KissMeData/041510/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192700,25955675400,100400,100400,100400,100400,12439
20250228,192600,25955675400,100400,100400,100400,100400,0
20250228,192500,25955675400,100400,100400,100400,100400,0
20250228,192400,25955675400,100400,100400,100400,100400,0
20250228,192300,25955675400,100400,100400,100400,100400,0
20250228,192200,25955675400,100400,100400,100400,100400,0
20250228,192100,25955675400,100400,100400,100400,100400,0
20250228,192000,25955675400,100400,100400,100400,100400,0
20250228,191900,25955675400,100400,100400,100400,100400,0
20250228,191800,25955675400,100400,100400,100400,100400,0
20250228,191700,25955675400,100400,100400,100400,100400,0
20250228,191600,25955675400,100400,100400,100400,100400,0
20250228,191500,25955675400,100400,100400,100400,100400,0
20250228,191400,25955675400,100400,100400,100400,100400,0
20250228,191300,25955675400,100400,100400,100400,100400,0
20250228,191200,25955675400,100400,100400,100400,100400,0
20250228,191100,25955675400,100400,100400,100400,100400,0
20250228,191000,25955675400,100400,100400,100400,100400,0
20250228,190900,25955675400,100400,100400,100400,100400,0
20250228,190800,25955675400,100400,100400,100400,100400,0
20250228,190700,25955675400,100400,100400,100400,100400,0
20250228,190600,25955675400,100400,100400,100400,100400,0
20250228,190500,25955675400,100400,100400,100400,100400,0
20250228,190400,25955675400,100400,100400,100400,100400,0
20250228,190300,25955675400,100400,100400,100400,100400,0
20250228,190200,25955675400,100400,100400,100400,100400,0
20250228,190100,25955675400,100400,100400,100400,100400,0
20250228,190000,25955675400,100400,100400,100400,100400,0
20250228,185900,25955675400,100400,100400,100400,100400,0
20250228,185800,25955675400,100400,100400,100400,100400,0
20250228,185700,25955675400,100400,100400,100400,100400,12439
20250228,185600,25955675400,100400,100400,100400,100400,0
20250228,185500,25955675400,100400,100400,100400,100400,0
20250228,185400,25955675400,100400,100400,100400,100400,0
20250228,185300,25955675400,100400,100400,100400,100400,0
20250228,185200,25955675400,100400,100400,100400,100400,0
20250228,185100,25955675400,100400,100400,100400,100400,0
20250228,185000,25955675400,100400,100400,100400,100400,0
20250228,184900,25955675400,100400,100400,100400,100400,0
20250228,184800,25955675400,100400,100400,100400,100400,0
20250228,184700,25955675400,100400,100400,100400,100400,0
20250228,184600,25955675400,100400,100400,100400,100400,0
20250228,184500,25955675400,100400,100400,100400,100400,0
20250228,184400,25955675400,100400,100400,100400,100400,0
20250228,184300,25955675400,100400,100400,100400,100400,0
20250228,184200,25955675400,100400,100400,100400,100400,0
20250228,184100,25955675400,100400,100400,100400,100400,0
20250228,184000,25955675400,100400,100400,100400,100400,0
20250228,183900,25955675400,100400,100400,100400,100400,0
20250228,183800,25955675400,100400,100400,100400,100400,0
20250228,183700,25955675400,100400,100400,100400,100400,0
20250228,183600,25955675400,100400,100400,100400,100400,0
20250228,183500,25955675400,100400,100400,100400,100400,0
20250228,183400,25955675400,100400,100400,100400,100400,0
20250228,183300,25955675400,100400,100400,100400,100400,0
20250228,183200,25955675400,100400,100400,100400,100400,0
20250228,183100,25955675400,100400,100400,100400,100400,0
20250228,183000,25955675400,100400,100400,100400,100400,0
20250228,182900,25955675400,100400,100400,100400,100400,0
20250228,182800,25955675400,100400,100400,100400,100400,0
20250228,182700,25955675400,100400,100400,100400,100400,12439
20250228,182600,25955675400,100400,100400,100400,100400,0
20250228,182500,25955675400,100400,100400,100400,100400,0
20250228,182400,25955675400,100400,100400,100400,100400,0
20250228,182300,25955675400,100400,100400,100400,100400,0
20250228,182200,25955675400,100400,100400,100400,100400,0
20250228,182100,25955675400,100400,100400,100400,100400,0
20250228,182000,25955675400,100400,100400,100400,100400,0
20250228,181900,25955675400,100400,100400,100400,100400,0
20250228,181800,25955675400,100400,100400,100400,100400,0
20250228,181700,25955675400,100400,100400,100400,100400,0
20250228,181600,25955675400,100400,100400,100400,100400,0
20250228,181500,25955675400,100400,100400,100400,100400,0
20250228,181400,25955675400,100400,100400,100400,100400,0
20250228,181300,25955675400,100400,100400,100400,100400,0
20250228,181200,25955675400,100400,100400,100400,100400,0
20250228,181100,25955675400,100400,100400,100400,100400,0
20250228,181000,25955675400,100400,100400,100400,100400,0
20250228,180900,25955675400,100400,100400,100400,100400,0
20250228,180800,25955675400,100400,100400,100400,100400,0
20250228,180700,25955675400,100400,100400,100400,100400,0
20250228,180600,25955675400,100400,100400,100400,100400,0
20250228,180500,25955675400,100400,100400,100400,100400,0
20250228,180400,25955675400,100400,100400,100400,100400,0
20250228,180300,25955675400,100400,100400,100400,100400,0
20250228,180200,25955675400,100400,100400,100400,100400,0
20250228,180100,25955675400,100400,100400,100400,100400,0
20250228,180000,25955675400,100400,100400,100400,100400,0
20250228,175900,25955675400,100400,100400,100400,100400,0
20250228,175800,25955675400,100400,100400,100400,100400,0
20250228,175700,25955675400,100400,100400,100400,100400,12439
20250228,175600,25955675400,100400,100400,100400,100400,0
20250228,175500,25955675400,100400,100400,100400,100400,0
20250228,175400,25955675400,100400,100400,100400,100400,0
20250228,175300,25955675400,100400,100400,100400,100400,0
20250228,175200,25955675400,100400,100400,100400,100400,0
20250228,175100,25955675400,100400,100400,100400,100400,0
20250228,175000,25955675400,100400,100400,100400,100400,0
20250228,174900,25955675400,100400,100400,100400,100400,0
20250228,174800,25955675400,100400,100400,100400,100400,0
20250228,174700,25955675400,100400,100400,100400,100400,0
20250228,174600,25955675400,100400,100400,100400,100400,0
20250228,174500,25955675400,100400,100400,100400,100400,0
20250228,174400,25955675400,100400,100400,100400,100400,0
20250228,174300,25955675400,100400,100400,100400,100400,0
20250228,174200,25955675400,100400,100400,100400,100400,0
20250228,174100,25955675400,100400,100400,100400,100400,0
20250228,174000,25955675400,100400,100400,100400,100400,0
20250228,173900,25955675400,100400,100400,100400,100400,0
20250228,173800,25955675400,100400,100400,100400,100400,0
20250228,173700,25955675400,100400,100400,100400,100400,0
20250228,173600,25955675400,100400,100400,100400,100400,0
20250228,173500,25955675400,100400,100400,100400,100400,0
20250228,173400,25955675400,100400,100400,100400,100400,0
20250228,173300,25955675400,100400,100400,100400,100400,0
20250228,173200,25955675400,100400,100400,100400,100400,0
20250228,173100,25955675400,100400,100400,100400,100400,0
20250228,173000,25955675400,100400,100400,100400,100400,0
20250228,172900,25955675400,100400,100400,100400,100400,0
20250228,172800,25955675400,100400,100400,100400,100400,0
20250228,172700,25955675400,100400,100400,100400,100400,12439
20250228,172600,25955675400,100400,100400,100400,100400,0
20250228,172500,25955675400,100400,100400,100400,100400,0
20250228,172400,25955675400,100400,100400,100400,100400,0
20250228,172300,25955675400,100400,100400,100400,100400,0
20250228,172200,25955675400,100400,100400,100400,100400,0
20250228,172100,25955675400,100400,100400,100400,100400,0
20250228,172000,25955675400,100400,100400,100400,100400,0
20250228,171900,25955675400,100400,100400,100400,100400,0
20250228,171800,25955675400,100400,100400,100400,100400,0
20250228,171700,25955675400,100400,100400,100400,100400,0
20250228,171600,25955675400,100400,100400,100400,100400,0
20250228,171500,25955675400,100400,100400,100400,100400,0
20250228,171400,25955675400,100400,100400,100400,100400,0
20250228,171300,25955675400,100400,100400,100400,100400,0
20250228,171200,25955675400,100400,100400,100400,100400,0
20250228,171100,25955675400,100400,100400,100400,100400,0
20250228,171000,25955675400,100400,100400,100400,100400,0
20250228,170900,25955675400,100400,100400,100400,100400,0
20250228,170800,25955675400,100400,100400,100400,100400,0
20250228,170700,25955675400,100400,100400,100400,100400,0
20250228,170600,25955675400,100400,100400,100400,100400,0
20250228,170500,25955675400,100400,100400,100400,100400,0
20250228,170400,25955675400,100400,100400,100400,100400,0
20250228,170300,25955675400,100400,100400,100400,100400,0
20250228,170200,25955675400,100400,100400,100400,100400,0
20250228,170100,25955675400,100400,100400,100400,100400,0
20250228,170000,25955675400,100400,100400,100400,100400,0
20250228,165900,25955675400,100400,100400,100400,100400,0
20250228,165800,25955675400,100400,100400,100400,100400,0
20250228,165700,25955675400,100400,100400,100400,100400,12439
20250228,165600,25955675400,100400,100400,100400,100400,0
20250228,165500,25955675400,100400,100400,100400,100400,0
20250228,165400,25955675400,100400,100400,100400,100400,0
20250228,165300,25955675400,100400,100400,100400,100400,0
20250228,165200,25955675400,100400,100400,100400,100400,0
20250228,165100,25955675400,100400,100400,100400,100400,0
20250228,165000,25955675400,100400,100400,100400,100400,0
20250228,164900,25955675400,100400,100400,100400,100400,0
20250228,164800,25955675400,100400,100400,100400,100400,0
20250228,164700,25955675400,100400,100400,100400,100400,0
20250228,164600,25955675400,100400,100400,100400,100400,0
20250228,164500,25955675400,100400,100400,100400,100400,0
20250228,164400,25955675400,100400,100400,100400,100400,0
20250228,164300,25955675400,100400,100400,100400,100400,0
20250228,164200,25955675400,100400,100400,100400,100400,0
20250228,164100,25955675400,100400,100400,100400,100400,0
20250228,164000,25955675400,100400,100400,100400,100400,0
20250228,163900,25955675400,100400,100400,100400,100400,0
20250228,163800,25955675400,100400,100400,100400,100400,0
20250228,163700,25955675400,100400,100400,100400,100400,0
20250228,163600,25955675400,100400,100400,100400,100400,0
20250228,163500,25955675400,100400,100400,100400,100400,0
20250228,163400,25955675400,100400,100400,100400,100400,0
20250228,163300,25955675400,100400,100400,100400,100400,0
20250228,163200,25955675400,100400,100400,100400,100400,0
20250228,163100,25955675400,100400,100400,100400,100400,0
20250228,163000,25955675400,100400,100400,100400,100400,0
20250228,162900,25955675400,100400,100400,100400,100400,0
20250228,162800,25955675400,100400,100400,100400,100400,0
20250228,162700,25955675400,100400,100400,100400,100400,12439
20250228,162600,25955675400,100400,100400,100400,100400,0
20250228,162500,25955675400,100400,100400,100400,100400,0
20250228,162400,25955675400,100400,100400,100400,100400,0
20250228,162300,25955675400,100400,100400,100400,100400,0
20250228,162200,25955675400,100400,100400,100400,100400,0
20250228,162100,25955675400,100400,100400,100400,100400,0
20250228,162000,25955675400,100400,100400,100400,100400,0
20250228,161900,25955675400,100400,100400,100400,100400,0
20250228,161800,25955675400,100400,100400,100400,100400,0
20250228,161700,25955675400,100400,100400,100400,100400,0
20250228,161600,25955675400,100400,100400,100400,100400,0
20250228,161500,25955675400,100400,100400,100400,100400,0
20250228,161400,25955675400,100400,100400,100400,100400,0
20250228,161300,25955675400,100400,100400,100400,100400,0
20250228,161200,25955675400,100400,100400,100400,100400,0
20250228,161100,25955675400,100400,100400,100400,100400,0
20250228,161000,25955675400,100400,100400,100400,100400,0
20250228,160900,25955675400,100400,100400,100400,100400,0
20250228,160800,25955675400,100400,100400,100400,100400,0
20250228,160700,25955675400,100400,100400,100400,100400,0
20250228,160600,25955675400,100400,100400,100400,100400,0
20250228,160500,25955675400,100400,100400,100400,100400,0
20250228,160400,25955675400,100400,100400,100400,100400,0
20250228,160300,25955675400,100400,100400,100400,100400,0
20250228,160200,25955675400,100400,100400,100400,100400,0
20250228,160100,25955675400,100400,100400,100400,100400,0
20250228,160000,25955675400,100400,100400,100400,100400,0
20250228,155900,25955675400,100400,100400,100400,100400,0
20250228,155800,25955675400,100400,100400,100400,100400,0
20250228,155700,25955675400,100400,100400,100400,100400,12439
20250228,155600,25955675400,100400,100400,100400,100400,0
20250228,155500,25955675400,100400,100400,100400,100400,0
20250228,155400,25955675400,100400,100400,100400,100400,0
20250228,155300,25955675400,100400,100400,100400,100400,0
20250228,155200,25955675400,100400,100400,100400,100400,0
20250228,155100,25955675400,100400,100400,100400,100400,0
20250228,155000,25955675400,100400,100400,100400,100400,0
20250228,154900,25955675400,100400,100400,100400,100400,0
20250228,154800,25955675400,100400,100400,100400,100400,0
20250228,154700,25955675400,100400,100400,100400,100400,0
20250228,154600,25955675400,100400,100400,100400,100400,0
20250228,154500,25955675400,100400,100400,100400,100400,0
20250228,154400,25955675400,100400,100400,100400,100400,0
20250228,154300,25955675400,100400,100400,100400,100400,0
20250228,154200,25955675400,100400,100400,100400,100400,0
20250228,154100,25955675400,100400,100400,100400,100400,0
20250228,154000,25955675400,100400,100400,100400,100400,0
20250228,153900,25955675400,100400,100400,100400,100400,0
20250228,153800,25955675400,100400,100400,100400,100400,0
20250228,153700,25955675400,100400,100400,100400,100400,0
20250228,153600,25955675400,100400,100400,100400,100400,0
20250228,153500,25955675400,100400,100400,100400,100400,0
20250228,153400,25955675400,100400,100400,100400,100400,0
20250228,153300,25955675400,100400,100400,100400,100400,0
20250228,153200,25955675400,100400,100400,100400,100400,0
20250228,153100,25955675400,100400,100400,100400,100400,0
20250228,153000,25955675400,100400,100400,100400,100400,12439
20250228,152900,24706799800,101000,101000,101000,101000,0
20250228,152800,24706799800,101000,101000,101000,101000,0
20250228,152700,24706799800,101000,101000,101000,101000,0
20250228,152600,24706799800,101000,101000,101000,101000,0
20250228,152500,24706799800,101000,101000,101000,101000,0
20250228,152400,24706799800,101000,101000,101000,101000,0
20250228,152300,24706799800,101000,101000,101000,101000,0
20250228,152200,24706799800,101000,101000,101000,101000,0
20250228,152100,24706799800,101000,101000,101000,101000,0
20250228,152000,24706799800,101000,101000,101000,101000,0
20250228,151900,24706799800,101000,101200,101200,100900,254
20250228,151800,24681138200,101100,101200,101200,101100,214
20250228,151700,24659490400,101200,101000,101200,101000,203
20250228,151600,24638962100,101100,101100,101200,101000,203
20250228,151500,24618431500,101100,101200,101200,101000,330
20250228,151400,24585061700,101000,101000,101200,101000,231
20250228,151300,24561712300,101100,101000,101200,100800,298
20250228,151200,24531611200,100900,101000,101000,100800,370
20250228,151100,24494297200,101000,100900,101200,100900,262
20250228,151000,24467833300,101100,100900,101300,100900,242
20250228,150900,24443351400,100900,101400,101600,100900,584
20250228,150800,24384197600,101400,101500,101500,101300,521
20250228,150700,24331338800,101400,101500,101700,101300,495
20250228,150600,24281102000,101700,101500,101700,101400,573
20250228,150500,24222891200,101500,101500,101600,101400,525
20250228,150400,24169612000,101500,101400,101600,101300,595
20250228,150300,24109222800,101400,101500,101500,101400,614
20250228,150200,24046926900,101500,101300,101500,101200,472
20250228,150100,23999055500,101400,101400,101400,101300,498
20250228,150000,23948582800,101300,101300,101400,101100,388
20250228,145900,23909259800,101400,101200,101400,101100,601
20250228,145800,23848414700,101200,101300,101400,101100,513
20250228,145700,23796470800,101200,101400,101400,100900,370
20250228,145600,23759029300,101400,101000,101400,101000,510
20250228,145500,23707411100,101100,101200,101300,101000,667
20250228,145400,23639941100,101300,101300,101500,101200,583
20250228,145300,23580834700,101300,101600,101600,101300,766
20250228,145200,23503098600,101500,101700,101700,101500,635
20250228,145100,23438588600,101600,101500,101700,101500,381
20250228,145000,23399860600,101500,101400,101700,101400,498
20250228,144900,23349308200,101400,101400,101700,101400,1102
20250228,144800,23237459200,101500,101300,101600,101200,967
20250228,144700,23139523200,101300,101300,101500,101300,442
20250228,144600,23094692600,101300,101200,101400,101100,896
20250228,144500,23003995400,101200,101100,101200,101000,494
20250228,144400,22954063500,101000,100800,101100,100800,540
20250228,144300,22899493600,100900,100900,101100,100800,474
20250228,144200,22851629000,101000,101000,101100,100800,513
20250228,144100,22799826800,101100,101000,101100,100900,500
20250228,144000,22749335700,101000,100800,101000,100700,509
20250228,143900,22697981900,100900,100700,100900,100700,342
20250228,143800,22663522100,100700,100600,100700,100500,359
20250228,143700,22627419600,100600,100600,100800,100500,312
20250228,143600,22596018600,100500,100500,100700,100500,472
20250228,143500,22548541200,100600,100700,100700,100500,288
20250228,143400,22519562300,100700,100500,100800,100500,397
20250228,143300,22479617100,100600,100700,100800,100500,421
20250228,143200,22437240200,100600,100700,100800,100500,586
20250228,143100,22378259000,100600,100600,100600,100500,433
20250228,143000,22334714000,100600,100600,100700,100500,444
20250228,142900,22290048400,100600,100700,100700,100600,244
20250228,142800,22265500600,100600,100700,100700,100500,521
20250228,142700,22213085200,100600,100800,100900,100600,393
20250228,142600,22173516400,100700,100700,100800,100700,400
20250228,142500,22133216300,100700,100900,101000,100700,550
20250228,142400,22077787100,100900,100700,100900,100600,386
20250228,142300,22038908700,100900,100700,101000,100600,405
20250228,142200,21998064800,100700,100800,100900,100600,298
20250228,142100,21968033500,100700,100700,100800,100600,312
20250228,142000,21936620000,100700,100800,100800,100600,751
20250228,141900,21861018800,100800,100800,101000,100700,242
20250228,141800,21836606200,100800,100900,101000,100700,616
20250228,141700,21774477500,100900,100900,101000,100700,242
20250228,141600,21750065700,101000,100800,101000,100700,468
20250228,141500,21702887900,100800,100700,100800,100700,421
20250228,141400,21660468500,100700,100800,101000,100700,416
20250228,141300,21618532100,100800,100600,100800,100600,550
20250228,141200,21563131900,100600,100800,100800,100600,358
20250228,141100,21527066800,100800,100600,100800,100600,381
20250228,141000,21488705100,100700,100700,100800,100600,262
20250228,140900,21462318700,100700,100800,101000,100600,349
20250228,140800,21427123600,100700,100800,100900,100700,362
20250228,140700,21390647800,100800,100800,100800,100600,258
20250228,140600,21364662900,100800,100700,100900,100600,322
20250228,140500,21332236800,100900,100600,100900,100600,583
20250228,140400,21273550000,100700,100700,100900,100600,432
20250228,140300,21230023400,100700,100900,100900,100700,345
20250228,140200,21195256600,100900,100900,100900,100700,276
20250228,140100,21167426600,100800,100900,100900,100700,258
20250228,140000,21141414700,100800,100800,100900,100800,373
20250228,135900,21103806200,100800,100700,100800,100700,400
20250228,135800,21063508100,100800,100800,100900,100700,313
20250228,135700,21031969700,100700,100800,100800,100700,1081
20250228,135600,20923083700,100900,100900,100900,100600,298
20250228,135500,20893058500,100800,100800,100900,100600,849
20250228,135400,20807530300,100800,100800,100900,100700,293
20250228,135300,20777990000,100800,100900,101000,100800,243
20250228,135200,20753465600,101000,100900,101000,100800,315
20250228,135100,20721693100,100900,101000,101000,100800,330
20250228,135000,20688397600,100900,100900,101000,100700,685
20250228,134900,20619325700,100900,100900,100900,100800,326
20250228,134800,20586446900,100800,100800,100900,100800,334
20250228,134700,20552762900,100800,100800,100800,100700,365
20250228,134600,20515988900,100800,100800,100900,100700,1531
20250228,134500,20361777600,100900,100800,100900,100700,426
20250228,134400,20318826300,100900,100900,100900,100800,503
20250228,134300,20268102600,100900,100800,100900,100700,255
20250228,134200,20242389900,100900,101000,101000,100800,311
20250228,134100,20211002700,101000,100900,101000,100800,376
20250228,134000,20173069300,100800,100900,100900,100700,426
20250228,133900,20130114300,100900,100800,100900,100700,375
20250228,133800,20092308400,100800,100900,101000,100700,320
20250228,133700,20060040300,100900,101000,101100,100800,424
20250228,133600,20017255500,100900,100900,101000,100800,376
20250228,133500,19979303300,100900,100800,101000,100700,257
20250228,133400,19953385100,100800,100800,100900,100700,369
20250228,133300,19916193300,100800,100800,101100,100700,1216
20250228,133200,19793615400,100900,101100,101200,100900,626
20250228,133100,19730394600,101100,101300,101300,101000,362
20250228,133000,19693768000,101200,101300,101400,101200,299
20250228,132900,19663475200,101400,101600,101800,101400,1061
20250228,132800,19555712400,101600,101800,101900,101600,511
20250228,132700,19503743700,101800,101700,101900,101700,941
20250228,132600,19408021200,101800,101600,101800,101500,390
20250228,132500,19368370900,101500,101500,101700,101400,327
20250228,132400,19335161400,101400,101300,101400,101200,297
20250228,132300,19305075900,101400,101500,101500,101200,531
20250228,132200,19251240100,101500,101200,101500,101000,270
20250228,132100,19223898200,101100,101100,101200,100900,841
20250228,132000,19138881700,101100,100900,101100,100800,193
20250228,131900,19119403700,100900,101000,101000,100800,847
20250228,131800,19033912100,100800,100900,101000,100800,625
20250228,131700,18970846500,101000,100900,101000,100800,841
20250228,131600,18886025600,100900,101100,101100,100800,537
20250228,131500,18831807600,101100,101000,101100,100900,164
20250228,131400,18815243200,101000,101000,101100,100900,376
20250228,131300,18777268400,100900,101100,101100,100900,191
20250228,131200,18757975400,101200,101100,101200,101000,228
20250228,131100,18734920500,101000,101000,101100,100800,700
20250228,131000,18664247800,101000,101100,101300,100900,275
20250228,130900,18636451900,101000,101300,101400,100900,718
20250228,130800,18563835200,101300,101300,101300,101200,172
20250228,130700,18546412800,101300,101200,101600,101100,281
20250228,130600,18517956100,101100,101200,101200,101000,185
20250228,130500,18499240900,101200,101400,101400,101100,229
20250228,130400,18476040800,101400,101000,101400,101000,339
20250228,130300,18441764800,100900,101100,101200,100900,143
20250228,130200,18427315100,101100,101300,101300,101000,768
20250228,130100,18349666800,101200,101400,101400,101200,156
20250228,130000,18333861000,101400,101300,101700,101200,529
20250228,125900,18280228400,101200,101400,101500,101200,278
20250228,125800,18252047000,101400,101300,101400,101200,202
20250228,125700,18231576100,101200,101600,101700,101200,440
20250228,125600,18186948000,101400,101400,101400,101300,207
20250228,125500,18165960900,101400,101500,101700,101300,471
20250228,125400,18118196500,101400,101400,101500,101200,171
20250228,125300,18100863200,101400,101300,101400,101200,308
20250228,125200,18069654200,101300,101300,101300,101200,294
20250228,125100,18039888800,101200,101300,101600,101100,291
20250228,125000,18010407200,101300,101300,101700,101200,430
20250228,124900,17966841500,101300,101300,101400,101200,211
20250228,124800,17945462500,101300,101400,101400,101200,271
20250228,124700,17918001700,101400,101300,101400,101200,308
20250228,124600,17886783700,101300,101400,101500,101200,553
20250228,124500,17830723100,101300,101200,101400,101200,180
20250228,124400,17812485900,101100,101300,101400,101100,318
20250228,124300,17780301300,101200,101500,101500,101200,345
20250228,124200,17745320200,101600,101400,101600,101400,240
20250228,124100,17720954000,101400,101400,101500,101400,397
20250228,124000,17680675900,101300,101100,101400,101000,252
20250228,123900,17655146200,101000,101500,101500,101000,944
20250228,123800,17559643700,101400,101600,101600,101300,233
20250228,123700,17536004000,101600,101500,101800,101400,448
20250228,123600,17490486300,101500,101500,101600,101300,351
20250228,123500,17454874100,101500,101200,101900,101200,793
20250228,123400,17374511200,101300,101300,101300,101200,379
20250228,123300,17336145800,101200,101300,101300,101200,297
20250228,123200,17306067300,101300,101300,101300,101200,431
20250228,123100,17262416900,101400,101700,101700,101300,649
20250228,123000,17196528800,101700,101500,101800,101400,419
20250228,122900,17153958000,101400,101400,101500,101400,438
20250228,122800,17109523700,101400,101400,101700,101400,400
20250228,122700,17068895500,101400,101800,101800,101300,903
20250228,122600,16977207100,101800,101900,102000,101800,361
20250228,122500,16940431100,101900,101700,101900,101700,240
20250228,122400,16915990300,101600,101600,101600,101400,221
20250228,122300,16893541400,101600,101700,101700,101400,414
20250228,122200,16851469400,101700,101500,101800,101500,246
20250228,122100,16826444700,101500,101600,101900,101500,311
20250228,122000,16794798700,101500,101700,101700,101500,385
20250228,121900,16755659500,101700,101500,101700,101400,96
20250228,121800,16745909900,101700,101500,101700,101500,515
20250228,121700,16693582800,101500,101500,101700,101500,329
20250228,121600,16660162600,101500,101500,101700,101500,195
20250228,121500,16640355100,101600,101500,101700,101300,253
20250228,121400,16614671200,101400,101600,101600,101400,608
20250228,121300,16552956400,101500,101600,101600,101400,328
20250228,121200,16519656200,101500,101300,101700,101300,663
20250228,121100,16452325900,101300,101400,101600,101000,511
20250228,121000,16400554000,101400,101100,101500,101100,335
20250228,120900,16366603900,101100,101600,101800,101000,1556
20250228,120800,16209005000,101700,101800,101900,101700,395
20250228,120700,16168802700,101700,101800,102000,101700,322
20250228,120600,16136010400,101800,101900,101900,101700,245
20250228,120500,16111067200,101800,101900,102000,101700,385
20250228,120400,16071842100,101900,101800,102000,101700,301
20250228,120300,16041173500,101800,101800,102000,101700,350
20250228,120200,16005524100,101900,101800,102000,101800,231
20250228,120100,15981975300,102100,101800,102100,101800,438
20250228,120000,15937316700,101900,101900,102000,101700,389
20250228,115900,15897684000,101900,101900,102000,101700,295
20250228,115800,15867625000,101900,102000,102000,101700,233
20250228,115700,15843901800,101800,102100,102100,101500,352
20250228,115600,15808047900,102100,101800,102100,101500,483
20250228,115500,15758870600,101800,101800,102000,101500,428
20250228,115400,15715294500,101800,101600,101800,101600,214
20250228,115300,15693528500,101700,101500,101700,101400,442
20250228,115200,15648659400,101400,101400,101500,101300,489
20250228,115100,15599042400,101400,101400,101500,101200,278
20250228,115000,15570856500,101100,101500,101700,101100,641
20250228,114900,15505855500,101700,101500,101700,101400,500
20250228,114800,15455100000,101700,101700,101700,101500,319
20250228,114700,15422690000,101500,101800,101800,101500,381
20250228,114600,15383959200,101700,101700,101800,101600,424
20250228,114500,15340818400,101700,101800,101800,101700,349
20250228,114400,15305294600,101800,101800,101900,101700,223
20250228,114300,15282593400,101800,102000,102000,101700,318
20250228,114200,15250205500,102000,102000,102100,101900,317
20250228,114100,15217862900,102000,101900,102000,101800,400
20250228,114000,15177100400,101900,101700,102000,101700,133
20250228,113900,15163550600,101600,101700,101800,101600,316
20250228,113800,15131402400,101700,101800,101900,101600,373
20250228,113700,15093424500,101700,101800,101800,101400,263
20250228,113600,15066678500,101800,101900,101900,101500,1032
20250228,113500,14961739900,102100,101900,102100,101800,277
20250228,113400,14933511900,101800,101900,102000,101600,476
20250228,113300,14885014000,102000,101900,102000,101900,119
20250228,113200,14872881300,101600,101900,102000,101500,682
20250228,113100,14803479400,101900,102300,102300,101900,1757
20250228,113000,14624231500,102300,102200,102300,102200,144
20250228,112900,14609503400,102300,102300,102300,102100,272
20250228,112800,14581682500,102300,102200,102300,102000,329
20250228,112700,14548051100,102000,102100,102100,101900,221
20250228,112600,14525495500,102200,102100,102200,101900,264
20250228,112500,14498546000,102200,102100,102200,102000,213
20250228,112400,14476790800,102000,102300,102300,102000,328
20250228,112300,14443292700,102200,102200,102200,102100,334
20250228,112200,14409169300,102000,102200,102200,102000,309
20250228,112100,14377593700,102200,102000,102200,101800,242
20250228,112000,14352886300,101900,102300,102300,101900,528
20250228,111900,14298984500,102300,102300,102300,102100,380
20250228,111800,14260133000,102200,101900,102200,101900,270
20250228,111700,14232547900,102100,102100,102200,101900,228
20250228,111600,14209267400,102100,101900,102100,101800,483
20250228,111500,14160011600,102000,102100,102100,101600,147
20250228,111400,14145026700,101900,102000,102000,101900,283
20250228,111300,14116163600,102000,101900,102000,101800,319
20250228,111200,14083653400,101900,101800,101900,101700,187
20250228,111100,14064608300,101800,101700,101800,101700,227
20250228,111000,14041510500,101600,101300,101700,101300,198
20250228,110900,14021399300,101300,101700,101800,101300,414
20250228,110800,13979354900,101700,101800,101800,101600,239
20250228,110700,13955035000,101800,101700,101800,101600,316
20250228,110600,13922899400,101600,101600,101700,101500,215
20250228,110500,13901044200,101700,101500,101700,101500,331
20250228,110400,13867419200,101400,101500,101600,101400,187
20250228,110300,13848434200,101500,101500,101600,101300,219
20250228,110200,13826233700,101400,101500,101500,101300,344
20250228,110100,13791330000,101500,101500,101500,101300,187
20250228,110000,13772370200,101500,101400,101500,101300,340
20250228,105900,13737882400,101400,101200,101400,101200,317
20250228,105800,13705771500,101300,101200,101300,101100,390
20250228,105700,13666311100,101300,101200,101400,101000,1218
20250228,105600,13543129700,101200,101600,101600,101200,462
20250228,105500,13496275600,101600,101600,101700,101500,238
20250228,105400,13472091800,101600,101900,101900,101500,470
20250228,105300,13424274100,101800,101800,101900,101700,153
20250228,105200,13408696800,101800,101900,102000,101800,128
20250228,105100,13395654900,101800,101800,101900,101700,344
20250228,105000,13360615900,101800,102000,102000,101700,625
20250228,104900,13296979400,102000,102000,102000,101700,254
20250228,104800,13271100200,102000,102000,102100,101900,217
20250228,104700,13248966000,102000,101800,102100,101800,209
20250228,104600,13227654100,101900,102000,102200,101900,594
20250228,104500,13167024200,102000,101800,102100,101800,269
20250228,104400,13139606300,101800,102200,102200,101800,363
20250228,104300,13102584500,102200,102200,102200,102000,1272
20250228,104200,12972592100,102100,102100,102200,101900,437
20250228,104100,12927985100,102100,102000,102100,101900,245
20250228,104000,12902984300,101900,101700,101900,101700,169
20250228,103900,12885772100,101800,101700,101800,101400,519
20250228,103800,12833061400,101800,101800,101800,101200,488
20250228,103700,12783522800,101700,101700,101900,101600,287
20250228,103600,12754315300,101800,101900,102100,101800,376
20250228,103500,12716000200,101900,101800,102000,101700,207
20250228,103400,12694912500,101800,101800,102000,101800,258
20250228,103300,12668611800,101900,101800,102000,101800,199
20250228,103200,12648340400,101700,101800,102000,101700,749
20250228,103100,12572104500,101700,102000,102000,101600,667
20250228,103000,12504216400,101900,101700,101900,101600,1464
20250228,102900,12355231400,101800,101800,101900,101700,370
20250228,102800,12317569000,101800,101400,101800,101300,797
20250228,102700,12236678600,101500,101200,101500,101200,473
20250228,102600,12188730100,101200,101200,101300,101100,272
20250228,102500,12161196400,101200,101400,101400,101100,871
20250228,102400,12072966400,101300,101300,101500,101100,353
20250228,102300,12037207100,101100,101100,101500,101000,565
20250228,102200,11980045400,101100,101400,101500,101100,1872
20250228,102100,11790514000,101400,101400,101500,101300,268
20250228,102000,11763345800,101300,101400,101400,101200,290
20250228,101900,11733976100,101400,101400,101500,101300,333
20250228,101800,11700217500,101400,101800,101800,101300,653
20250228,101700,11633922600,101800,101600,101800,101500,792
20250228,101600,11553477900,101500,101500,101600,101300,323
20250228,101500,11520704500,101500,101400,101500,101300,527
20250228,101400,11467229400,101300,101100,101400,101100,407
20250228,101300,11425999800,101200,101200,101300,101100,441
20250228,101200,11381374700,101100,101200,101300,101100,345
20250228,101100,11346447500,101200,101100,101300,101100,449
20250228,101000,11300999500,101100,101000,101100,101000,220
20250228,100900,11278769000,101100,101100,101100,100900,297
20250228,100800,11248763200,101000,100800,101000,100800,696
20250228,100700,11178497600,100800,100800,100900,100700,884
20250228,100600,11089431100,100800,101000,101000,100800,682
20250228,100500,11020650200,100900,101000,101000,100900,651
20250228,100400,10954951500,100900,100900,101000,100800,563
20250228,100300,10898176100,100800,100900,101000,100800,785
20250228,100200,10818987500,100900,101300,101300,100900,1976
20250228,100100,10619101500,101300,101500,101600,101300,292
20250228,100000,10589485400,101600,101500,101700,101400,351
20250228,095900,10553850300,101400,101700,101800,101400,345
20250228,095800,10518800300,101700,101700,101700,101400,261
20250228,095700,10492301400,101600,101600,101700,101500,263
20250228,095600,10465567100,101600,101800,101800,101500,233
20250228,095500,10441895600,101700,101700,101800,101600,712
20250228,095400,10369503500,101700,101600,101700,101400,409
20250228,095300,10327960300,101600,101700,101800,101300,235
20250228,095200,10304081500,101700,101400,101900,101200,1079
20250228,095100,10194665400,101400,101800,101900,101400,1811
20250228,095000,10010661400,101800,101900,101900,101600,799
20250228,094900,9929333300,101900,102000,102100,101900,1751
20250228,094800,9750737500,102000,102200,102200,101600,1084
20250228,094700,9640240100,102100,102100,102300,101800,629
20250228,094600,9576041200,102100,102100,102300,101900,1092
20250228,094500,9464604000,102100,102200,102200,102000,1227
20250228,094400,9339387700,102200,102400,102500,102100,904
20250228,094300,9246928700,102500,102900,103000,102400,2500
20250228,094200,8990306400,103000,103000,103000,102700,576
20250228,094100,8931020000,102900,102900,103000,102800,262
20250228,094000,8904062700,102800,102900,103000,102800,404
20250228,093900,8862484100,102900,102800,102900,102600,426
20250228,093800,8818702200,102900,103000,103000,102700,2288
20250228,093700,8583651200,103000,103100,103100,102800,1794
20250228,093600,8398963500,103100,103500,103500,103000,735
20250228,093500,8323196100,103000,103000,103600,102700,5365
20250228,093400,7770923400,103000,103700,103800,102900,3290
20250228,093300,7430826400,103600,104300,104400,103600,2812
20250228,093200,7138611500,104200,104300,104400,103900,2286
20250228,093100,6900316900,104300,104100,104300,104000,1567
20250228,093000,6737129900,104100,104100,104100,103700,3278
20250228,092900,6396186500,104100,104100,104500,103700,3478
20250228,092800,6033697700,104000,104000,104400,103600,3383
20250228,092700,5682328800,104000,104800,104800,103700,2701
20250228,092600,5400373400,104700,103900,104800,103800,6931
20250228,092500,4676563800,103800,103900,103900,103600,979
20250228,092400,4574992500,103800,103600,104000,103400,4121
20250228,092300,4147852900,103600,103800,103800,103500,767
20250228,092200,4068324700,103800,103500,103800,103100,1569
20250228,092100,3905957400,103500,104100,104300,103500,5861
20250228,092000,3297442300,104100,103700,104100,103600,2914
20250228,091900,2994845400,103700,103600,103900,103500,3054
20250228,091800,2678423900,103500,103000,103700,102900,3761
20250228,091700,2289919400,103000,102900,103100,102700,2294
20250228,091600,2053747900,102900,102700,102900,102600,1199
20250228,091500,1930577000,102600,102400,102700,102300,1158
20250228,091400,1811851300,102300,102400,102500,102200,704
20250228,091300,1739810000,102400,102400,102600,102300,300
20250228,091200,1709083400,102400,102800,102800,102300,739
20250228,091100,1633323400,102800,102900,102900,101900,1578
20250228,091000,1471596200,102900,102700,102900,102600,1668
20250228,090900,1300200200,102500,101700,102600,101600,1343
20250228,090800,1162992300,101700,101700,101900,101500,976
20250228,090700,1063716300,101600,101600,101700,101600,809
20250228,090600,981511900,101600,102100,102300,101600,730
20250228,090500,907062800,102100,102200,102200,101800,357
20250228,090400,870612400,102200,102400,103100,102000,3129
20250228,090300,550350300,102400,101700,102400,101600,1024
20250228,090200,445851900,101600,101700,101900,101600,941
20250228,090100,350092900,101600,101200,101800,100900,1231
20250228,090000,225188800,100800,100700,101400,100700,2212