KissMeData/122870/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202200,54154304000,63000,63000,63000,63000,17067
20250228,202100,54154304000,63000,63000,63000,63000,0
20250228,202000,54154304000,63000,63000,63000,63000,0
20250228,201900,54154304000,63000,63000,63000,63000,0
20250228,201800,54154304000,63000,63000,63000,63000,0
20250228,201700,54154304000,63000,63000,63000,63000,0
20250228,201600,54154304000,63000,63000,63000,63000,0
20250228,201500,54154304000,63000,63000,63000,63000,0
20250228,201400,54154304000,63000,63000,63000,63000,0
20250228,201300,54154304000,63000,63000,63000,63000,0
20250228,201200,54154304000,63000,63000,63000,63000,0
20250228,201100,54154304000,63000,63000,63000,63000,0
20250228,201000,54154304000,63000,63000,63000,63000,0
20250228,200900,54154304000,63000,63000,63000,63000,0
20250228,200800,54154304000,63000,63000,63000,63000,0
20250228,200700,54154304000,63000,63000,63000,63000,0
20250228,200600,54154304000,63000,63000,63000,63000,0
20250228,200500,54154304000,63000,63000,63000,63000,0
20250228,200400,54154304000,63000,63000,63000,63000,0
20250228,200300,54154304000,63000,63000,63000,63000,0
20250228,200200,54154304000,63000,63000,63000,63000,0
20250228,200100,54154304000,63000,63000,63000,63000,0
20250228,200000,54154304000,63000,63000,63000,63000,0
20250228,195900,54154304000,63000,63000,63000,63000,0
20250228,195800,54154304000,63000,63000,63000,63000,0
20250228,195700,54154304000,63000,63000,63000,63000,0
20250228,195600,54154304000,63000,63000,63000,63000,0
20250228,195500,54154304000,63000,63000,63000,63000,0
20250228,195400,54154304000,63000,63000,63000,63000,0
20250228,195300,54154304000,63000,63000,63000,63000,0
20250228,195200,54154304000,63000,63000,63000,63000,17067
20250228,195100,54154304000,63000,63000,63000,63000,0
20250228,195000,54154304000,63000,63000,63000,63000,0
20250228,194900,54154304000,63000,63000,63000,63000,0
20250228,194800,54154304000,63000,63000,63000,63000,0
20250228,194700,54154304000,63000,63000,63000,63000,0
20250228,194600,54154304000,63000,63000,63000,63000,0
20250228,194500,54154304000,63000,63000,63000,63000,0
20250228,194400,54154304000,63000,63000,63000,63000,0
20250228,194300,54154304000,63000,63000,63000,63000,0
20250228,194200,54154304000,63000,63000,63000,63000,0
20250228,194100,54154304000,63000,63000,63000,63000,0
20250228,194000,54154304000,63000,63000,63000,63000,0
20250228,193900,54154304000,63000,63000,63000,63000,0
20250228,193800,54154304000,63000,63000,63000,63000,0
20250228,193700,54154304000,63000,63000,63000,63000,0
20250228,193600,54154304000,63000,63000,63000,63000,0
20250228,193500,54154304000,63000,63000,63000,63000,0
20250228,193400,54154304000,63000,63000,63000,63000,0
20250228,193300,54154304000,63000,63000,63000,63000,0
20250228,193200,54154304000,63000,63000,63000,63000,0
20250228,193100,54154304000,63000,63000,63000,63000,0
20250228,193000,54154304000,63000,63000,63000,63000,0
20250228,192900,54154304000,63000,63000,63000,63000,0
20250228,192800,54154304000,63000,63000,63000,63000,0
20250228,192700,54154304000,63000,63000,63000,63000,0
20250228,192600,54154304000,63000,63000,63000,63000,0
20250228,192500,54154304000,63000,63000,63000,63000,0
20250228,192400,54154304000,63000,63000,63000,63000,0
20250228,192300,54154304000,63000,63000,63000,63000,0
20250228,192200,54154304000,63000,63000,63000,63000,17067
20250228,192100,54154304000,63000,63000,63000,63000,0
20250228,192000,54154304000,63000,63000,63000,63000,0
20250228,191900,54154304000,63000,63000,63000,63000,0
20250228,191800,54154304000,63000,63000,63000,63000,0
20250228,191700,54154304000,63000,63000,63000,63000,0
20250228,191600,54154304000,63000,63000,63000,63000,0
20250228,191500,54154304000,63000,63000,63000,63000,0
20250228,191400,54154304000,63000,63000,63000,63000,0
20250228,191300,54154304000,63000,63000,63000,63000,0
20250228,191200,54154304000,63000,63000,63000,63000,0
20250228,191100,54154304000,63000,63000,63000,63000,0
20250228,191000,54154304000,63000,63000,63000,63000,0
20250228,190900,54154304000,63000,63000,63000,63000,0
20250228,190800,54154304000,63000,63000,63000,63000,0
20250228,190700,54154304000,63000,63000,63000,63000,0
20250228,190600,54154304000,63000,63000,63000,63000,0
20250228,190500,54154304000,63000,63000,63000,63000,0
20250228,190400,54154304000,63000,63000,63000,63000,0
20250228,190300,54154304000,63000,63000,63000,63000,0
20250228,190200,54154304000,63000,63000,63000,63000,0
20250228,190100,54154304000,63000,63000,63000,63000,0
20250228,190000,54154304000,63000,63000,63000,63000,0
20250228,185900,54154304000,63000,63000,63000,63000,0
20250228,185800,54154304000,63000,63000,63000,63000,0
20250228,185700,54154304000,63000,63000,63000,63000,0
20250228,185600,54154304000,63000,63000,63000,63000,0
20250228,185500,54154304000,63000,63000,63000,63000,0
20250228,185400,54154304000,63000,63000,63000,63000,0
20250228,185300,54154304000,63000,63000,63000,63000,0
20250228,185200,54154304000,63000,63000,63000,63000,17067
20250228,185100,54154304000,63000,63000,63000,63000,0
20250228,185000,54154304000,63000,63000,63000,63000,0
20250228,184900,54154304000,63000,63000,63000,63000,0
20250228,184800,54154304000,63000,63000,63000,63000,0
20250228,184700,54154304000,63000,63000,63000,63000,0
20250228,184600,54154304000,63000,63000,63000,63000,0
20250228,184500,54154304000,63000,63000,63000,63000,0
20250228,184400,54154304000,63000,63000,63000,63000,0
20250228,184300,54154304000,63000,63000,63000,63000,0
20250228,184200,54154304000,63000,63000,63000,63000,0
20250228,184100,54154304000,63000,63000,63000,63000,0
20250228,184000,54154304000,63000,63000,63000,63000,0
20250228,183900,54154304000,63000,63000,63000,63000,0
20250228,183800,54154304000,63000,63000,63000,63000,0
20250228,183700,54154304000,63000,63000,63000,63000,0
20250228,183600,54154304000,63000,63000,63000,63000,0
20250228,183500,54154304000,63000,63000,63000,63000,0
20250228,183400,54154304000,63000,63000,63000,63000,0
20250228,183300,54154304000,63000,63000,63000,63000,0
20250228,183200,54154304000,63000,63000,63000,63000,0
20250228,183100,54154304000,63000,63000,63000,63000,0
20250228,183000,54154304000,63000,63000,63000,63000,0
20250228,182900,54154304000,63000,63000,63000,63000,0
20250228,182800,54154304000,63000,63000,63000,63000,0
20250228,182700,54154304000,63000,63000,63000,63000,0
20250228,182600,54154304000,63000,63000,63000,63000,0
20250228,182500,54154304000,63000,63000,63000,63000,0
20250228,182400,54154304000,63000,63000,63000,63000,0
20250228,182300,54154304000,63000,63000,63000,63000,0
20250228,182200,54154304000,63000,63000,63000,63000,17067
20250228,182100,54154304000,63000,63000,63000,63000,0
20250228,182000,54154304000,63000,63000,63000,63000,0
20250228,181900,54154304000,63000,63000,63000,63000,0
20250228,181800,54154304000,63000,63000,63000,63000,0
20250228,181700,54154304000,63000,63000,63000,63000,0
20250228,181600,54154304000,63000,63000,63000,63000,0
20250228,181500,54154304000,63000,63000,63000,63000,0
20250228,181400,54154304000,63000,63000,63000,63000,0
20250228,181300,54154304000,63000,63000,63000,63000,0
20250228,181200,54154304000,63000,63000,63000,63000,0
20250228,181100,54154304000,63000,63000,63000,63000,0
20250228,181000,54154304000,63000,63000,63000,63000,0
20250228,180900,54154304000,63000,63000,63000,63000,0
20250228,180800,54154304000,63000,63000,63000,63000,0
20250228,180700,54154304000,63000,63000,63000,63000,0
20250228,180600,54154304000,63000,63000,63000,63000,0
20250228,180500,54154304000,63000,63000,63000,63000,0
20250228,180400,54154304000,63000,63000,63000,63000,0
20250228,180300,54154304000,63000,63000,63000,63000,0
20250228,180200,54154304000,63000,63000,63000,63000,0
20250228,180100,54154304000,63000,63000,63000,63000,0
20250228,180000,54154304000,63000,63000,63000,63000,0
20250228,175900,54154304000,63000,63000,63000,63000,0
20250228,175800,54154304000,63000,63000,63000,63000,0
20250228,175700,54154304000,63000,63000,63000,63000,0
20250228,175600,54154304000,63000,63000,63000,63000,0
20250228,175500,54154304000,63000,63000,63000,63000,0
20250228,175400,54154304000,63000,63000,63000,63000,0
20250228,175300,54154304000,63000,63000,63000,63000,0
20250228,175200,54154304000,63000,63000,63000,63000,17067
20250228,175100,54154304000,63000,63000,63000,63000,0
20250228,175000,54154304000,63000,63000,63000,63000,0
20250228,174900,54154304000,63000,63000,63000,63000,0
20250228,174800,54154304000,63000,63000,63000,63000,0
20250228,174700,54154304000,63000,63000,63000,63000,0
20250228,174600,54154304000,63000,63000,63000,63000,0
20250228,174500,54154304000,63000,63000,63000,63000,0
20250228,174400,54154304000,63000,63000,63000,63000,0
20250228,174300,54154304000,63000,63000,63000,63000,0
20250228,174200,54154304000,63000,63000,63000,63000,0
20250228,174100,54154304000,63000,63000,63000,63000,0
20250228,174000,54154304000,63000,63000,63000,63000,0
20250228,173900,54154304000,63000,63000,63000,63000,0
20250228,173800,54154304000,63000,63000,63000,63000,0
20250228,173700,54154304000,63000,63000,63000,63000,0
20250228,173600,54154304000,63000,63000,63000,63000,0
20250228,173500,54154304000,63000,63000,63000,63000,0
20250228,173400,54154304000,63000,63000,63000,63000,0
20250228,173300,54154304000,63000,63000,63000,63000,0
20250228,173200,54154304000,63000,63000,63000,63000,0
20250228,173100,54154304000,63000,63000,63000,63000,0
20250228,173000,54154304000,63000,63000,63000,63000,0
20250228,172900,54154304000,63000,63000,63000,63000,0
20250228,172800,54154304000,63000,63000,63000,63000,0
20250228,172700,54154304000,63000,63000,63000,63000,0
20250228,172600,54154304000,63000,63000,63000,63000,0
20250228,172500,54154304000,63000,63000,63000,63000,0
20250228,172400,54154304000,63000,63000,63000,63000,0
20250228,172300,54154304000,63000,63000,63000,63000,0
20250228,172200,54154304000,63000,63000,63000,63000,17067
20250228,172100,54154304000,63000,63000,63000,63000,0
20250228,172000,54154304000,63000,63000,63000,63000,0
20250228,171900,54154304000,63000,63000,63000,63000,0
20250228,171800,54154304000,63000,63000,63000,63000,0
20250228,171700,54154304000,63000,63000,63000,63000,0
20250228,171600,54154304000,63000,63000,63000,63000,0
20250228,171500,54154304000,63000,63000,63000,63000,0
20250228,171400,54154304000,63000,63000,63000,63000,0
20250228,171300,54154304000,63000,63000,63000,63000,0
20250228,171200,54154304000,63000,63000,63000,63000,0
20250228,171100,54154304000,63000,63000,63000,63000,0
20250228,171000,54154304000,63000,63000,63000,63000,0
20250228,170900,54154304000,63000,63000,63000,63000,0
20250228,170800,54154304000,63000,63000,63000,63000,0
20250228,170700,54154304000,63000,63000,63000,63000,0
20250228,170600,54154304000,63000,63000,63000,63000,0
20250228,170500,54154304000,63000,63000,63000,63000,0
20250228,170400,54154304000,63000,63000,63000,63000,0
20250228,170300,54154304000,63000,63000,63000,63000,0
20250228,170200,54154304000,63000,63000,63000,63000,0
20250228,170100,54154304000,63000,63000,63000,63000,0
20250228,170000,54154304000,63000,63000,63000,63000,0
20250228,165900,54154304000,63000,63000,63000,63000,0
20250228,165800,54154304000,63000,63000,63000,63000,0
20250228,165700,54154304000,63000,63000,63000,63000,0
20250228,165600,54154304000,63000,63000,63000,63000,0
20250228,165500,54154304000,63000,63000,63000,63000,0
20250228,165400,54154304000,63000,63000,63000,63000,0
20250228,165300,54154304000,63000,63000,63000,63000,0
20250228,165200,54154304000,63000,63000,63000,63000,17067
20250228,165100,54154304000,63000,63000,63000,63000,0
20250228,165000,54154304000,63000,63000,63000,63000,0
20250228,164900,54154304000,63000,63000,63000,63000,0
20250228,164800,54154304000,63000,63000,63000,63000,0
20250228,164700,54154304000,63000,63000,63000,63000,0
20250228,164600,54154304000,63000,63000,63000,63000,0
20250228,164500,54154304000,63000,63000,63000,63000,0
20250228,164400,54154304000,63000,63000,63000,63000,0
20250228,164300,54154304000,63000,63000,63000,63000,0
20250228,164200,54154304000,63000,63000,63000,63000,0
20250228,164100,54154304000,63000,63000,63000,63000,0
20250228,164000,54154304000,63000,63000,63000,63000,0
20250228,163900,54154304000,63000,63000,63000,63000,0
20250228,163800,54154304000,63000,63000,63000,63000,0
20250228,163700,54154304000,63000,63000,63000,63000,0
20250228,163600,54154304000,63000,63000,63000,63000,0
20250228,163500,54154304000,63000,63000,63000,63000,0
20250228,163400,54154304000,63000,63000,63000,63000,0
20250228,163300,54154304000,63000,63000,63000,63000,0
20250228,163200,54154304000,63000,63000,63000,63000,0
20250228,163100,54154304000,63000,63000,63000,63000,0
20250228,163000,54154304000,63000,63000,63000,63000,0
20250228,162900,54154304000,63000,63000,63000,63000,0
20250228,162800,54154304000,63000,63000,63000,63000,0
20250228,162700,54154304000,63000,63000,63000,63000,0
20250228,162600,54154304000,63000,63000,63000,63000,0
20250228,162500,54154304000,63000,63000,63000,63000,0
20250228,162400,54154304000,63000,63000,63000,63000,0
20250228,162300,54154304000,63000,63000,63000,63000,0
20250228,162200,54154304000,63000,63000,63000,63000,17067
20250228,162100,54154304000,63000,63000,63000,63000,0
20250228,162000,54154304000,63000,63000,63000,63000,0
20250228,161900,54154304000,63000,63000,63000,63000,0
20250228,161800,54154304000,63000,63000,63000,63000,0
20250228,161700,54154304000,63000,63000,63000,63000,0
20250228,161600,54154304000,63000,63000,63000,63000,0
20250228,161500,54154304000,63000,63000,63000,63000,0
20250228,161400,54154304000,63000,63000,63000,63000,0
20250228,161300,54154304000,63000,63000,63000,63000,0
20250228,161200,54154304000,63000,63000,63000,63000,0
20250228,161100,54154304000,63000,63000,63000,63000,0
20250228,161000,54154304000,63000,63000,63000,63000,0
20250228,160900,54154304000,63000,63000,63000,63000,0
20250228,160800,54154304000,63000,63000,63000,63000,0
20250228,160700,54154304000,63000,63000,63000,63000,0
20250228,160600,54154304000,63000,63000,63000,63000,0
20250228,160500,54154304000,63000,63000,63000,63000,0
20250228,160400,54154304000,63000,63000,63000,63000,0
20250228,160300,54154304000,63000,63000,63000,63000,0
20250228,160200,54154304000,63000,63000,63000,63000,0
20250228,160100,54154304000,63000,63000,63000,63000,0
20250228,160000,54154304000,63000,63000,63000,63000,0
20250228,155900,54154304000,63000,63000,63000,63000,0
20250228,155800,54154304000,63000,63000,63000,63000,0
20250228,155700,54154304000,63000,63000,63000,63000,0
20250228,155600,54154304000,63000,63000,63000,63000,0
20250228,155500,54154304000,63000,63000,63000,63000,0
20250228,155400,54154304000,63000,63000,63000,63000,0
20250228,155300,54154304000,63000,63000,63000,63000,0
20250228,155200,54154304000,63000,63000,63000,63000,17067
20250228,155100,54154304000,63000,63000,63000,63000,0
20250228,155000,54154304000,63000,63000,63000,63000,0
20250228,154900,54154304000,63000,63000,63000,63000,0
20250228,154800,54154304000,63000,63000,63000,63000,0
20250228,154700,54154304000,63000,63000,63000,63000,0
20250228,154600,54154304000,63000,63000,63000,63000,0
20250228,154500,54154304000,63000,63000,63000,63000,0
20250228,154400,54154304000,63000,63000,63000,63000,0
20250228,154300,54154304000,63000,63000,63000,63000,0
20250228,154200,54154304000,63000,63000,63000,63000,0
20250228,154100,54154304000,63000,63000,63000,63000,0
20250228,154000,54154304000,63000,63000,63000,63000,0
20250228,153900,54154304000,63000,63000,63000,63000,0
20250228,153800,54154304000,63000,63000,63000,63000,0
20250228,153700,54154304000,63000,63000,63000,63000,0
20250228,153600,54154304000,63000,63000,63000,63000,0
20250228,153500,54154304000,63000,63000,63000,63000,0
20250228,153400,54154304000,63000,63000,63000,63000,0
20250228,153300,54154304000,63000,63000,63000,63000,0
20250228,153200,54154304000,63000,63000,63000,63000,0
20250228,153100,54154304000,63000,63000,63000,63000,0
20250228,153000,54154304000,63000,63000,63000,63000,17067
20250228,152900,53079083000,63200,63200,63200,63200,0
20250228,152800,53079083000,63200,63200,63200,63200,0
20250228,152700,53079083000,63200,63200,63200,63200,0
20250228,152600,53079083000,63200,63200,63200,63200,0
20250228,152500,53079083000,63200,63200,63200,63200,0
20250228,152400,53079083000,63200,63200,63200,63200,0
20250228,152300,53079083000,63200,63200,63200,63200,0
20250228,152200,53079083000,63200,63200,63200,63200,0
20250228,152100,53079083000,63200,63200,63200,63200,0
20250228,152000,53079083000,63200,63200,63200,63200,0
20250228,151900,53079083000,63200,63100,63200,63000,2560
20250228,151800,52917402300,63100,63000,63200,63000,2366
20250228,151700,52768149100,63000,63100,63200,63000,1592
20250228,151600,52667698400,63000,63000,63100,63000,487
20250228,151500,52636987700,63000,63100,63100,63000,602
20250228,151400,52599026900,63100,63000,63100,62900,628
20250228,151300,52559452900,63000,62900,63100,62900,975
20250228,151200,52498027700,63100,63200,63200,62900,2420
20250228,151100,52345625900,63200,63300,63300,62900,5267
20250228,151000,52013466400,63300,63500,63500,63200,4414
20250228,150900,51734133300,63500,63500,63500,63400,1514
20250228,150800,51638062400,63400,63500,63600,63400,1932
20250228,150700,51515434500,63500,63500,63600,63400,1771
20250228,150600,51402938100,63600,63500,63600,63400,1523
20250228,150500,51306254200,63500,63700,63700,63400,3028
20250228,150400,51113862100,63600,63700,63800,63600,1903
20250228,150300,50992568300,63700,63700,63800,63600,4511
20250228,150200,50704976700,63700,63600,63700,63500,3631
20250228,150100,50474045300,63500,63300,63600,63300,5618
20250228,150000,50117309100,63400,63400,63500,63300,3500
20250228,145900,49895400100,63400,63200,63400,63100,5339
20250228,145800,49557519300,63200,63100,63300,63100,1681
20250228,145700,49451235800,63100,63100,63200,63100,1371
20250228,145600,49364622800,63100,63100,63200,63000,1848
20250228,145500,49248011800,63100,63200,63200,63000,2131
20250228,145400,49113481900,63200,63200,63300,63100,1835
20250228,145300,48997479700,63200,63200,63300,63100,734
20250228,145200,48951057700,63100,63300,63300,63100,1769
20250228,145100,48839260300,63200,63200,63300,63200,906
20250228,145000,48781973400,63100,63200,63300,63100,1575
20250228,144900,48682467400,63200,63200,63200,63100,605
20250228,144800,48644237300,63200,63200,63200,63100,953
20250228,144700,48584019700,63200,63100,63200,63000,3695
20250228,144600,48350711400,63100,63000,63100,62900,5805
20250228,144500,47984912200,63000,62800,63000,62800,2735
20250228,144400,47812758200,62800,62900,62900,62800,2129
20250228,144300,47678851100,62900,62800,62900,62800,675
20250228,144200,47636429700,62900,62900,62900,62800,529
20250228,144100,47603169600,62900,62900,62900,62800,424
20250228,144000,47576517100,62900,62900,62900,62800,515
20250228,143900,47544141300,62900,62800,62900,62700,1527
20250228,143800,47448265100,62800,62800,62800,62700,1291
20250228,143700,47367287300,62700,62700,62800,62700,494
20250228,143600,47336269500,62800,62800,62800,62700,579
20250228,143500,47299925400,62800,62800,62900,62700,1069
20250228,143400,47232786400,62800,62800,62900,62700,354
20250228,143300,47210530400,62800,62800,62800,62700,529
20250228,143200,47177313400,62700,62700,62900,62700,1904
20250228,143100,47057750400,62700,62700,62800,62600,929
20250228,143000,46999466000,62700,62600,62700,62500,653
20250228,142900,46958574900,62600,62700,62700,62600,761
20250228,142800,46910919700,62700,62700,62700,62500,1461
20250228,142700,46819435000,62700,62600,62700,62600,470
20250228,142600,46789977100,62600,62700,62800,62600,1677
20250228,142500,46684826500,62600,62500,62700,62500,532
20250228,142400,46651497100,62600,62700,62700,62500,1281
20250228,142300,46571251200,62600,62800,62800,62600,1650
20250228,142200,46467769800,62800,62800,62800,62700,922
20250228,142100,46409879900,62800,62700,62800,62600,1089
20250228,142000,46341596000,62700,62500,62700,62500,524
20250228,141900,46308756400,62500,62600,62700,62500,772
20250228,141800,46260409100,62600,62700,62700,62600,664
20250228,141700,46218821300,62700,62700,62700,62600,462
20250228,141600,46189865900,62700,62600,62700,62600,809
20250228,141500,46139156600,62600,62500,62700,62400,768
20250228,141400,46091064800,62500,62600,62600,62400,981
20250228,141300,46029719500,62600,62400,62700,62300,1841
20250228,141200,45914722900,62400,62700,62700,62400,2495
20250228,141100,45758725100,62700,62600,62800,62600,2224
20250228,141000,45619321300,62600,62600,62700,62500,1824
20250228,140900,45505095200,62500,62500,62600,62500,1193
20250228,140800,45430443900,62500,62600,62600,62500,888
20250228,140700,45374899400,62600,62400,62600,62400,2446
20250228,140600,45222035600,62500,62300,62500,62300,2163
20250228,140500,45087127400,62300,62300,62300,62200,386
20250228,140400,45063086300,62200,62300,62400,62200,564
20250228,140300,45027954300,62300,62200,62400,62200,1246
20250228,140200,44950387500,62200,62300,62400,62200,1748
20250228,140100,44841494100,62200,62200,62300,62200,728
20250228,140000,44796205000,62200,62200,62200,62100,958
20250228,135900,44736670500,62200,62100,62200,62000,635
20250228,135800,44697228400,62100,62100,62300,62100,434
20250228,135700,44670239800,62200,62100,62300,62100,242
20250228,135600,44655198500,62100,62200,62300,62000,1392
20250228,135500,44568643800,62100,62100,62200,62000,216
20250228,135400,44555227600,62100,62000,62100,62000,459
20250228,135300,44526738000,62000,62000,62100,62000,302
20250228,135200,44507999600,62000,62000,62100,61900,969
20250228,135100,44447914400,62000,62000,62100,61900,801
20250228,135000,44398236200,62000,62000,62000,61900,349
20250228,134900,44376610000,62000,61900,62000,61900,509
20250228,134800,44345077600,61900,62000,62100,61900,2163
20250228,134700,44210980200,62000,62000,62100,61900,991
20250228,134600,44149547000,62000,61900,62000,61900,876
20250228,134500,44095259100,61900,61900,62000,61800,631
20250228,134400,44056195300,61800,61700,61900,61700,491
20250228,134300,44025841800,61700,61700,61900,61700,225
20250228,134200,44011942200,61700,61700,61900,61700,657
20250228,134100,43971350500,61700,61600,61800,61500,1329
20250228,134000,43889447700,61600,61700,61700,61500,1130
20250228,133900,43819873100,61600,61600,61700,61500,566
20250228,133800,43785001100,61600,61700,61700,61500,1102
20250228,133700,43717130400,61700,61700,61800,61600,850
20250228,133600,43664702100,61600,61700,61800,61600,270
20250228,133500,43648042300,61700,61700,61900,61500,2662
20250228,133400,43484026000,61800,61800,61800,61700,836
20250228,133300,43432370100,61900,61700,61900,61700,428
20250228,133200,43405927800,61700,61800,61900,61700,737
20250228,133100,43360378700,61800,61900,61900,61700,1124
20250228,133000,43290895800,61800,61800,61900,61800,247
20250228,132900,43275612200,61800,61900,62000,61800,781
20250228,132800,43227238900,61900,61900,62000,61900,129
20250228,132700,43219244800,61900,61900,62000,61900,889
20250228,132600,43164135300,62000,61900,62000,61800,2479
20250228,132500,43010617300,61800,61800,61900,61800,345
20250228,132400,42989291800,61800,61600,61800,61500,1706
20250228,132300,42884125300,61700,61900,61900,61500,4175
20250228,132200,42626475600,61900,61700,61900,61700,2917
20250228,132100,42446015500,61700,61700,61700,61600,1180
20250228,132000,42373219400,61600,61500,61700,61400,2314
20250228,131900,42230868200,61400,61500,61600,61300,4807
20250228,131800,41935589700,61500,61600,61700,61500,2380
20250228,131700,41789131700,61600,61900,61900,61600,6260
20250228,131600,41402608100,61900,61900,62000,61800,916
20250228,131500,41345952100,61900,61900,62000,61900,1739
20250228,131400,41238296000,62000,62000,62000,62000,251
20250228,131300,41222734000,62000,62000,62100,61900,431
20250228,131200,41196015800,62000,62000,62100,61900,508
20250228,131100,41164529500,62000,62000,62100,61900,993
20250228,131000,41103001600,61900,62000,62100,61900,858
20250228,130900,41049811900,61900,62000,62100,61900,662
20250228,130800,41008780400,62100,62000,62100,62000,285
20250228,130700,40991097300,62100,62000,62100,61900,1081
20250228,130600,40924075800,62000,62000,62100,61900,1558
20250228,130500,40827503200,62000,61900,62000,61900,405
20250228,130400,40802417600,61900,62000,62000,61900,932
20250228,130300,40744677000,62000,62200,62200,61900,3418
20250228,130200,40532807100,62100,62100,62200,62000,1077
20250228,130100,40465954900,62100,62000,62200,62000,856
20250228,130000,40412811000,62100,62100,62200,62000,503
20250228,125900,40381572700,62100,62000,62100,62000,333
20250228,125800,40360911400,62100,62200,62200,62000,294
20250228,125700,40342650800,62000,62000,62200,62000,800
20250228,125600,40292994400,62100,62100,62200,62000,888
20250228,125500,40237868500,62200,62100,62200,62100,346
20250228,125400,40216370700,62100,62200,62200,62000,679
20250228,125300,40174162000,62200,62200,62200,62100,359
20250228,125200,40151858800,62100,62200,62200,62100,357
20250228,125100,40129672400,62200,62000,62200,62000,309
20250228,125000,40110489200,62100,62100,62200,62000,827
20250228,124900,40059146000,62100,62100,62200,62000,1358
20250228,124800,39974757300,62000,62100,62100,62000,447
20250228,124700,39947015800,62100,62000,62100,62000,389
20250228,124600,39922881700,62000,62100,62100,62000,262
20250228,124500,39906622500,62100,62000,62100,62000,306
20250228,124400,39887633700,62100,62100,62100,62000,670
20250228,124300,39846055000,62000,62200,62300,62000,3715
20250228,124200,39615126100,62200,62300,62300,62200,798
20250228,124100,39565466400,62300,62300,62300,62200,551
20250228,124000,39531186000,62300,62300,62300,62200,755
20250228,123900,39484183300,62300,62300,62300,62200,599
20250228,123800,39446909000,62200,62200,62300,62200,185
20250228,123700,39435393000,62200,62400,62400,62200,2283
20250228,123600,39293170300,62400,62200,62400,62200,357
20250228,123500,39270925000,62300,62200,62400,62200,677
20250228,123400,39228752700,62200,62200,62300,62200,110
20250228,123300,39221901600,62200,62300,62300,62200,447
20250228,123200,39194075200,62200,62100,62300,62000,1291
20250228,123100,39113895000,62100,62200,62200,62100,1194
20250228,123000,39039739000,62100,62300,62300,62100,1953
20250228,122900,38918318400,62300,62300,62300,62200,696
20250228,122800,38875006400,62300,62300,62300,62200,116
20250228,122700,38867782300,62200,62300,62300,62200,91
20250228,122600,38862116200,62300,62200,62400,62200,1272
20250228,122500,38782815600,62300,62200,62500,62100,2522
20250228,122400,38625823000,62200,62100,62300,62100,975
20250228,122300,38565161300,62100,62100,62200,62100,1047
20250228,122200,38500105500,62200,62300,62300,62100,2953
20250228,122100,38316400600,62200,62300,62300,62200,143
20250228,122000,38307498000,62300,62300,62300,62200,335
20250228,121900,38286636300,62300,62200,62300,62100,503
20250228,121800,38255346100,62200,62200,62200,62100,492
20250228,121700,38224759400,62200,62200,62300,62100,488
20250228,121600,38194409600,62200,62200,62300,62200,1153
20250228,121500,38122685400,62200,62300,62300,62200,978
20250228,121400,38061843800,62200,62300,62400,62200,552
20250228,121300,38027465900,62300,62300,62400,62200,2045
20250228,121200,37900067400,62300,62300,62400,62300,464
20250228,121100,37871134500,62400,62400,62400,62300,340
20250228,121000,37849924800,62400,62400,62500,62300,832
20250228,120900,37798030600,62300,62300,62400,62300,447
20250228,120800,37770145500,62300,62500,62500,62300,861
20250228,120700,37716428000,62500,62400,62500,62300,208
20250228,120600,37703446300,62400,62300,62400,62300,348
20250228,120500,37681731900,62500,62400,62500,62300,876
20250228,120400,37627070000,62400,62400,62400,62300,162
20250228,120300,37616964800,62400,62300,62400,62300,393
20250228,120200,37592450900,62300,62400,62400,62300,139
20250228,120100,37583779100,62400,62400,62400,62300,681
20250228,120000,37541288400,62400,62300,62400,62300,343
20250228,115900,37519904100,62400,62400,62400,62300,207
20250228,115800,37506989600,62400,62300,62400,62300,315
20250228,115700,37487347200,62300,62300,62400,62300,200
20250228,115600,37474876200,62400,62400,62400,62300,326
20250228,115500,37454534400,62400,62500,62500,62300,477
20250228,115400,37424769700,62400,62200,62400,62200,1956
20250228,115300,37302843400,62300,62200,62300,62200,1389
20250228,115200,37216436200,62200,62300,62300,62200,722
20250228,115100,37171511200,62200,62200,62300,62200,429
20250228,115000,37144813000,62200,62300,62300,62200,205
20250228,114900,37132054400,62200,62200,62300,62200,363
20250228,114800,37109462700,62200,62400,62400,62200,1643
20250228,114700,37007098800,62400,62400,62400,62300,1495
20250228,114600,36913921400,62400,62400,62400,62300,451
20250228,114500,36885781500,62400,62400,62400,62300,899
20250228,114400,36829691600,62400,62400,62400,62300,194
20250228,114300,36817586400,62300,62400,62400,62300,525
20250228,114200,36784860900,62300,62400,62500,62300,478
20250228,114100,36755033900,62400,62400,62500,62300,2016
20250228,114000,36629237400,62400,62400,62400,62300,364
20250228,113900,36606533500,62400,62400,62400,62300,319
20250228,113800,36586632300,62400,62300,62400,62200,1622
20250228,113700,36485577000,62300,62200,62300,62200,774
20250228,113600,36437402300,62300,62300,62300,62200,207
20250228,113500,36424515500,62300,62400,62400,62200,601
20250228,113400,36387067600,62400,62300,62400,62200,1216
20250228,113300,36311306000,62300,62300,62300,62200,347
20250228,113200,36289696600,62300,62200,62300,62200,361
20250228,113100,36267235500,62200,62200,62300,62200,245
20250228,113000,36251987600,62200,62200,62300,62200,173
20250228,112900,36241211000,62200,62200,62300,62200,181
20250228,112800,36229944100,62300,62100,62300,62100,1790
20250228,112700,36118613500,62100,62200,62300,62100,1782
20250228,112600,36007908800,62200,62200,62300,62100,2970
20250228,112500,35823189500,62300,62300,62400,62200,2580
20250228,112400,35662476200,62300,62400,62400,62300,444
20250228,112300,35634800400,62400,62300,62400,62300,211
20250228,112200,35621646300,62300,62300,62400,62300,260
20250228,112100,35605442500,62300,62400,62400,62300,301
20250228,112000,35586672600,62300,62600,62600,62300,1692
20250228,111900,35481091400,62500,62400,62600,62400,1074
20250228,111800,35413965200,62400,62400,62500,62400,385
20250228,111700,35389915200,62500,62500,62500,62400,378
20250228,111600,35366291200,62500,62500,62500,62400,535
20250228,111500,35332865100,62500,62500,62500,62400,511
20250228,111400,35300932300,62500,62400,62500,62300,771
20250228,111300,35252811100,62400,62300,62500,62300,626
20250228,111200,35213749400,62400,62400,62400,62300,283
20250228,111100,35196098700,62400,62300,62400,62200,805
20250228,111000,35145884800,62300,62300,62300,62200,469
20250228,110900,35116671000,62300,62300,62300,62200,414
20250228,110800,35090903800,62300,62300,62300,62200,327
20250228,110700,35070537400,62200,62100,62300,62100,491
20250228,110600,35040004700,62200,62300,62300,62200,679
20250228,110500,34997766700,62300,62300,62300,62200,1620
20250228,110400,34896981300,62300,62300,62300,62200,836
20250228,110300,34844905100,62300,62200,62300,62200,1469
20250228,110200,34753518800,62200,62200,62300,62200,344
20250228,110100,34732102700,62300,62400,62400,62200,1892
20250228,110000,34614290500,62400,62400,62400,62300,567
20250228,105900,34578933900,62300,62300,62400,62200,834
20250228,105800,34526981800,62200,62200,62300,62100,1124
20250228,105700,34457113700,62200,62300,62300,62100,922
20250228,105600,34399752600,62200,62100,62300,62100,550
20250228,105500,34365532700,62200,62300,62400,62100,1986
20250228,105400,34241942300,62100,62500,62600,62100,7489
20250228,105300,33775310300,62600,62600,62700,62500,1927
20250228,105200,33654706700,62600,62600,62700,62600,244
20250228,105100,33639427200,62600,62700,62700,62600,933
20250228,105000,33580971800,62700,62700,62800,62700,682
20250228,104900,33538188600,62700,62800,62800,62700,427
20250228,104800,33511405000,62700,62900,62900,62700,644
20250228,104700,33470955400,62900,62800,62900,62800,339
20250228,104600,33449656900,62800,62800,62800,62700,631
20250228,104500,33410032100,62900,62700,62900,62700,795
20250228,104400,33360106100,62700,62800,62900,62700,1013
20250228,104300,33296468200,62800,62900,62900,62800,348
20250228,104200,33274584300,62900,62900,62900,62800,90
20250228,104100,33268925900,62900,62900,62900,62800,341
20250228,104000,33247482100,62900,62800,62900,62700,2441
20250228,103900,33094032900,62800,62800,62800,62700,275
20250228,103800,33076767700,62700,62700,62900,62600,656
20250228,103700,33035634100,62800,62700,62800,62600,2872
20250228,103600,32855513500,62700,62600,62800,62600,1200
20250228,103500,32780241400,62600,62700,62800,62600,2479
20250228,103400,32624857900,62800,62900,62900,62700,1107
20250228,103300,32555310600,62900,62800,62900,62700,1518
20250228,103200,32459980100,62800,62900,63000,62800,1280
20250228,103100,32379469400,62900,63200,63200,62900,5117
20250228,103000,32057020000,63200,63100,63200,63000,1403
20250228,102900,31968439200,63100,63000,63100,63000,1118
20250228,102800,31897927400,63000,63100,63200,63000,578
20250228,102700,31861462200,63100,63100,63200,63000,1049
20250228,102600,31795263800,63100,63000,63100,62900,759
20250228,102500,31747445400,63000,62900,63000,62900,1103
20250228,102400,31677984300,62900,63000,63000,62900,759
20250228,102300,31630228700,63000,63000,63000,62900,1528
20250228,102200,31534036700,63000,63100,63100,62900,1129
20250228,102100,31462963700,63100,63000,63100,62900,684
20250228,102000,31419865500,63000,63200,63200,63000,1794
20250228,101900,31306808900,63100,63000,63200,63000,1567
20250228,101800,31208012300,63100,63200,63200,63000,966
20250228,101700,31147066500,63200,63200,63300,63200,1040
20250228,101600,31081327300,63200,63300,63300,63100,1204
20250228,101500,31005212000,63200,63200,63300,63100,3109
20250228,101400,30808745100,63300,63100,63300,63000,1460
20250228,101300,30716584400,63100,63100,63100,63000,1000
20250228,101200,30653526000,63100,63200,63300,63000,1826
20250228,101100,30538178000,63200,63000,63300,63000,3770
20250228,101000,30300190200,63000,62900,63000,62800,948
20250228,100900,30240547400,62800,62700,62900,62700,1422
20250228,100800,30151243200,62700,62500,62800,62500,2380
20250228,100700,30002263100,62500,62700,62700,62500,606
20250228,100600,29964318800,62600,62700,62700,62500,832
20250228,100500,29912190200,62700,62500,62700,62500,899
20250228,100400,29855933900,62500,62400,62500,62400,2344
20250228,100300,29709619600,62500,62300,62500,62300,1661
20250228,100200,29605953200,62400,62400,62400,62300,1278
20250228,100100,29526265800,62300,62400,62600,62300,3497
20250228,100000,29307929300,62500,62700,62700,62400,2465
20250228,095900,29153817400,62700,62600,62700,62400,1181
20250228,095800,29079933100,62500,62500,62600,62400,1534
20250228,095700,28984091100,62400,62600,62700,62400,1285
20250228,095600,28903786400,62500,62400,62600,62400,1712
20250228,095500,28796806700,62400,62700,62800,62400,3638
20250228,095400,28568973100,62700,62600,62700,62500,692
20250228,095300,28525635000,62600,62700,62700,62500,2135
20250228,095200,28391898200,62600,62400,62700,62300,2480
20250228,095100,28236935700,62300,62400,62400,62300,708
20250228,095000,28192788200,62400,62300,62400,62300,2055
20250228,094900,28064663700,62400,62300,62600,62300,2932
20250228,094800,27881479400,62300,62400,62600,62200,7655
20250228,094700,27404305000,62500,62700,62800,62400,3391
20250228,094600,27192426700,62700,62700,62900,62500,3785
20250228,094500,26955412700,62600,62600,62700,62500,3077
20250228,094400,26762679700,62600,63000,63000,62600,4145
20250228,094300,26502602400,63000,63000,63200,62900,2082
20250228,094200,26371291600,63000,63000,63200,63000,2721
20250228,094100,26199710700,62900,62900,63100,62800,2939
20250228,094000,26014705200,62900,63100,63100,62800,3490
20250228,093900,25795022000,62900,63000,63200,62900,2375
20250228,093800,25645291000,63100,62800,63100,62800,4136
20250228,093700,25384761800,63000,63100,63200,62700,5189
20250228,093600,25058273400,63100,63300,63300,62900,7431
20250228,093500,24589787300,63300,63100,63300,62900,9158
20250228,093400,24012683500,63000,63500,63600,63000,6588
20250228,093300,23595733700,63500,63600,63700,63400,4336
20250228,093200,23320156200,63600,63600,63700,63300,6749
20250228,093100,22891504700,63600,63800,63900,63600,4445
20250228,093000,22608236000,63800,63600,63900,63600,3420
20250228,092900,22390170700,63700,63700,64000,63600,8866
20250228,092800,21824837000,63700,64000,64200,63500,17575
20250228,092700,20703756100,64000,64500,64700,63900,24201
20250228,092600,19146970700,64500,64100,64500,64000,16211
20250228,092500,18105142500,64100,63900,64100,63700,10860
20250228,092400,17410707800,63900,63900,64200,63700,28666
20250228,092300,15577079400,63900,63600,63900,63500,12757
20250228,092200,14763820000,63600,63500,63600,63200,9479
20250228,092100,14162827700,63500,63700,63700,63300,25521
20250228,092000,12542229500,63700,63400,63900,63200,23383
20250228,091900,11055195800,63400,63200,63400,63100,14591
20250228,091800,10132298300,63200,62900,63200,62800,16356
20250228,091700,9101616500,62900,62800,63000,62700,10214
20250228,091600,8459541300,62800,62500,62800,62400,3454
20250228,091500,8243211200,62400,62200,62500,62100,2816
20250228,091400,8067621000,62200,62100,62200,62000,1665
20250228,091300,7964202700,62100,62100,62300,62000,1568
20250228,091200,7866804900,62100,62400,62500,62000,7489
20250228,091100,7401638400,62300,62800,62800,62000,9565
20250228,091000,6805073800,62800,62800,63000,62600,19625
20250228,090900,5571396300,62800,61500,62800,61500,20161
20250228,090800,4315660100,61500,61400,61600,61200,7114
20250228,090700,3878753600,61400,62100,62100,61400,10806
20250228,090600,3210698600,62100,62400,62400,62000,4428
20250228,090500,2935508300,62400,62300,62500,62100,5005
20250228,090400,2623466700,62200,62300,62500,61900,11132
20250228,090300,1931208900,62300,62100,62300,61900,3405
20250228,090200,1719495900,62100,61800,62100,61800,4528
20250228,090100,1439178700,61900,62200,62200,61800,9398
20250228,090000,857279500,62200,62200,62300,61900,12870