56500,56400,19
20250228,124900,2855188900,56500,56400,56500,56400,99
20250228,124800,2849599900,56400,56400,56500,56400,46
20250228,124700,2847004400,56500,56500,56600,56400,361
20250228,124600,2826606900,56500,56500,56600,56500,1088
20250228,124500,2765132900,56400,56500,56500,56400,160
20250228,124400,2756095400,56500,56400,56500,56400,120
20250228,124300,2749325000,56500,56400,56500,56400,50
20250228,124200,2746502500,56500,56500,56600,56500,518
20250228,124100,2717233000,56500,56600,56600,56500,124
20250228,124000,2710222500,56600,56600,56600,56500,27
20250228,123900,2708694500,56600,56600,56600,56500,38
20250228,123800,2706544800,56600,56600,56600,56500,135
20250228,123700,2698912300,56600,56500,56600,56500,35
20250228,123600,2696933900,56600,56600,56600,56500,43
20250228,123500,2694500200,56500,56500,56600,56500,168
20250228,123400,2685005800,56500,56600,56600,56500,126
20250228,123300,2677884400,56500,56500,56600,56500,115
20250228,123200,2671380900,56500,56500,56600,56500,178
20250228,123100,2661322500,56600,56600,56600,56500,113
20250228,123000,2654932000,56500,56600,56600,56500,65
20250228,122900,2651254600,56600,56600,56700,56600,74
20250228,122800,2647064800,56600,56600,56700,56500,134
20250228,122700,2639481800,56600,56600,56600,56600,37
20250228,122600,2637387600,56700,56500,56700,56500,175
20250228,122500,2627481200,56500,56600,56600,56500,76
20250228,122400,2623184400,56600,56500,56600,56500,159
20250228,122300,2614196200,56500,56600,56600,56500,70
20250228,122200,2610235800,56600,56500,56600,56500,135
20250228,122100,2602604200,56600,56600,56700,56500,620
20250228,122000,2567511400,56600,56700,56700,56600,90
20250228,121900,2562412200,56700,56600,56700,56600,57
20250228,121800,2559183700,56600,56700,56700,56600,55
20250228,121700,2556068300,56600,56600,56700,56600,47
20250228,121600,2553405300,56700,56600,56700,56600,185
20250228,121500,2542932700,56700,56700,56700,56600,188
20250228,121400,2532285600,56600,56600,56700,56600,108
20250228,121300,2526172700,56600,56600,56700,56600,128
20250228,121200,2518924300,56700,56700,56700,56600,102
20250228,121100,2513143500,56700,56600,56700,56600,57
20250228,121000,2509913900,56600,56700,56700,56600,38
20250228,120900,2507759600,56600,56600,56700,56600,64
20250228,120800,2504134900,56700,56700,56700,56600,38
20250228,120700,2501980500,56700,56700,56700,56600,24
20250228,120600,2500619800,56700,56600,56700,56500,203
20250228,120500,2489128000,56700,56700,56700,56600,42
20250228,120400,2486746900,56700,56600,56700,56600,144
20250228,120300,2478595100,56600,56700,56700,56600,541
20250228,120200,2447929100,56700,56800,56800,56700,94
20250228,120100,2442593000,56800,56800,56800,56700,40
20250228,120000,2440321400,56700,56800,56800,56700,22
20250228,115900,2439071900,56700,56800,56800,56700,124
20250228,115800,2432036100,56800,56800,56800,56700,100
20250228,115700,2426362200,56800,56800,56800,56700,55
20250228,115600,2423240700,56700,56800,56800,56700,61
20250228,115500,2419778400,56800,56700,56800,56700,73
20250228,115400,2415635600,56700,56700,56800,56700,32
20250228,115300,2413818700,56800,56700,56800,56700,48
20250228,115200,2411094600,56700,56800,56800,56700,539
20250228,115100,2380481800,56900,56900,56900,56800,90
20250228,115000,2375366200,56900,56900,56900,56800,89
20250228,114900,2370303100,56800,56900,56900,56800,159
20250228,114800,2361264500,56900,56900,56900,56800,40
20250228,114700,2358989300,56900,56800,56900,56800,75
20250228,114600,2354722100,56800,56900,56900,56800,54
20250228,114500,2351651700,56800,56800,56900,56800,95
20250228,114400,2346250500,56900,56900,56900,56800,29
20250228,114300,2344600800,56800,56900,56900,56800,164
20250228,114200,2335282000,56900,56900,56900,56800,43
20250228,114100,2332835600,56800,56900,56900,56800,1018
20250228,114000,2274923600,57000,56900,57000,56900,87
20250228,113900,2269969600,56900,56900,57000,56900,107
20250228,113800,2263878500,57000,56900,57000,56900,98
20250228,113700,2258298600,57000,56900,57000,56900,62
20250228,113600,2254766700,56900,57100,57100,56900,118
20250228,113500,2248038700,57100,57100,57100,57000,58
20250228,113400,2244728000,57000,57000,57100,56900,119
20250228,113300,2237945600,57100,57100,57100,57000,59
20250228,113200,2234579100,57000,57100,57100,57000,225
20250228,113100,2221743600,57000,57100,57100,57000,86
20250228,113000,2216833900,57100,57000,57100,57000,61
20250228,112900,2213353700,57100,57000,57100,57000,78
20250228,112800,2208901600,57100,57100,57100,57000,24
20250228,112700,2207531500,57100,57000,57100,57000,51
20250228,112600,2204620600,57000,57000,57100,57000,181
20250228,112500,2194303400,56900,57000,57000,56900,80
20250228,112400,2189747900,56900,57000,57000,56900,85
20250228,112300,2184904600,57000,56900,57000,56900,52
20250228,112200,2181943400,57000,56900,57000,56900,85
20250228,112100,2177098500,56900,57000,57000,56900,159
20250228,112000,2168035800,57000,57000,57000,56900,99
20250228,111900,2162395300,56900,56900,57000,56900,50
20250228,111800,2159546500,57000,57000,57000,56900,20
20250228,111700,2158406700,57000,57000,57000,56900,70
20250228,111600,2154419000,57000,57000,57000,56900,235
20250228,111500,2141037100,56900,57000,57000,56900,51
20250228,111400,2138133400,57000,57100,57100,56900,991
20250228,111300,2081631900,57100,57200,57200,57100,82
20250228,111200,2076944100,57200,57100,57200,57100,112
20250228,111100,2070545900,57100,57100,57100,57100,44
20250228,111000,2068033500,57000,57000,57100,57000,103
20250228,110900,2062155600,57100,57100,57100,57100,83
20250228,110800,2057416300,57100,57200,57200,57100,67
20250228,110700,2053585400,57200,57200,57200,57100,198
20250228,110600,2042275700,57200,57000,57200,57000,123
20250228,110500,2035246300,57100,57100,57100,57000,11
20250228,110400,2034618400,57100,57000,57100,57000,72
20250228,110300,2030509900,57000,57100,57100,57000,57
20250228,110200,2027255800,57100,57100,57100,57100,24
20250228,110100,2025885400,57100,57000,57200,57000,120
20250228,110000,2019031500,57000,57400,57400,57000,574
20250228,105900,1986226700,57400,57400,57400,57300,56
20250228,105800,1983012500,57200,57300,57400,57200,110
20250228,105700,1976708200,57300,57200,57300,57100,143
20250228,105600,1968528700,57200,57200,57200,57100,575
20250228,105500,1935639300,57200,57200,57200,57100,58
20250228,105400,1932325600,57100,57200,57200,57100,42
20250228,105300,1929926000,57200,57200,57200,57200,38
20250228,105200,1927752400,57200,57100,57200,57100,35
20250228,105100,1925751300,57200,57100,57200,57100,62
20250228,105000,1922207100,57200,57200,57200,57100,89
20250228,104900,1917116500,57200,57100,57300,57100,477
20250228,104800,1889831700,57100,57100,57100,57000,300
20250228,104700,1872703700,57100,57100,57200,57100,950
20250228,104600,1818442200,57100,57200,57200,57100,631
20250228,104500,1782410800,57000,57200,57200,57000,629
20250228,104400,1746492000,57100,57200,57300,57000,1624
20250228,104300,1653847800,57300,57200,57300,57200,90
20250228,104200,1648692300,57200,57200,57200,57100,73
20250228,104100,1644517800,57200,57100,57200,57100,72
20250228,104000,1640402700,57100,57200,57200,57100,131
20250228,103900,1632915300,57200,57200,57200,57200,2
20250228,103800,1632800900,57100,57100,57200,57100,809
20250228,103700,1586529400,57200,57200,57200,57100,368
20250228,103600,1565513600,57100,57200,57200,57100,23
20250228,103500,1564198100,57200,57200,57200,57200,34
20250228,103400,1562253300,57200,57200,57200,57100,57
20250228,103300,1558995300,57200,57200,57200,57200,34
20250228,103200,1557050500,57100,57200,57200,57100,263
20250228,103100,1542031300,57100,57200,57200,57100,94
20250228,103000,1536661600,57200,57200,57300,57200,542
20250228,102900,1505655900,57200,57300,57300,57200,149
20250228,102800,1497130300,57300,57200,57300,57200,296
20250228,102700,1480198500,57300,57400,57400,57200,259
20250228,102600,1465358400,57400,57400,57400,57300,39
20250228,102500,1463121900,57400,57400,57500,57300,433
20250228,102400,1438269700,57500,57500,57500,57400,85
20250228,102300,1433382900,57500,57400,57500,57400,98
20250228,102200,1427754700,57500,57500,57500,57400,62
20250228,102100,1424191300,57400,57400,57500,57400,25
20250228,102000,1422756100,57500,57500,57500,57500,220
20250228,101900,1410106100,57600,57500,57600,57500,69
20250228,101800,1406131800,57600,57500,57600,57500,24
20250228,101700,1404751600,57600,57600,57600,57600,57
20250228,101600,1401468400,57600,57700,57700,57500,251
20250228,101500,1387010100,57700,57700,57700,57600,95
20250228,101400,1381530900,57600,57600,57700,57500,237
20250228,101300,1367878800,57600,57400,57600,57400,786
20250228,101200,1322709100,57400,57300,57400,57300,83
20250228,101100,1317947300,57400,57400,57400,57300,210
20250228,101000,1305894300,57400,57300,57400,57300,54
20250228,100900,1302797500,57400,57300,57400,57300,45
20250228,100800,1300215900,57400,57300,57400,57300,50
20250228,100700,1297349100,57300,57300,57400,57300,72
20250228,100600,1293220700,57300,57400,57400,57300,260
20250228,100500,1278317700,57300,57300,57400,57300,99
20250228,100400,1272641900,57300,57300,57400,57300,70
20250228,100300,1268625800,57300,57300,57400,57300,48
20250228,100200,1265873100,57400,57300,57400,57300,606
20250228,100100,1231148300,57300,57400,57400,57300,73
20250228,100000,1226959000,57400,57300,57400,57300,49
20250228,095900,1224150200,57400,57400,57400,57300,81
20250228,095800,1219502000,57300,57500,57500,57300,69
20250228,095700,1215543700,57500,57400,57500,57300,185
20250228,095600,1204932200,57400,57400,57500,57400,81
20250228,095500,1200281100,57400,57400,57500,57400,1259
20250228,095400,1128001600,57400,57500,57500,57400,232
20250228,095300,1114681000,57400,57400,57500,57400,49
20250228,095200,1111865500,57500,57500,57500,57400,56
20250228,095100,1108649000,57500,57400,57500,57400,54
20250228,095000,1105545100,57400,57600,57600,57400,348
20250228,094900,1085534600,57600,57500,57600,57500,232
20250228,094800,1072193700,57600,57500,57600,57500,132
20250228,094700,1064597800,57500,57600,57600,57500,387
20250228,094600,1042334900,57600,57600,57600,57500,21
20250228,094500,1041125600,57600,57600,57600,57500,58
20250228,094400,1037787200,57600,57600,57600,57600,32
20250228,094300,1035944000,57600,57600,57600,57500,372
20250228,094200,1014532200,57600,57700,57700,57600,26
20250228,094100,1013034200,57600,57700,57700,57600,138
20250228,094000,1005081400,57700,57800,57800,57600,210
20250228,093900,992963600,57800,57800,57800,57700,180
20250228,093800,982576400,57700,57700,57800,57700,124
20250228,093700,975417600,57700,57700,57700,57700,195
20250228,093600,964166100,57800,57700,57800,57700,171
20250228,093500,954295400,57800,57800,57800,57800,130
20250228,093400,946781400,57800,57700,57800,57700,76
20250228,093300,942394000,57600,57900,57900,57600,187
20250228,093200,931601800,57900,57800,57900,57800,261
20250228,093100,916512100,57800,57900,57900,57800,530
20250228,093000,885825900,57900,57800,57900,57700,559
20250228,092900,853516100,57800,57700,57800,57600,1157
20250228,092800,786720000,57700,57500,57700,57500,1375
20250228,092700,707507200,57600,57500,57600,57500,196
20250228,092600,696232200,57500,57500,57500,57300,544
20250228,092500,664967800,57300,57500,57500,57300,474
20250228,092400,637759300,57400,57400,57500,57400,124
20250228,092300,630633300,57500,57500,57500,57400,55
20250228,092200,627471600,57500,57600,57600,57400,142
20250228,092100,619304700,57600,57600,57700,57500,201
20250228,092000,607727300,57600,57600,57700,57600,83
20250228,091900,602945200,57600,57500,57600,57400,58
20250228,091800,599608500,57500,57200,57500,57200,228
20250228,091700,586530100,57200,57300,57300,57200,148
20250228,091600,578050300,57300,57300,57400,57300,156
20250228,091500,569111300,57300,57400,57400,57300,78
20250228,091400,564638500,57400,57700,57700,57400,1131
20250228,091300,499528700,57700,57800,57800,57400,645
20250228,091200,462407700,57800,57800,57800,57700,82
20250228,091100,457671100,57700,57700,57800,57600,488
20250228,091000,429512700,57700,57700,57700,57600,177
20250228,090900,419306100,57700,57600,57700,57600,182
20250228,090800,408816100,57600,57600,57600,57500,95
20250228,090700,403345800,57600,57800,57800,57500,113
20250228,090600,396832900,57800,57900,57900,57700,664
20250228,090500,358472100,57900,57600,57900,57400,1533
20250228,090400,270053200,57600,57500,57700,57400,983
20250228,090300,213446700,57400,57300,57600,57300,254
20250228,090200,198861000,57300,57100,57300,57000,792
20250228,090100,153562200,57300,57200,57300,57000,269
20250228,090000,138154300,56900,57300,57300,56900,2406