KissMeData/057050/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194100,1193972300,52500,52500,52500,52500,217
20250227,194000,1193972300,52500,52500,52500,52500,0
20250227,193900,1193972300,52500,52500,52500,52500,0
20250227,193800,1193972300,52500,52500,52500,52500,0
20250227,193700,1193972300,52500,52500,52500,52500,0
20250227,193600,1193972300,52500,52500,52500,52500,0
20250227,193500,1193972300,52500,52500,52500,52500,0
20250227,193400,1193972300,52500,52500,52500,52500,0
20250227,193300,1193972300,52500,52500,52500,52500,0
20250227,193200,1193972300,52500,52500,52500,52500,0
20250227,193100,1193972300,52500,52500,52500,52500,0
20250227,193000,1193972300,52500,52500,52500,52500,0
20250227,192900,1193972300,52500,52500,52500,52500,0
20250227,192800,1193972300,52500,52500,52500,52500,0
20250227,192700,1193972300,52500,52500,52500,52500,0
20250227,192600,1193972300,52500,52500,52500,52500,0
20250227,192500,1193972300,52500,52500,52500,52500,0
20250227,192400,1193972300,52500,52500,52500,52500,0
20250227,192300,1193972300,52500,52500,52500,52500,0
20250227,192200,1193972300,52500,52500,52500,52500,0
20250227,192100,1193972300,52500,52500,52500,52500,0
20250227,192000,1193972300,52500,52500,52500,52500,0
20250227,191900,1193972300,52500,52500,52500,52500,0
20250227,191800,1193972300,52500,52500,52500,52500,0
20250227,191700,1193972300,52500,52500,52500,52500,0
20250227,191600,1193972300,52500,52500,52500,52500,0
20250227,191500,1193972300,52500,52500,52500,52500,0
20250227,191400,1193972300,52500,52500,52500,52500,0
20250227,191300,1193972300,52500,52500,52500,52500,0
20250227,191200,1193972300,52500,52500,52500,52500,0
20250227,191100,1193972300,52500,52500,52500,52500,217
20250227,191000,1193972300,52500,52500,52500,52500,0
20250227,190900,1193972300,52500,52500,52500,52500,0
20250227,190800,1193972300,52500,52500,52500,52500,0
20250227,190700,1193972300,52500,52500,52500,52500,0
20250227,190600,1193972300,52500,52500,52500,52500,0
20250227,190500,1193972300,52500,52500,52500,52500,0
20250227,190400,1193972300,52500,52500,52500,52500,0
20250227,190300,1193972300,52500,52500,52500,52500,0
20250227,190200,1193972300,52500,52500,52500,52500,0
20250227,190100,1193972300,52500,52500,52500,52500,0
20250227,190000,1193972300,52500,52500,52500,52500,0
20250227,185900,1193972300,52500,52500,52500,52500,0
20250227,185800,1193972300,52500,52500,52500,52500,0
20250227,185700,1193972300,52500,52500,52500,52500,0
20250227,185600,1193972300,52500,52500,52500,52500,0
20250227,185500,1193972300,52500,52500,52500,52500,0
20250227,185400,1193972300,52500,52500,52500,52500,0
20250227,185300,1193972300,52500,52500,52500,52500,0
20250227,185200,1193972300,52500,52500,52500,52500,0
20250227,185100,1193972300,52500,52500,52500,52500,0
20250227,185000,1193972300,52500,52500,52500,52500,0
20250227,184900,1193972300,52500,52500,52500,52500,0
20250227,184800,1193972300,52500,52500,52500,52500,0
20250227,184700,1193972300,52500,52500,52500,52500,0
20250227,184600,1193972300,52500,52500,52500,52500,0
20250227,184500,1193972300,52500,52500,52500,52500,0
20250227,184400,1193972300,52500,52500,52500,52500,0
20250227,184300,1193972300,52500,52500,52500,52500,0
20250227,184200,1193972300,52500,52500,52500,52500,0
20250227,184100,1193972300,52500,52500,52500,52500,217
20250227,184000,1193972300,52500,52500,52500,52500,0
20250227,183900,1193972300,52500,52500,52500,52500,0
20250227,183800,1193972300,52500,52500,52500,52500,0
20250227,183700,1193972300,52500,52500,52500,52500,0
20250227,183600,1193972300,52500,52500,52500,52500,0
20250227,183500,1193972300,52500,52500,52500,52500,0
20250227,183400,1193972300,52500,52500,52500,52500,0
20250227,183300,1193972300,52500,52500,52500,52500,0
20250227,183200,1193972300,52500,52500,52500,52500,0
20250227,183100,1193972300,52500,52500,52500,52500,0
20250227,183000,1193972300,52500,52500,52500,52500,0
20250227,182900,1193972300,52500,52500,52500,52500,0
20250227,182800,1193972300,52500,52500,52500,52500,0
20250227,182700,1193972300,52500,52500,52500,52500,0
20250227,182600,1193972300,52500,52500,52500,52500,0
20250227,182500,1193972300,52500,52500,52500,52500,0
20250227,182400,1193972300,52500,52500,52500,52500,0
20250227,182300,1193972300,52500,52500,52500,52500,0
20250227,182200,1193972300,52500,52500,52500,52500,0
20250227,182100,1193972300,52500,52500,52500,52500,0
20250227,182000,1193972300,52500,52500,52500,52500,0
20250227,181900,1193972300,52500,52500,52500,52500,0
20250227,181800,1193972300,52500,52500,52500,52500,0
20250227,181700,1193972300,52500,52500,52500,52500,0
20250227,181600,1193972300,52500,52500,52500,52500,0
20250227,181500,1193972300,52500,52500,52500,52500,0
20250227,181400,1193972300,52500,52500,52500,52500,0
20250227,181300,1193972300,52500,52500,52500,52500,0
20250227,181200,1193972300,52500,52500,52500,52500,0
20250227,181100,1193972300,52500,52500,52500,52500,217
20250227,181000,1193972300,52500,52500,52500,52500,0
20250227,180900,1193972300,52500,52500,52500,52500,0
20250227,180800,1193972300,52500,52500,52500,52500,0
20250227,180700,1193972300,52500,52500,52500,52500,0
20250227,180600,1193972300,52500,52500,52500,52500,0
20250227,180500,1193972300,52500,52500,52500,52500,0
20250227,180400,1193972300,52500,52500,52500,52500,0
20250227,180300,1193972300,52500,52500,52500,52500,0
20250227,180200,1193972300,52500,52500,52500,52500,0
20250227,180100,1193972300,52500,52500,52500,52500,0
20250227,180000,1193972300,52500,52500,52500,52500,0
20250227,175900,1193972300,52500,52500,52500,52500,0
20250227,175800,1193972300,52500,52500,52500,52500,0
20250227,175700,1193972300,52500,52500,52500,52500,0
20250227,175600,1193972300,52500,52500,52500,52500,0
20250227,175500,1193972300,52500,52500,52500,52500,0
20250227,175400,1193972300,52500,52500,52500,52500,0
20250227,175300,1193972300,52500,52500,52500,52500,0
20250227,175200,1193972300,52500,52500,52500,52500,0
20250227,175100,1193972300,52500,52500,52500,52500,0
20250227,175000,1193972300,52500,52500,52500,52500,0
20250227,174900,1193972300,52500,52500,52500,52500,0
20250227,174800,1193972300,52500,52500,52500,52500,0
20250227,174700,1193972300,52500,52500,52500,52500,0
20250227,174600,1193972300,52500,52500,52500,52500,0
20250227,174500,1193972300,52500,52500,52500,52500,0
20250227,174400,1193972300,52500,52500,52500,52500,0
20250227,174300,1193972300,52500,52500,52500,52500,0
20250227,174200,1193972300,52500,52500,52500,52500,0
20250227,174100,1193972300,52500,52500,52500,52500,217
20250227,174000,1193972300,52500,52500,52500,52500,0
20250227,173900,1193972300,52500,52500,52500,52500,0
20250227,173800,1193972300,52500,52500,52500,52500,0
20250227,173700,1193972300,52500,52500,52500,52500,0
20250227,173600,1193972300,52500,52500,52500,52500,0
20250227,173500,1193972300,52500,52500,52500,52500,0
20250227,173400,1193972300,52500,52500,52500,52500,0
20250227,173300,1193972300,52500,52500,52500,52500,0
20250227,173200,1193972300,52500,52500,52500,52500,0
20250227,173100,1193972300,52500,52500,52500,52500,0
20250227,173000,1193972300,52500,52500,52500,52500,0
20250227,172900,1193972300,52500,52500,52500,52500,0
20250227,172800,1193972300,52500,52500,52500,52500,0
20250227,172700,1193972300,52500,52500,52500,52500,0
20250227,172600,1193972300,52500,52500,52500,52500,0
20250227,172500,1193972300,52500,52500,52500,52500,0
20250227,172400,1193972300,52500,52500,52500,52500,0
20250227,172300,1193972300,52500,52500,52500,52500,0
20250227,172200,1193972300,52500,52500,52500,52500,0
20250227,172100,1193972300,52500,52500,52500,52500,0
20250227,172000,1193972300,52500,52500,52500,52500,0
20250227,171900,1193972300,52500,52500,52500,52500,0
20250227,171800,1193972300,52500,52500,52500,52500,0
20250227,171700,1193972300,52500,52500,52500,52500,0
20250227,171600,1193972300,52500,52500,52500,52500,0
20250227,171500,1193972300,52500,52500,52500,52500,0
20250227,171400,1193972300,52500,52500,52500,52500,0
20250227,171300,1193972300,52500,52500,52500,52500,0
20250227,171200,1193972300,52500,52500,52500,52500,0
20250227,171100,1193972300,52500,52500,52500,52500,217
20250227,171000,1193972300,52500,52500,52500,52500,0
20250227,170900,1193972300,52500,52500,52500,52500,0
20250227,170800,1193972300,52500,52500,52500,52500,0
20250227,170700,1193972300,52500,52500,52500,52500,0
20250227,170600,1193972300,52500,52500,52500,52500,0
20250227,170500,1193972300,52500,52500,52500,52500,0
20250227,170400,1193972300,52500,52500,52500,52500,0
20250227,170300,1193972300,52500,52500,52500,52500,0
20250227,170200,1193972300,52500,52500,52500,52500,0
20250227,170100,1193972300,52500,52500,52500,52500,0
20250227,170000,1193972300,52500,52500,52500,52500,0
20250227,165900,1193972300,52500,52500,52500,52500,0
20250227,165800,1193972300,52500,52500,52500,52500,0
20250227,165700,1193972300,52500,52500,52500,52500,0
20250227,165600,1193972300,52500,52500,52500,52500,0
20250227,165500,1193972300,52500,52500,52500,52500,0
20250227,165400,1193972300,52500,52500,52500,52500,0
20250227,165300,1193972300,52500,52500,52500,52500,0
20250227,165200,1193972300,52500,52500,52500,52500,0
20250227,165100,1193972300,52500,52500,52500,52500,0
20250227,165000,1193972300,52500,52500,52500,52500,0
20250227,164900,1193972300,52500,52500,52500,52500,0
20250227,164800,1193972300,52500,52500,52500,52500,0
20250227,164700,1193972300,52500,52500,52500,52500,0
20250227,164600,1193972300,52500,52500,52500,52500,0
20250227,164500,1193972300,52500,52500,52500,52500,0
20250227,164400,1193972300,52500,52500,52500,52500,0
20250227,164300,1193972300,52500,52500,52500,52500,0
20250227,164200,1193972300,52500,52500,52500,52500,0
20250227,164100,1193972300,52500,52500,52500,52500,217
20250227,164000,1193972300,52500,52500,52500,52500,0
20250227,163900,1193972300,52500,52500,52500,52500,0
20250227,163800,1193972300,52500,52500,52500,52500,0
20250227,163700,1193972300,52500,52500,52500,52500,0
20250227,163600,1193972300,52500,52500,52500,52500,0
20250227,163500,1193972300,52500,52500,52500,52500,0
20250227,163400,1193972300,52500,52500,52500,52500,0
20250227,163300,1193972300,52500,52500,52500,52500,0
20250227,163200,1193972300,52500,52500,52500,52500,0
20250227,163100,1193972300,52500,52500,52500,52500,0
20250227,163000,1193972300,52500,52500,52500,52500,0
20250227,162900,1193972300,52500,52500,52500,52500,0
20250227,162800,1193972300,52500,52500,52500,52500,0
20250227,162700,1193972300,52500,52500,52500,52500,0
20250227,162600,1193972300,52500,52500,52500,52500,0
20250227,162500,1193972300,52500,52500,52500,52500,0
20250227,162400,1193972300,52500,52500,52500,52500,0
20250227,162300,1193972300,52500,52500,52500,52500,0
20250227,162200,1193972300,52500,52500,52500,52500,0
20250227,162100,1193972300,52500,52500,52500,52500,0
20250227,162000,1193972300,52500,52500,52500,52500,0
20250227,161900,1193972300,52500,52500,52500,52500,0
20250227,161800,1193972300,52500,52500,52500,52500,0
20250227,161700,1193972300,52500,52500,52500,52500,0
20250227,161600,1193972300,52500,52500,52500,52500,0
20250227,161500,1193972300,52500,52500,52500,52500,0
20250227,161400,1193972300,52500,52500,52500,52500,0
20250227,161300,1193972300,52500,52500,52500,52500,0
20250227,161200,1193972300,52500,52500,52500,52500,0
20250227,161100,1193972300,52500,52500,52500,52500,217
20250227,161000,1193972300,52500,52500,52500,52500,0
20250227,160900,1193972300,52500,52500,52500,52500,0
20250227,160800,1193972300,52500,52500,52500,52500,0
20250227,160700,1193972300,52500,52500,52500,52500,0
20250227,160600,1193972300,52500,52500,52500,52500,0
20250227,160500,1193972300,52500,52500,52500,52500,0
20250227,160400,1193972300,52500,52500,52500,52500,0
20250227,160300,1193972300,52500,52500,52500,52500,0
20250227,160200,1193972300,52500,52500,52500,52500,0
20250227,160100,1193972300,52500,52500,52500,52500,0
20250227,160000,1193972300,52500,52500,52500,52500,0
20250227,155900,1193972300,52500,52500,52500,52500,0
20250227,155800,1193972300,52500,52500,52500,52500,0
20250227,155700,1193972300,52500,52500,52500,52500,0
20250227,155600,1193972300,52500,52500,52500,52500,0
20250227,155500,1193972300,52500,52500,52500,52500,0
20250227,155400,1193972300,52500,52500,52500,52500,0
20250227,155300,1193972300,52500,52500,52500,52500,0
20250227,155200,1193972300,52500,52500,52500,52500,0
20250227,155100,1193972300,52500,52500,52500,52500,0
20250227,155000,1193972300,52500,52500,52500,52500,0
20250227,154900,1193972300,52500,52500,52500,52500,0
20250227,154800,1193972300,52500,52500,52500,52500,0
20250227,154700,1193972300,52500,52500,52500,52500,0
20250227,154600,1193972300,52500,52500,52500,52500,0
20250227,154500,1193972300,52500,52500,52500,52500,0
20250227,154400,1193972300,52500,52500,52500,52500,0
20250227,154300,1193972300,52500,52500,52500,52500,0
20250227,154200,1193972300,52500,52500,52500,52500,0
20250227,154100,1193972300,52500,52500,52500,52500,217
20250227,154000,1193972300,52500,52500,52500,52500,0
20250227,153900,1193972300,52500,52500,52500,52500,0
20250227,153800,1193972300,52500,52500,52500,52500,0
20250227,153700,1193972300,52500,52500,52500,52500,0
20250227,153600,1193972300,52500,52500,52500,52500,0
20250227,153500,1193972300,52500,52500,52500,52500,0
20250227,153400,1193972300,52500,52500,52500,52500,0
20250227,153300,1193972300,52500,52500,52500,52500,0
20250227,153200,1193972300,52500,52500,52500,52500,0
20250227,153100,1193972300,52500,52500,52500,52500,0
20250227,153000,1193972300,52500,52500,52500,52500,217
20250227,152900,1182579800,52400,52400,52400,52400,0
20250227,152800,1182579800,52400,52400,52400,52400,0
20250227,152700,1182579800,52400,52400,52400,52400,0
20250227,152600,1182579800,52400,52400,52400,52400,0
20250227,152500,1182579800,52400,52400,52400,52400,0
20250227,152400,1182579800,52400,52400,52400,52400,0
20250227,152300,1182579800,52400,52400,52400,52400,0
20250227,152200,1182579800,52400,52400,52400,52400,0
20250227,152100,1182579800,52400,52400,52400,52400,0
20250227,152000,1182579800,52400,52400,52400,52400,0
20250227,151900,1182579800,52400,52400,52400,52400,13
20250227,151800,1181898600,52400,52300,52400,52300,16
20250227,151700,1181060500,52400,52300,52400,52200,12
20250227,151600,1180432800,52200,52300,52300,52100,41
20250227,151500,1178290700,52400,52500,52500,52200,51
20250227,151400,1175618000,52500,52400,52500,52300,64
20250227,151300,1172262100,52500,52300,52500,52300,72
20250227,151200,1168488300,52400,52400,52500,52400,91
20250227,151100,1163716900,52400,52300,52400,52200,189
20250227,151000,1153834100,52300,52400,52500,52300,85
20250227,150900,1149381500,52400,52400,52400,52300,70
20250227,150800,1145714400,52400,52400,52400,52200,103
20250227,150700,1140322800,52300,52400,52400,52300,54
20250227,150600,1137493700,52400,52300,52400,52200,76
20250227,150500,1133513500,52300,52400,52400,52300,114
20250227,150400,1127544300,52400,52400,52400,52300,127
20250227,150300,1120894700,52400,52500,52500,52300,95
20250227,150200,1115920000,52500,52400,52500,52300,89
20250227,150100,1111252900,52500,52400,52500,52300,95
20250227,150000,1106273700,52300,52300,52400,52200,43
20250227,145900,1104021500,52400,52400,52400,52200,111
20250227,145800,1098207900,52400,52300,52400,52200,65
20250227,145700,1094803800,52300,52400,52400,52300,90
20250227,145600,1090088700,52400,52300,52400,52300,90
20250227,145500,1085374900,52400,52400,52400,52200,91
20250227,145400,1080609900,52400,52300,52400,52300,96
20250227,145300,1075580600,52300,52400,52400,52300,55
20250227,145200,1072699000,52400,52500,52500,52300,114
20250227,145100,1066719300,52400,52500,52500,52300,65
20250227,145000,1063313700,52500,52400,52500,52300,109
20250227,144900,1057594800,52400,52200,52400,52200,72
20250227,144800,1053823300,52300,52300,52300,52200,109
20250227,144700,1048123200,52300,52300,52300,52200,101
20250227,144600,1042841400,52300,52300,52300,52200,64
20250227,144500,1039494500,52300,52300,52300,52200,89
20250227,144400,1034840300,52200,52300,52300,52200,92
20250227,144300,1030030800,52300,52300,52300,52200,102
20250227,144200,1024696900,52300,52200,52300,52200,119
20250227,144100,1018475600,52300,52200,52300,52200,126
20250227,144000,1011889700,52100,52200,52200,52100,77
20250227,143900,1007870800,52200,52300,52300,52100,140
20250227,143800,1000558900,52200,52400,52400,52200,111
20250227,143700,994749700,52400,52300,52400,52200,198
20250227,143600,984390400,52300,52300,52300,52200,129
20250227,143500,977644100,52300,52300,52300,52200,203
20250227,143400,967027700,52300,52200,52400,52200,201
20250227,143300,956511900,52300,52300,52300,52200,92
20250227,143200,951700600,52300,52300,52300,52100,205
20250227,143100,940990900,52300,52300,52300,52200,189
20250227,143000,931112400,52400,52300,52400,52200,255
20250227,142900,917772200,52200,52300,52300,52100,210
20250227,142800,906802800,52200,52400,52400,52200,105
20250227,142700,901310000,52400,52400,52400,52200,83
20250227,142600,896962400,52300,52300,52400,52200,98
20250227,142500,891832700,52300,52300,52300,52200,91
20250227,142400,887073700,52300,52300,52300,52200,193
20250227,142300,876980200,52300,52300,52400,52200,114
20250227,142200,871018600,52300,52400,52400,52200,86
20250227,142100,866518100,52400,52300,52400,52300,184
20250227,142000,856886300,52300,52300,52300,52200,88
20250227,141900,852284500,52300,52300,52300,52200,112
20250227,141800,846427700,52200,52200,52300,52200,88
20250227,141700,841825800,52200,52300,52300,52200,98
20250227,141600,836702000,52300,52200,52400,52200,152
20250227,141500,828751000,52300,52300,52300,52200,89
20250227,141400,824096800,52300,52300,52300,52200,98
20250227,141300,818971900,52300,52300,52300,52200,91
20250227,141200,814213200,52200,52400,52400,52200,116
20250227,141100,808137000,52400,52400,52400,52300,86
20250227,141000,803630900,52400,52400,52400,52300,138
20250227,140900,796403300,52400,52400,52400,52200,49
20250227,140800,793836000,52300,52400,52500,52300,94
20250227,140700,788910900,52400,52100,52400,52100,1414
20250227,140600,714908200,52100,52200,52200,52100,82
20250227,140500,710628300,52200,52200,52200,52100,50
20250227,140400,708018600,52100,52200,52200,52100,44
20250227,140300,705722100,52100,52100,52200,52100,47
20250227,140200,703269300,52200,52100,52200,52100,24
20250227,140100,702016600,52100,52200,52200,52100,22
20250227,140000,700868500,52100,52100,52200,52100,19
20250227,135900,699877300,52100,52200,52200,52100,20
20250227,135800,698833600,52100,52100,52200,52100,154
20250227,135700,690809500,52000,52100,52200,52000,51
20250227,135600,688151100,52200,52200,52200,52100,18
20250227,135500,687212100,52200,52200,52200,52100,70
20250227,135400,683558200,52200,52200,52200,52100,26
20250227,135300,682201200,52200,52200,52200,52000,113
20250227,135200,676303200,52200,52100,52200,52000,1168
20250227,135100,615385900,52000,52100,52100,52000,408
20250227,135000,594168300,52000,52000,52200,52000,386
20250227,134900,574057300,52100,52100,52100,52000,116
20250227,134800,568014000,52100,52000,52100,52000,20
20250227,134700,566972200,52000,52100,52100,52000,457
20250227,134600,543207600,52100,52100,52100,52000,245
20250227,134500,530443200,52100,52200,52200,52000,426
20250227,134400,508247600,52100,52200,52200,52100,76
20250227,134300,504280600,52100,52100,52200,52100,141
20250227,134200,496920900,52200,52100,52200,52100,14
20250227,134100,496190200,52200,52100,52200,52100,15
20250227,134000,495407300,52200,52200,52200,52100,21
20250227,133900,494311300,52100,52200,52200,52100,117
20250227,133800,488204200,52200,52000,52200,52000,57
20250227,133700,485234000,52000,52100,52200,52000,79
20250227,133600,481117000,52200,52200,52200,52100,22
20250227,133500,479968900,52200,52100,52200,52100,11
20250227,133400,479395200,52200,52100,52200,52100,15
20250227,133300,478612400,52200,52200,52200,52100,72
20250227,133200,474859200,52100,52100,52100,52100,139
20250227,133100,467617300,52200,52100,52200,51900,144
20250227,133000,460113800,52100,51800,52200,51800,401
20250227,132900,439243100,51900,52100,52100,51800,506
20250227,132800,412951400,52200,52100,52200,52000,63
20250227,132700,409668500,52100,52100,52200,52100,53
20250227,132600,406906600,52200,52200,52200,52100,26
20250227,132500,405550100,52100,52100,52200,52100,97
20250227,132400,400495000,52100,52100,52200,52000,68
20250227,132300,396951400,52200,52100,52200,52100,16
20250227,132200,396116500,52200,52200,52200,52100,233
20250227,132100,383955200,52200,52100,52200,52000,17
20250227,132000,383069700,52200,52100,52200,52000,35
20250227,131900,381245700,52000,52000,52100,52000,69
20250227,131800,377656300,52100,52100,52100,52100,13
20250227,131700,376979000,52100,52100,52100,52000,24
20250227,131600,375729000,52100,52000,52100,52000,31
20250227,131500,374114200,52100,52000,52100,51900,713
20250227,131400,336973500,52000,51900,52000,51900,31
20250227,131300,335361600,52000,52000,52000,51900,22
20250227,131200,334217800,52000,52000,52000,51900,18
20250227,131100,333282100,52000,51900,52000,51900,17
20250227,131000,332399300,51900,52000,52000,51800,79
20250227,130900,328297100,52000,51900,52000,51900,14
20250227,130800,327569200,51900,52000,52000,51900,22
20250227,130700,326425500,52000,51900,52000,51900,8
20250227,130600,326009600,52000,52000,52000,51900,23
20250227,130500,324813700,52000,51800,52000,51800,12
20250227,130400,324190300,52000,52000,52000,52000,19
20250227,130300,323202300,51800,52000,52000,51800,22
20250227,130200,322058700,52000,51800,52000,51800,11
20250227,130100,321487300,52000,52000,52000,51900,25
20250227,130000,320187400,51800,51900,51900,51800,4
20250227,125900,319979900,52000,52000,52000,52000,23
20250227,125800,318783900,51800,51900,52000,51700,209
20250227,125700,307945300,52000,52000,52000,52000,17
20250227,125600,307061300,51900,52000,52000,51900,8
20250227,125500,306645500,52000,52000,52000,51900,34
20250227,125400,304878000,51900,52000,52000,51900,7
20250227,125300,304514100,52000,51900,52000,51900,9
20250227,125200,304046400,51900,52000,52100,51900,14
20250227,125100,303317700,52000,52100,52100,52000,14
20250227,125000,302588700,52100,52100,52100,52100,20
20250227,124900,301546700,52000,52000,52100,52000,9
20250227,124800,301078100,52100,52000,52100,52000,12
20250227,124700,300453200,51900,52100,52100,51900,14
20250227,124600,299724000,51900,52100,52100,51900,29
20250227,124500,298214900,51900,51900,51900,51900,3
20250227,124400,298059200,52000,51900,52000,51900,10
20250227,124300,297539300,52000,52000,52000,52000,12
20250227,124200,296915300,51900,52000,52000,51900,25
20250227,124100,295615700,52000,52000,52000,51900,16
20250227,124000,294784100,51900,52000,52000,51900,8
20250227,123900,294368300,52000,52000,52000,51900,14
20250227,123800,293640500,52000,51900,52000,51900,8
20250227,123700,293224700,51900,51900,52000,51900,9
20250227,123600,292756900,52000,52000,52000,52000,12
20250227,123500,292132900,51900,52000,52000,51900,8
20250227,123400,291717100,52000,51900,52000,51900,17
20250227,123300,290833600,52000,52000,52000,52000,12
20250227,123200,290209600,51900,52100,52100,51900,11
20250227,123100,289636800,52000,52000,52100,52000,11
20250227,123000,289064200,52000,52000,52000,51900,55
20250227,122900,286204700,51900,52000,52000,51900,51
20250227,122800,283552800,51800,51900,52000,51800,69
20250227,122700,279971300,52000,51900,52000,51900,15
20250227,122600,279191500,52000,52000,52000,52000,6
20250227,122500,278879500,52000,52000,52000,51900,14
20250227,122400,278151700,51900,52000,52000,51900,10
20250227,122300,277632000,52000,52000,52000,51900,14
20250227,122200,276904200,52000,52000,52000,52000,7
20250227,122100,276540200,51900,51900,52000,51900,10
20250227,122000,276020600,51900,51900,52000,51900,17
20250227,121900,275137100,52000,52000,52000,52000,7
20250227,121800,274773100,52000,52000,52000,51900,15
20250227,121700,273993400,51900,52000,52000,51900,9
20250227,121600,273525600,52000,52000,52000,51900,14
20250227,121500,272797800,52000,51900,52000,51900,37
20250227,121400,270876900,51900,52000,52000,51900,15
20250227,121300,270097200,51900,51900,52000,51900,9
20250227,121200,269629500,52000,52000,52000,52000,6
20250227,121100,269317500,52000,51900,52000,51900,17
20250227,121000,268433900,51900,52000,52000,51900,78
20250227,120900,264382600,51900,52000,52000,51900,20
20250227,120800,263342800,51900,52000,52000,51900,2
20250227,120700,263238900,51900,51900,52000,51900,33
20250227,120600,261525200,51900,51800,51900,51800,3
20250227,120500,261369700,51800,51900,51900,51800,14
20250227,120400,260643300,51800,51800,51900,51800,10
20250227,120300,260124700,51900,51900,51900,51800,60
20250227,120200,257011100,51800,51900,51900,51800,15
20250227,120100,256232800,51800,51800,51900,51800,10
20250227,120000,255714200,51900,51900,51900,51800,15
20250227,115900,254936000,51800,51800,51900,51800,8
20250227,115800,254521000,51800,51900,51900,51800,15
20250227,115700,253742800,51800,51900,51900,51800,11
20250227,115600,253172300,51900,51800,51900,51800,7
20250227,115500,252809100,51800,51800,51900,51800,14
20250227,115400,252082800,51900,51800,51900,51800,12
20250227,115300,251460500,51700,51900,51900,51700,51
20250227,115200,248818200,51800,51800,51900,51800,8
20250227,115100,248403200,51900,51900,51900,51800,131
20250227,115000,241606000,51900,51900,51900,51800,16
20250227,114900,240776100,51900,51900,51900,51800,13
20250227,114800,240101500,51800,51800,51900,51800,11
20250227,114700,239531100,51800,51800,51900,51800,14
20250227,114600,238805300,51900,51900,51900,51900,13
20250227,114500,238130600,51800,51800,51900,51800,8
20250227,114400,237715600,51900,51800,51900,51800,14
20250227,114300,236989200,51800,51900,51900,51800,12
20250227,114200,236367000,51900,51800,51900,51800,16
20250227,114100,235537600,51700,51800,51800,51700,10
20250227,114000,235019700,51800,51900,51900,51800,18
20250227,113900,234086300,51900,51900,51900,51800,13
20250227,113800,233411700,51800,51800,51900,51800,15
20250227,113700,232633600,51800,51800,51900,51800,30
20250227,113600,231079000,51800,51800,51900,51800,11
20250227,113500,230508500,51900,51900,51900,51800,13
20250227,113400,229833900,51800,51800,51900,51800,79
20250227,113300,225741100,51700,51900,51900,51700,158
20250227,113200,217555900,51900,51900,51900,51900,6
20250227,113100,217244500,51800,51900,51900,51700,36
20250227,113000,215379300,51900,51800,51900,51800,19
20250227,112900,214393600,51800,51700,51800,51700,196
20250227,112800,204247100,51700,51800,51800,51700,20
20250227,112700,203211900,51700,51900,51900,51700,14
20250227,112600,202485500,51700,51700,51800,51700,9
20250227,112500,202019600,51700,51900,51900,51700,38
20250227,112400,200050700,51800,51900,51900,51800,16
20250227,112300,199220700,51800,51800,51900,51800,9
20250227,112200,198753900,51900,51800,51900,51800,14
20250227,112100,198028100,51900,51800,51900,51800,27
20250227,112000,196627100,51800,51900,51900,51800,11
20250227,111900,196056700,51800,51800,51900,51800,18
20250227,111800,195123100,51900,51800,51900,51800,7
20250227,111700,194759900,51800,51900,51900,51800,15
20250227,111600,193981700,51800,51800,51900,51800,12
20250227,111500,193359400,51900,51800,51900,51800,9
20250227,111400,192892600,51900,51900,51900,51800,83
20250227,111300,188592000,51800,51800,51900,51800,10
20250227,111200,188073300,51900,51800,51900,51800,17
20250227,111100,187191300,51800,51900,51900,51700,74
20250227,111000,183357800,51900,51900,51900,51700,91
20250227,110900,178640100,51800,51800,51900,51800,49
20250227,110800,176101300,51900,51800,51900,51800,12
20250227,110700,175478800,51700,51800,51800,51700,8
20250227,110600,175064500,51700,51700,51800,51700,10
20250227,110500,174546800,51800,51700,51800,51700,14
20250227,110400,173821800,51800,51700,51800,51700,7
20250227,110300,173459300,51700,51800,51800,51700,16
20250227,110200,172630800,51700,51800,51800,51700,9
20250227,110100,172164900,51800,51800,51800,51700,228
20250227,110000,160356000,51700,51800,51800,51700,8
20250227,105900,159941800,51700,51800,51800,51700,35
20250227,105800,158129200,51800,51700,51800,51700,7
20250227,105700,157766700,51800,51700,51800,51700,7
20250227,105600,157404200,51800,51600,51800,51600,15
20250227,105500,156627900,51600,51800,51800,51600,13
20250227,105400,155954700,51700,51600,51700,51600,16
20250227,105300,155128500,51600,51700,51700,51600,8
20250227,105200,154715100,51600,51800,51800,51600,19
20250227,105100,153732300,51700,51800,51800,51700,20
20250227,105000,152696500,51800,51700,51800,51700,14
20250227,104900,151971600,51800,51800,51800,51700,15
20250227,104800,151194900,51700,51800,51800,51700,7
20250227,104700,150832400,51700,51800,51800,51700,15
20250227,104600,150055700,51700,51700,51800,51700,10
20250227,104500,149538000,51700,51800,51800,51700,18
20250227,104400,148606200,51800,51700,51800,51700,7
20250227,104300,148243700,51800,51800,51800,51700,13
20250227,104200,147570400,51700,51800,51800,51700,11
20250227,104100,147001100,51700,51700,51800,51700,10
20250227,104000,146483500,51700,51700,51800,51600,34
20250227,103900,144725200,51800,51700,51800,51700,8
20250227,103800,144311000,51700,51800,51800,51700,14
20250227,103700,143586000,51700,51700,51800,51700,8
20250227,103600,143171800,51800,51800,51800,51700,14
20250227,103500,142446700,51700,51800,51800,51700,9
20250227,103400,141980800,51700,51700,51800,51700,22
20250227,103300,140842800,51700,51700,51800,51600,47
20250227,103200,138412500,51800,51700,51800,51700,19
20250227,103100,137429600,51700,51800,51800,51700,23
20250227,103000,136238400,51800,51800,51800,51700,12
20250227,102900,135616900,51800,51700,51800,51600,23
20250227,102800,134428200,51600,51800,51800,51600,14
20250227,102700,133703500,51700,51700,51700,51600,11
20250227,102600,133135100,51600,51600,51700,51600,525
20250227,102500,105994900,51700,51600,51700,51600,10
20250227,102400,105478200,51700,51700,51700,51600,14
20250227,102300,104754600,51700,51600,51700,51600,7
20250227,102200,104392800,51700,51600,51700,51600,15
20250227,102100,103617600,51600,51600,51700,51600,8
20250227,102000,103204200,51600,51600,51700,51600,20
20250227,101900,102170900,51500,51600,51700,51500,30
20250227,101800,100623400,51700,51700,51700,51600,17
20250227,101700,99745000,51600,51700,51700,51600,7
20250227,101600,99383200,51700,51700,51700,51600,8
20250227,101500,98969700,51700,51700,51700,51500,63
20250227,101400,95717300,51500,51600,51600,51500,7
20250227,101300,95356200,51700,51700,51700,51700,9
20250227,101200,94890900,51600,51500,51600,51500,5
20250227,101100,94633100,51600,51600,51600,51500,21
20250227,101000,93549600,51600,51600,51600,51500,80
20250227,100900,89425600,51600,51500,51600,51500,8
20250227,100800,89013000,51600,51600,51600,51500,15
20250227,100700,88239300,51600,51500,51600,51500,14
20250227,100600,87517100,51600,51500,51600,51500,12
20250227,100500,86898000,51400,51500,51600,51400,14
20250227,100400,86176100,51500,51500,51500,51400,63
20250227,100300,82931800,51500,51600,51600,51500,7
20250227,100200,82570700,51600,51500,51600,51400,208
20250227,100100,71868000,51500,51500,51500,51500,5
20250227,100000,71610500,51500,51400,51500,51400,9
20250227,095900,71147200,51600,51500,51600,51500,12
20250227,095800,70528500,51400,51500,51500,51400,14
20250227,095700,69807600,51400,51400,51600,51400,27
20250227,095600,68417200,51400,51500,51500,51400,7
20250227,095500,68056800,51500,51400,51500,51400,13
20250227,095400,67387700,51400,51500,51500,51400,7
20250227,095300,67027300,51500,51400,51500,51400,10
20250227,095200,66512600,51500,51500,51500,51500,14
20250227,095100,65791600,51500,51500,51600,51500,25
20250227,095000,64503500,51500,51300,51500,51300,17
20250227,094900,63628200,51400,51500,51500,51400,7
20250227,094800,63267800,51500,51400,51500,51400,12
20250227,094700,62650000,51300,51500,51500,51300,66
20250227,094600,59253600,51300,51600,51600,51300,37
20250227,094500,57347600,51500,51500,51500,51500,4
20250227,094400,57141600,51400,51500,51500,51400,13
20250227,094300,56472700,51600,51400,51600,51400,35
20250227,094200,54667900,51500,51500,51500,51500,39
20250227,094100,52659400,51400,51300,51400,51300,11
20250227,094000,52094400,51400,51400,51500,51400,14
20250227,093900,51373800,51300,51500,51500,51300,19
20250227,093800,50395700,51400,51400,51400,51400,5
20250227,093700,50138700,51300,51400,51400,51300,74
20250227,093600,46335300,51300,51400,51400,51300,11
20250227,093500,45770300,51500,51500,51500,51500,7
20250227,093400,45409800,51500,51500,51500,51400,18
20250227,093300,44483300,51500,51500,51500,51500,7
20250227,093200,44122800,51500,51400,51500,51400,12
20250227,093100,43505000,51400,51300,51400,51300,300
20250227,093000,28114400,51300,51300,51300,51300,15
20250227,092900,27344900,51300,51300,51300,51300,6
20250227,092800,27037100,51300,51300,51300,51300,6
20250227,092700,26729300,51300,51200,51300,51200,107
20250227,092600,21249700,51200,51300,51300,51200,25
20250227,092500,19969100,51300,51300,51300,51300,13
20250227,092400,19302200,51300,51300,51300,51300,6
20250227,092300,18994400,51200,51300,51300,51200,39
20250227,092200,16996400,51300,51300,51300,51300,8
20250227,092100,16586000,51300,51300,51300,51200,14
20250227,092000,15868000,51200,51200,51300,51200,9
20250227,091900,15406500,51300,51200,51300,51200,16
20250227,091800,14586700,51200,51300,51300,51100,42
20250227,091700,12435900,51300,51200,51300,51200,19
20250227,091600,11461500,51200,51200,51200,51200,13
20250227,091500,10795900,51200,51300,51300,51200,27
20250227,091400,9412300,51200,51200,51200,51200,8
20250227,091300,9002700,51000,51100,51100,51000,10
20250227,091200,8492100,51200,51300,51300,51200,33
20250227,091100,6801300,51200,51200,51200,51200,6
20250227,091000,6494100,51100,51200,51200,51000,53
20250227,090900,3781800,51300,51300,51300,51300,19
20250227,090800,2807100,51200,51200,51200,51200,3
20250227,090700,2653500,51100,51100,51100,51100,9
20250227,090600,2193600,51100,51100,51100,51100,8
20250227,090500,1784800,51000,51000,51000,51000,11
20250227,090400,1223800,51000,51000,51000,51000,1
20250227,090300,1172800,51000,51000,51000,51000,12
20250227,090200,560800,50900,51000,51000,50900,8
20250227,090100,152900,50900,50900,50900,50900,0
20250227,090000,152900,50900,51000,51000,50900,3