KissMeData/126720/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202400,722233750,20450,20450,20450,20450,452
20250228,202300,722233750,20450,20450,20450,20450,0
20250228,202200,722233750,20450,20450,20450,20450,0
20250228,202100,722233750,20450,20450,20450,20450,0
20250228,202000,722233750,20450,20450,20450,20450,0
20250228,201900,722233750,20450,20450,20450,20450,0
20250228,201800,722233750,20450,20450,20450,20450,0
20250228,201700,722233750,20450,20450,20450,20450,0
20250228,201600,722233750,20450,20450,20450,20450,0
20250228,201500,722233750,20450,20450,20450,20450,0
20250228,201400,722233750,20450,20450,20450,20450,0
20250228,201300,722233750,20450,20450,20450,20450,0
20250228,201200,722233750,20450,20450,20450,20450,0
20250228,201100,722233750,20450,20450,20450,20450,0
20250228,201000,722233750,20450,20450,20450,20450,0
20250228,200900,722233750,20450,20450,20450,20450,0
20250228,200800,722233750,20450,20450,20450,20450,0
20250228,200700,722233750,20450,20450,20450,20450,0
20250228,200600,722233750,20450,20450,20450,20450,0
20250228,200500,722233750,20450,20450,20450,20450,0
20250228,200400,722233750,20450,20450,20450,20450,0
20250228,200300,722233750,20450,20450,20450,20450,0
20250228,200200,722233750,20450,20450,20450,20450,0
20250228,200100,722233750,20450,20450,20450,20450,0
20250228,200000,722233750,20450,20450,20450,20450,0
20250228,195900,722233750,20450,20450,20450,20450,0
20250228,195800,722233750,20450,20450,20450,20450,0
20250228,195700,722233750,20450,20450,20450,20450,0
20250228,195600,722233750,20450,20450,20450,20450,0
20250228,195500,722233750,20450,20450,20450,20450,0
20250228,195400,722233750,20450,20450,20450,20450,452
20250228,195300,722233750,20450,20450,20450,20450,0
20250228,195200,722233750,20450,20450,20450,20450,0
20250228,195100,722233750,20450,20450,20450,20450,0
20250228,195000,722233750,20450,20450,20450,20450,0
20250228,194900,722233750,20450,20450,20450,20450,0
20250228,194800,722233750,20450,20450,20450,20450,0
20250228,194700,722233750,20450,20450,20450,20450,0
20250228,194600,722233750,20450,20450,20450,20450,0
20250228,194500,722233750,20450,20450,20450,20450,0
20250228,194400,722233750,20450,20450,20450,20450,0
20250228,194300,722233750,20450,20450,20450,20450,0
20250228,194200,722233750,20450,20450,20450,20450,0
20250228,194100,722233750,20450,20450,20450,20450,0
20250228,194000,722233750,20450,20450,20450,20450,0
20250228,193900,722233750,20450,20450,20450,20450,0
20250228,193800,722233750,20450,20450,20450,20450,0
20250228,193700,722233750,20450,20450,20450,20450,0
20250228,193600,722233750,20450,20450,20450,20450,0
20250228,193500,722233750,20450,20450,20450,20450,0
20250228,193400,722233750,20450,20450,20450,20450,0
20250228,193300,722233750,20450,20450,20450,20450,0
20250228,193200,722233750,20450,20450,20450,20450,0
20250228,193100,722233750,20450,20450,20450,20450,0
20250228,193000,722233750,20450,20450,20450,20450,0
20250228,192900,722233750,20450,20450,20450,20450,0
20250228,192800,722233750,20450,20450,20450,20450,0
20250228,192700,722233750,20450,20450,20450,20450,0
20250228,192600,722233750,20450,20450,20450,20450,0
20250228,192500,722233750,20450,20450,20450,20450,0
20250228,192400,722233750,20450,20450,20450,20450,452
20250228,192300,722233750,20450,20450,20450,20450,0
20250228,192200,722233750,20450,20450,20450,20450,0
20250228,192100,722233750,20450,20450,20450,20450,0
20250228,192000,722233750,20450,20450,20450,20450,0
20250228,191900,722233750,20450,20450,20450,20450,0
20250228,191800,722233750,20450,20450,20450,20450,0
20250228,191700,722233750,20450,20450,20450,20450,0
20250228,191600,722233750,20450,20450,20450,20450,0
20250228,191500,722233750,20450,20450,20450,20450,0
20250228,191400,722233750,20450,20450,20450,20450,0
20250228,191300,722233750,20450,20450,20450,20450,0
20250228,191200,722233750,20450,20450,20450,20450,0
20250228,191100,722233750,20450,20450,20450,20450,0
20250228,191000,722233750,20450,20450,20450,20450,0
20250228,190900,722233750,20450,20450,20450,20450,0
20250228,190800,722233750,20450,20450,20450,20450,0
20250228,190700,722233750,20450,20450,20450,20450,0
20250228,190600,722233750,20450,20450,20450,20450,0
20250228,190500,722233750,20450,20450,20450,20450,0
20250228,190400,722233750,20450,20450,20450,20450,0
20250228,190300,722233750,20450,20450,20450,20450,0
20250228,190200,722233750,20450,20450,20450,20450,0
20250228,190100,722233750,20450,20450,20450,20450,0
20250228,190000,722233750,20450,20450,20450,20450,0
20250228,185900,722233750,20450,20450,20450,20450,0
20250228,185800,722233750,20450,20450,20450,20450,0
20250228,185700,722233750,20450,20450,20450,20450,0
20250228,185600,722233750,20450,20450,20450,20450,0
20250228,185500,722233750,20450,20450,20450,20450,0
20250228,185400,722233750,20450,20450,20450,20450,452
20250228,185300,722233750,20450,20450,20450,20450,0
20250228,185200,722233750,20450,20450,20450,20450,0
20250228,185100,722233750,20450,20450,20450,20450,0
20250228,185000,722233750,20450,20450,20450,20450,0
20250228,184900,722233750,20450,20450,20450,20450,0
20250228,184800,722233750,20450,20450,20450,20450,0
20250228,184700,722233750,20450,20450,20450,20450,0
20250228,184600,722233750,20450,20450,20450,20450,0
20250228,184500,722233750,20450,20450,20450,20450,0
20250228,184400,722233750,20450,20450,20450,20450,0
20250228,184300,722233750,20450,20450,20450,20450,0
20250228,184200,722233750,20450,20450,20450,20450,0
20250228,184100,722233750,20450,20450,20450,20450,0
20250228,184000,722233750,20450,20450,20450,20450,0
20250228,183900,722233750,20450,20450,20450,20450,0
20250228,183800,722233750,20450,20450,20450,20450,0
20250228,183700,722233750,20450,20450,20450,20450,0
20250228,183600,722233750,20450,20450,20450,20450,0
20250228,183500,722233750,20450,20450,20450,20450,0
20250228,183400,722233750,20450,20450,20450,20450,0
20250228,183300,722233750,20450,20450,20450,20450,0
20250228,183200,722233750,20450,20450,20450,20450,0
20250228,183100,722233750,20450,20450,20450,20450,0
20250228,183000,722233750,20450,20450,20450,20450,0
20250228,182900,722233750,20450,20450,20450,20450,0
20250228,182800,722233750,20450,20450,20450,20450,0
20250228,182700,722233750,20450,20450,20450,20450,0
20250228,182600,722233750,20450,20450,20450,20450,0
20250228,182500,722233750,20450,20450,20450,20450,0
20250228,182400,722233750,20450,20450,20450,20450,452
20250228,182300,722233750,20450,20450,20450,20450,0
20250228,182200,722233750,20450,20450,20450,20450,0
20250228,182100,722233750,20450,20450,20450,20450,0
20250228,182000,722233750,20450,20450,20450,20450,0
20250228,181900,722233750,20450,20450,20450,20450,0
20250228,181800,722233750,20450,20450,20450,20450,0
20250228,181700,722233750,20450,20450,20450,20450,0
20250228,181600,722233750,20450,20450,20450,20450,0
20250228,181500,722233750,20450,20450,20450,20450,0
20250228,181400,722233750,20450,20450,20450,20450,0
20250228,181300,722233750,20450,20450,20450,20450,0
20250228,181200,722233750,20450,20450,20450,20450,0
20250228,181100,722233750,20450,20450,20450,20450,0
20250228,181000,722233750,20450,20450,20450,20450,0
20250228,180900,722233750,20450,20450,20450,20450,0
20250228,180800,722233750,20450,20450,20450,20450,0
20250228,180700,722233750,20450,20450,20450,20450,0
20250228,180600,722233750,20450,20450,20450,20450,0
20250228,180500,722233750,20450,20450,20450,20450,0
20250228,180400,722233750,20450,20450,20450,20450,0
20250228,180300,722233750,20450,20450,20450,20450,0
20250228,180200,722233750,20450,20450,20450,20450,0
20250228,180100,722233750,20450,20450,20450,20450,0
20250228,180000,722233750,20450,20450,20450,20450,0
20250228,175900,722233750,20450,20450,20450,20450,0
20250228,175800,722233750,20450,20450,20450,20450,0
20250228,175700,722233750,20450,20450,20450,20450,0
20250228,175600,722233750,20450,20450,20450,20450,0
20250228,175500,722233750,20450,20450,20450,20450,0
20250228,175400,722233750,20450,20450,20450,20450,452
20250228,175300,722233750,20450,20450,20450,20450,0
20250228,175200,722233750,20450,20450,20450,20450,0
20250228,175100,722233750,20450,20450,20450,20450,0
20250228,175000,722233750,20450,20450,20450,20450,0
20250228,174900,722233750,20450,20450,20450,20450,0
20250228,174800,722233750,20450,20450,20450,20450,0
20250228,174700,722233750,20450,20450,20450,20450,0
20250228,174600,722233750,20450,20450,20450,20450,0
20250228,174500,722233750,20450,20450,20450,20450,0
20250228,174400,722233750,20450,20450,20450,20450,0
20250228,174300,722233750,20450,20450,20450,20450,0
20250228,174200,722233750,20450,20450,20450,20450,0
20250228,174100,722233750,20450,20450,20450,20450,0
20250228,174000,722233750,20450,20450,20450,20450,0
20250228,173900,722233750,20450,20450,20450,20450,0
20250228,173800,722233750,20450,20450,20450,20450,0
20250228,173700,722233750,20450,20450,20450,20450,0
20250228,173600,722233750,20450,20450,20450,20450,0
20250228,173500,722233750,20450,20450,20450,20450,0
20250228,173400,722233750,20450,20450,20450,20450,0
20250228,173300,722233750,20450,20450,20450,20450,0
20250228,173200,722233750,20450,20450,20450,20450,0
20250228,173100,722233750,20450,20450,20450,20450,0
20250228,173000,722233750,20450,20450,20450,20450,0
20250228,172900,722233750,20450,20450,20450,20450,0
20250228,172800,722233750,20450,20450,20450,20450,0
20250228,172700,722233750,20450,20450,20450,20450,0
20250228,172600,722233750,20450,20450,20450,20450,0
20250228,172500,722233750,20450,20450,20450,20450,0
20250228,172400,722233750,20450,20450,20450,20450,452
20250228,172300,722233750,20450,20450,20450,20450,0
20250228,172200,722233750,20450,20450,20450,20450,0
20250228,172100,722233750,20450,20450,20450,20450,0
20250228,172000,722233750,20450,20450,20450,20450,0
20250228,171900,722233750,20450,20450,20450,20450,0
20250228,171800,722233750,20450,20450,20450,20450,0
20250228,171700,722233750,20450,20450,20450,20450,0
20250228,171600,722233750,20450,20450,20450,20450,0
20250228,171500,722233750,20450,20450,20450,20450,0
20250228,171400,722233750,20450,20450,20450,20450,0
20250228,171300,722233750,20450,20450,20450,20450,0
20250228,171200,722233750,20450,20450,20450,20450,0
20250228,171100,722233750,20450,20450,20450,20450,0
20250228,171000,722233750,20450,20450,20450,20450,0
20250228,170900,722233750,20450,20450,20450,20450,0
20250228,170800,722233750,20450,20450,20450,20450,0
20250228,170700,722233750,20450,20450,20450,20450,0
20250228,170600,722233750,20450,20450,20450,20450,0
20250228,170500,722233750,20450,20450,20450,20450,0
20250228,170400,722233750,20450,20450,20450,20450,0
20250228,170300,722233750,20450,20450,20450,20450,0
20250228,170200,722233750,20450,20450,20450,20450,0
20250228,170100,722233750,20450,20450,20450,20450,0
20250228,170000,722233750,20450,20450,20450,20450,0
20250228,165900,722233750,20450,20450,20450,20450,0
20250228,165800,722233750,20450,20450,20450,20450,0
20250228,165700,722233750,20450,20450,20450,20450,0
20250228,165600,722233750,20450,20450,20450,20450,0
20250228,165500,722233750,20450,20450,20450,20450,0
20250228,165400,722233750,20450,20450,20450,20450,452
20250228,165300,722233750,20450,20450,20450,20450,0
20250228,165200,722233750,20450,20450,20450,20450,0
20250228,165100,722233750,20450,20450,20450,20450,0
20250228,165000,722233750,20450,20450,20450,20450,0
20250228,164900,722233750,20450,20450,20450,20450,0
20250228,164800,722233750,20450,20450,20450,20450,0
20250228,164700,722233750,20450,20450,20450,20450,0
20250228,164600,722233750,20450,20450,20450,20450,0
20250228,164500,722233750,20450,20450,20450,20450,0
20250228,164400,722233750,20450,20450,20450,20450,0
20250228,164300,722233750,20450,20450,20450,20450,0
20250228,164200,722233750,20450,20450,20450,20450,0
20250228,164100,722233750,20450,20450,20450,20450,0
20250228,164000,722233750,20450,20450,20450,20450,0
20250228,163900,722233750,20450,20450,20450,20450,0
20250228,163800,722233750,20450,20450,20450,20450,0
20250228,163700,722233750,20450,20450,20450,20450,0
20250228,163600,722233750,20450,20450,20450,20450,0
20250228,163500,722233750,20450,20450,20450,20450,0
20250228,163400,722233750,20450,20450,20450,20450,0
20250228,163300,722233750,20450,20450,20450,20450,0
20250228,163200,722233750,20450,20450,20450,20450,0
20250228,163100,722233750,20450,20450,20450,20450,0
20250228,163000,722233750,20450,20450,20450,20450,0
20250228,162900,722233750,20450,20450,20450,20450,0
20250228,162800,722233750,20450,20450,20450,20450,0
20250228,162700,722233750,20450,20450,20450,20450,0
20250228,162600,722233750,20450,20450,20450,20450,0
20250228,162500,722233750,20450,20450,20450,20450,0
20250228,162400,722233750,20450,20450,20450,20450,452
20250228,162300,722233750,20450,20450,20450,20450,0
20250228,162200,722233750,20450,20450,20450,20450,0
20250228,162100,722233750,20450,20450,20450,20450,0
20250228,162000,722233750,20450,20450,20450,20450,0
20250228,161900,722233750,20450,20450,20450,20450,0
20250228,161800,722233750,20450,20450,20450,20450,0
20250228,161700,722233750,20450,20450,20450,20450,0
20250228,161600,722233750,20450,20450,20450,20450,0
20250228,161500,722233750,20450,20450,20450,20450,0
20250228,161400,722233750,20450,20450,20450,20450,0
20250228,161300,722233750,20450,20450,20450,20450,0
20250228,161200,722233750,20450,20450,20450,20450,0
20250228,161100,722233750,20450,20450,20450,20450,0
20250228,161000,722233750,20450,20450,20450,20450,0
20250228,160900,722233750,20450,20450,20450,20450,0
20250228,160800,722233750,20450,20450,20450,20450,0
20250228,160700,722233750,20450,20450,20450,20450,0
20250228,160600,722233750,20450,20450,20450,20450,0
20250228,160500,722233750,20450,20450,20450,20450,0
20250228,160400,722233750,20450,20450,20450,20450,0
20250228,160300,722233750,20450,20450,20450,20450,0
20250228,160200,722233750,20450,20450,20450,20450,0
20250228,160100,722233750,20450,20450,20450,20450,0
20250228,160000,722233750,20450,20450,20450,20450,0
20250228,155900,722233750,20450,20450,20450,20450,0
20250228,155800,722233750,20450,20450,20450,20450,0
20250228,155700,722233750,20450,20450,20450,20450,0
20250228,155600,722233750,20450,20450,20450,20450,0
20250228,155500,722233750,20450,20450,20450,20450,0
20250228,155400,722233750,20450,20450,20450,20450,452
20250228,155300,722233750,20450,20450,20450,20450,0
20250228,155200,722233750,20450,20450,20450,20450,0
20250228,155100,722233750,20450,20450,20450,20450,0
20250228,155000,722233750,20450,20450,20450,20450,0
20250228,154900,722233750,20450,20450,20450,20450,0
20250228,154800,722233750,20450,20450,20450,20450,0
20250228,154700,722233750,20450,20450,20450,20450,0
20250228,154600,722233750,20450,20450,20450,20450,0
20250228,154500,722233750,20450,20450,20450,20450,0
20250228,154400,722233750,20450,20450,20450,20450,0
20250228,154300,722233750,20450,20450,20450,20450,0
20250228,154200,722233750,20450,20450,20450,20450,0
20250228,154100,722233750,20450,20450,20450,20450,0
20250228,154000,722233750,20450,20450,20450,20450,0
20250228,153900,722233750,20450,20450,20450,20450,0
20250228,153800,722233750,20450,20450,20450,20450,0
20250228,153700,722233750,20450,20450,20450,20450,0
20250228,153600,722233750,20450,20450,20450,20450,0
20250228,153500,722233750,20450,20450,20450,20450,0
20250228,153400,722233750,20450,20450,20450,20450,0
20250228,153300,722233750,20450,20450,20450,20450,0
20250228,153200,722233750,20450,20450,20450,20450,0
20250228,153100,722233750,20450,20450,20450,20450,0
20250228,153000,722233750,20450,20450,20450,20450,452
20250228,152900,712990350,20400,20400,20400,20400,0
20250228,152800,712990350,20400,20400,20400,20400,0
20250228,152700,712990350,20400,20400,20400,20400,0
20250228,152600,712990350,20400,20400,20400,20400,0
20250228,152500,712990350,20400,20400,20400,20400,0
20250228,152400,712990350,20400,20400,20400,20400,0
20250228,152300,712990350,20400,20400,20400,20400,0
20250228,152200,712990350,20400,20400,20400,20400,0
20250228,152100,712990350,20400,20400,20400,20400,0
20250228,152000,712990350,20400,20400,20400,20400,0
20250228,151900,712990350,20400,20400,20400,20400,10
20250228,151800,712786350,20400,20400,20400,20400,0
20250228,151700,712786350,20400,20400,20400,20400,1
20250228,151600,712765950,20450,20450,20450,20450,0
20250228,151500,712765950,20450,20450,20450,20450,0
20250228,151400,712765950,20450,20450,20450,20450,0
20250228,151300,712765950,20450,20450,20450,20450,5
20250228,151200,712663700,20300,20350,20350,20300,821
20250228,151100,695995550,20300,20300,20300,20300,0
20250228,151000,695995550,20300,20300,20300,20300,1
20250228,150900,695975250,20300,20400,20400,20300,823
20250228,150800,679258950,20500,20500,20500,20500,0
20250228,150700,679258950,20500,20350,20500,20350,101
20250228,150600,677190950,20450,20350,20450,20300,835
20250228,150500,660214400,20500,20500,20500,20500,9
20250228,150400,660029900,20350,20350,20350,20350,0
20250228,150300,660029900,20350,20350,20350,20350,126
20250228,150200,657465800,20350,20350,20350,20350,827
20250228,150100,640636350,20500,20500,20500,20500,0
20250228,150000,640636350,20500,20500,20500,20500,2
20250228,145900,640595350,20350,20350,20350,20350,827
20250228,145800,623765900,20400,20400,20400,20400,100
20250228,145700,621725900,20500,20500,20500,20500,0
20250228,145600,621725900,20500,20400,20500,20350,1150
20250228,145500,598286000,20400,20400,20400,20400,0
20250228,145400,598286000,20400,20400,20400,20400,0
20250228,145300,598286000,20400,20400,20400,20400,590
20250228,145200,586250000,20400,20400,20400,20400,296
20250228,145100,580211600,20400,20400,20400,20400,58
20250228,145000,579028400,20550,20550,20550,20550,11
20250228,144900,578802350,20550,20550,20550,20550,0
20250228,144800,578802350,20550,20500,20550,20500,165
20250228,144700,575412600,20450,20450,20450,20450,0
20250228,144600,575412600,20450,20450,20450,20450,1
20250228,144500,575392150,20500,20450,20500,20450,100
20250228,144400,573342600,20450,20450,20450,20450,180
20250228,144300,569661600,20450,20450,20450,20450,0
20250228,144200,569661600,20450,20450,20450,20450,0
20250228,144100,569661600,20450,20450,20450,20450,183
20250228,144000,565919250,20450,20450,20450,20450,1
20250228,143900,565898800,20450,20450,20450,20450,140
20250228,143800,563035800,20450,20450,20450,20450,0
20250228,143700,563035800,20450,20450,20450,20450,0
20250228,143600,563035800,20450,20450,20450,20450,0
20250228,143500,563035800,20450,20450,20450,20450,20
20250228,143400,562626800,20400,20400,20400,20400,0
20250228,143300,562626800,20400,20400,20400,20400,30
20250228,143200,562014800,20450,20450,20450,20450,10
20250228,143100,561810300,20400,20400,20400,20400,0
20250228,143000,561810300,20400,20400,20400,20400,0
20250228,142900,561810300,20400,20450,20450,20400,387
20250228,142800,553914500,20450,20450,20450,20450,87
20250228,142700,552135350,20500,20500,20500,20500,0
20250228,142600,552135350,20500,20500,20500,20500,0
20250228,142500,552135350,20500,20500,20500,20500,39
20250228,142400,551335850,20500,20500,20500,20500,0
20250228,142300,551335850,20500,20500,20500,20500,0
20250228,142200,551335850,20500,20500,20500,20500,0
20250228,142100,551335850,20500,20500,20500,20500,0
20250228,142000,551335850,20500,20500,20500,20500,0
20250228,141900,551335850,20500,20500,20500,20500,0
20250228,141800,551335850,20500,20500,20500,20500,0
20250228,141700,551335850,20500,20500,20500,20500,0
20250228,141600,551335850,20500,20500,20500,20500,0
20250228,141500,551335850,20500,20500,20500,20500,0
20250228,141400,551335850,20500,20500,20500,20500,0
20250228,141300,551335850,20500,20500,20500,20500,0
20250228,141200,551335850,20500,20500,20500,20500,0
20250228,141100,551335850,20500,20500,20500,20500,7
20250228,141000,551192350,20550,20550,20550,20550,2
20250228,140900,551151250,20550,20550,20550,20550,0
20250228,140800,551151250,20550,20550,20550,20550,24
20250228,140700,550658050,20450,20500,20500,20450,242
20250228,140600,545709100,20450,20450,20450,20450,0
20250228,140500,545709100,20450,20450,20450,20450,0
20250228,140400,545709100,20450,20450,20450,20450,0
20250228,140300,545709100,20450,20450,20450,20450,0
20250228,140200,545709100,20450,20450,20450,20450,0
20250228,140100,545709100,20450,20450,20450,20450,0
20250228,140000,545709100,20450,20500,20500,20450,550
20250228,135900,534461350,20550,20550,20550,20550,0
20250228,135800,534461350,20550,20550,20550,20550,0
20250228,135700,534461350,20550,20500,20550,20500,680
20250228,135600,520517900,20500,20500,20500,20500,24
20250228,135500,520025900,20600,20600,20600,20600,1
20250228,135400,520005300,20550,20550,20550,20550,225
20250228,135300,515381550,20600,20600,20600,20600,78
20250228,135200,513774750,20600,20600,20600,20600,0
20250228,135100,513774750,20600,20600,20600,20600,11
20250228,135000,513548150,20550,20600,20600,20550,54
20250228,134900,512436450,20600,20600,20600,20600,93
20250228,134800,510520650,20550,20550,20550,20550,0
20250228,134700,510520650,20550,20550,20550,20550,0
20250228,134600,510520650,20550,20550,20550,20550,20
20250228,134500,510109650,20550,20550,20550,20550,0
20250228,134400,510109650,20550,20550,20550,20550,0
20250228,134300,510109650,20550,20550,20550,20550,1
20250228,134200,510089100,20550,20550,20550,20550,0
20250228,134100,510089100,20550,20550,20550,20550,0
20250228,134000,510089100,20550,20550,20550,20550,201
20250228,133900,505958550,20550,20550,20550,20550,0
20250228,133800,505958550,20550,20550,20550,20550,0
20250228,133700,505958550,20550,20550,20550,20550,64
20250228,133600,504643350,20500,20500,20500,20500,0
20250228,133500,504643350,20500,20500,20500,20500,0
20250228,133400,504643350,20500,20500,20500,20500,0
20250228,133300,504643350,20500,20500,20500,20500,0
20250228,133200,504643350,20500,20500,20500,20500,0
20250228,133100,504643350,20500,20500,20500,20500,0
20250228,133000,504643350,20500,20500,20500,20500,0
20250228,132900,504643350,20500,20500,20500,20500,0
20250228,132800,504643350,20500,20500,20500,20500,0
20250228,132700,504643350,20500,20500,20500,20500,2
20250228,132600,504602350,20500,20500,20500,20500,1
20250228,132500,504581850,20500,20500,20500,20500,0
20250228,132400,504581850,20500,20500,20500,20500,1267
20250228,132300,478608350,20500,20500,20500,20500,0
20250228,132200,478608350,20500,20500,20500,20500,0
20250228,132100,478608350,20500,20500,20500,20500,8
20250228,132000,478444350,20500,20500,20500,20500,0
20250228,131900,478444350,20500,20500,20500,20500,1
20250228,131800,478423850,20450,20450,20450,20450,490
20250228,131700,468403350,20450,20450,20450,20450,51
20250228,131600,467360400,20450,20450,20450,20450,1
20250228,131500,467339950,20450,20450,20450,20450,0
20250228,131400,467339950,20450,20450,20450,20450,100
20250228,131300,465294950,20450,20450,20450,20450,0
20250228,131200,465294950,20450,20450,20450,20450,0
20250228,131100,465294950,20450,20450,20450,20450,236
20250228,131000,460468750,20450,20450,20450,20450,0
20250228,130900,460468750,20450,20450,20450,20450,0
20250228,130800,460468750,20450,20450,20450,20450,0
20250228,130700,460468750,20450,20450,20450,20450,50
20250228,130600,459446250,20450,20450,20450,20450,5
20250228,130500,459344000,20400,20450,20500,20400,456
20250228,130400,450020400,20500,20500,20500,20500,0
20250228,130300,450020400,20500,20500,20500,20500,0
20250228,130200,450020400,20500,20500,20500,20500,0
20250228,130100,450020400,20500,20500,20500,20500,0
20250228,130000,450020400,20500,20500,20500,20500,27
20250228,125900,449466900,20500,20500,20500,20500,7
20250228,125800,449323400,20500,20500,20500,20500,1
20250228,125700,449302900,20500,20500,20500,20500,0
20250228,125600,449302900,20500,20500,20500,20500,0
20250228,125500,449302900,20500,20450,20500,20400,26
20250228,125400,448771500,20500,20500,20500,20500,0
20250228,125300,448771500,20500,20500,20500,20500,1
20250228,125200,448751000,20500,20500,20500,20500,0
20250228,125100,448751000,20500,20500,20500,20500,0
20250228,125000,448751000,20500,20400,20500,20400,1025
20250228,124900,427840900,20450,20450,20450,20450,200
20250228,124800,423750900,20450,20450,20450,20450,0
20250228,124700,423750900,20450,20450,20450,20450,0
20250228,124600,423750900,20450,20500,20500,20450,1252
20250228,124500,398147450,20450,20450,20450,20450,0
20250228,124400,398147450,20450,20450,20450,20450,0
20250228,124300,398147450,20450,20450,20450,20450,0
20250228,124200,398147450,20450,20450,20450,20450,0
20250228,124100,398147450,20450,20450,20450,20450,0
20250228,124000,398147450,20450,20500,20500,20450,7
20250228,123900,398004200,20500,20500,20500,20500,0
20250228,123800,398004200,20500,20500,20500,20500,2
20250228,123700,397963200,20500,20500,20500,20500,0
20250228,123600,397963200,20500,20500,20500,20500,0
20250228,123500,397963200,20500,20500,20500,20500,0
20250228,123400,397963200,20500,20500,20500,20500,0
20250228,123300,397963200,20500,20450,20500,20450,85
20250228,123200,396224900,20500,20500,20500,20500,0
20250228,123100,396224900,20500,20500,20500,20500,5
20250228,123000,396122400,20500,20500,20500,20500,200
20250228,122900,392022400,20400,20450,20450,20400,30
20250228,122800,391410300,20500,20500,20500,20500,0
20250228,122700,391410300,20500,20500,20500,20500,1
20250228,122600,391389800,20500,20500,20500,20500,49
20250228,122500,390385300,20500,20500,20500,20500,5
20250228,122400,390282800,20500,20500,20500,20500,1
20250228,122300,390262300,20400,20450,20450,20400,200
20250228,122200,386182250,20500,20500,20500,20500,0
20250228,122100,386182250,20500,20500,20500,20500,0
20250228,122000,386182250,20500,20400,20500,20400,3
20250228,121900,386120850,20400,20450,20450,20400,200
20250228,121800,382037150,20500,20500,20500,20500,3
20250228,121700,381975650,20500,20500,20500,20500,20
20250228,121600,381565650,20500,20500,20500,20500,1
20250228,121500,381545150,20400,20400,20400,20400,0
20250228,121400,381545150,20400,20400,20400,20400,0
20250228,121300,381545150,20400,20400,20400,20400,0
20250228,121200,381545150,20400,20450,20500,20400,452
20250228,121100,372310100,20500,20500,20500,20500,0
20250228,121000,372310100,20500,20500,20500,20500,0
20250228,120900,372310100,20500,20500,20500,20500,0
20250228,120800,372310100,20500,20500,20500,20500,0
20250228,120700,372310100,20500,20450,20500,20450,506
20250228,120600,361962350,20500,20500,20500,20500,0
20250228,120500,361962350,20500,20500,20500,20500,0
20250228,120400,361962350,20500,20500,20500,20500,0
20250228,120300,361962350,20500,20500,20500,20500,0
20250228,120200,361962350,20500,20500,20500,20500,0
20250228,120100,361962350,20500,20500,20500,20500,1
20250228,120000,361941850,20500,20500,20500,20500,11
20250228,115900,361716350,20500,20500,20500,20500,0
20250228,115800,361716350,20500,20500,20500,20500,2
20250228,115700,361675350,20500,20500,20500,20500,0
20250228,115600,361675350,20500,20500,20500,20500,0
20250228,115500,361675350,20500,20500,20500,20500,0
20250228,115400,361675350,20500,20500,20500,20500,2
20250228,115300,361634350,20500,20500,20500,20500,1
20250228,115200,361613850,20500,20500,20500,20500,0
20250228,115100,361613850,20500,20500,20500,20500,0
20250228,115000,361613850,20500,20500,20500,20500,0
20250228,114900,361613850,20500,20500,20500,20500,5
20250228,114800,361511350,20500,20500,20500,20500,5
20250228,114700,361408850,20450,20500,20500,20450,101
20250228,114600,359343350,20450,20450,20450,20450,0
20250228,114500,359343350,20450,20450,20450,20450,1
20250228,114400,359322900,20500,20500,20500,20500,0
20250228,114300,359322900,20500,20500,20500,20500,0
20250228,114200,359322900,20500,20500,20500,20500,0
20250228,114100,359322900,20500,20500,20500,20500,2
20250228,114000,359281900,20450,20450,20450,20450,0
20250228,113900,359281900,20450,20500,20500,20450,211
20250228,113800,354961900,20500,20500,20500,20500,200
20250228,113700,350861900,20500,20500,20500,20500,1
20250228,113600,350841400,20500,20450,20500,20450,155
20250228,113500,347666450,20500,20500,20500,20500,1
20250228,113400,347645950,20450,20450,20450,20450,0
20250228,113300,347645950,20450,20450,20450,20450,0
20250228,113200,347645950,20450,20450,20450,20450,0
20250228,113100,347645950,20450,20450,20450,20450,0
20250228,113000,347645950,20450,20450,20450,20450,19
20250228,112900,347257400,20450,20450,20450,20450,0
20250228,112800,347257400,20450,20450,20450,20450,6
20250228,112700,347134700,20500,20450,20500,20400,51
20250228,112600,346093650,20500,20450,20500,20450,662
20250228,112500,332555700,20500,20450,20500,20450,23
20250228,112400,332085300,20450,20450,20450,20450,0
20250228,112300,332085300,20450,20450,20450,20450,25
20250228,112200,331574050,20500,20500,20500,20500,11
20250228,112100,331348550,20500,20500,20500,20500,1
20250228,112000,331328050,20500,20450,20500,20450,23
20250228,111900,330857550,20500,20500,20500,20500,655
20250228,111800,317430050,20500,20500,20500,20500,0
20250228,111700,317430050,20500,20500,20500,20500,7
20250228,111600,317286550,20500,20550,20550,20500,5
20250228,111500,317184000,20550,20500,20550,20500,127
20250228,111400,314580450,20500,20500,20500,20500,15
20250228,111300,314272950,20550,20550,20550,20550,0
20250228,111200,314272950,20550,20550,20550,20550,1
20250228,111100,314252400,20500,20500,20500,20500,0
20250228,111000,314252400,20500,20550,20550,20500,40
20250228,110900,313432250,20600,20600,20600,20600,1
20250228,110800,313411650,20500,20500,20500,20500,244
20250228,110700,308409650,20500,20500,20500,20500,140
20250228,110600,305539650,20550,20550,20550,20550,0
20250228,110500,305539650,20550,20550,20550,20550,50
20250228,110400,304512150,20550,20550,20550,20550,0
20250228,110300,304512150,20550,20550,20550,20550,6
20250228,110200,304388850,20550,20550,20550,20550,0
20250228,110100,304388850,20550,20550,20550,20550,191
20250228,110000,300463800,20550,20550,20550,20550,1
20250228,105900,300443250,20550,20550,20550,20550,0
20250228,105800,300443250,20550,20600,20600,20550,246
20250228,105700,295382950,20600,20600,20600,20600,0
20250228,105600,295382950,20600,20600,20600,20600,2
20250228,105500,295341750,20550,20550,20550,20550,0
20250228,105400,295341750,20550,20550,20550,20550,0
20250228,105300,295341750,20550,20550,20550,20550,0
20250228,105200,295341750,20550,20550,20550,20550,0
20250228,105100,295341750,20550,20550,20550,20550,0
20250228,105000,295341750,20550,20600,20600,20550,8
20250228,104900,295177300,20550,20550,20550,20550,49
20250228,104800,294170350,20550,20550,20550,20550,0
20250228,104700,294170350,20550,20550,20550,20550,49
20250228,104600,293163400,20550,20550,20550,20550,25
20250228,104500,292649650,20550,20550,20550,20550,0
20250228,104400,292649650,20550,20550,20550,20550,0
20250228,104300,292649650,20550,20550,20550,20550,3
20250228,104200,292588000,20550,20550,20550,20550,1
20250228,104100,292567450,20550,20550,20550,20550,3
20250228,104000,292505800,20550,20550,20550,20550,2
20250228,103900,292464700,20550,20550,20550,20550,0
20250228,103800,292464700,20550,20550,20550,20550,0
20250228,103700,292464700,20550,20550,20550,20550,1
20250228,103600,292444150,20550,20550,20550,20550,0
20250228,103500,292444150,20550,20550,20550,20550,0
20250228,103400,292444150,20550,20550,20550,20550,0
20250228,103300,292444150,20550,20550,20550,20550,1
20250228,103200,292423600,20550,20450,20550,20450,160
20250228,103100,289150700,20550,20550,20550,20550,18
20250228,103000,288780800,20450,20600,20600,20450,2582
20250228,102900,235884250,20600,20600,20600,20600,0
20250228,102800,235884250,20600,20600,20600,20600,0
20250228,102700,235884250,20600,20550,20600,20500,843
20250228,102600,218560400,20600,20600,20600,20600,0
20250228,102500,218560400,20600,20600,20600,20600,0
20250228,102400,218560400,20600,20650,20650,20600,613
20250228,102300,205932550,20650,20650,20650,20650,0
20250228,102200,205932550,20650,20650,20650,20650,1
20250228,102100,205911900,20600,20600,20600,20600,0
20250228,102000,205911900,20600,20650,20650,20600,11
20250228,101900,205685250,20600,20600,20600,20600,20
20250228,101800,205273250,20650,20650,20650,20650,0
20250228,101700,205273250,20650,20650,20650,20650,1
20250228,101600,205252600,20600,20600,20600,20600,0
20250228,101500,205252600,20600,20600,20600,20600,150
20250228,101400,202162600,20650,20650,20650,20650,3
20250228,101300,202100650,20650,20650,20650,20650,1
20250228,101200,202080000,20650,20650,20650,20650,0
20250228,101100,202080000,20650,20650,20650,20650,60
20250228,101000,200841000,20650,20650,20650,20650,49
20250228,100900,199829150,20650,20650,20650,20650,0
20250228,100800,199829150,20650,20650,20650,20650,19
20250228,100700,199436800,20700,20700,20700,20700,2
20250228,100600,199395400,20600,20700,20700,20600,714
20250228,100500,184686750,20700,20650,20700,20650,17
20250228,100400,184335150,20700,20600,20700,20600,53
20250228,100300,183242850,20650,20650,20650,20650,6
20250228,100200,183118950,20650,20650,20650,20650,1
20250228,100100,183098300,20650,20650,20650,20650,2
20250228,100000,183057000,20700,20700,20700,20700,1
20250228,095900,183036300,20600,20600,20600,20600,0
20250228,095800,183036300,20600,20650,20650,20600,28
20250228,095700,182459450,20600,20600,20600,20600,0
20250228,095600,182459450,20600,20600,20700,20600,3
20250228,095500,182397550,20600,20600,20600,20600,3
20250228,095400,182335750,20700,20700,20700,20700,0
20250228,095300,182335750,20700,20650,20700,20650,11
20250228,095200,182108550,20650,20650,20700,20650,33
20250228,095100,181427050,20700,20650,20700,20650,25
20250228,095000,180910750,20700,20700,20700,20700,4
20250228,094900,180827950,20700,20700,20700,20700,0
20250228,094800,180827950,20700,20700,20700,20700,5
20250228,094700,180724450,20700,20700,20700,20700,2
20250228,094600,180683050,20750,20750,20750,20750,0
20250228,094500,180683050,20750,20750,20750,20750,3
20250228,094400,180620800,20750,20750,20750,20750,4
20250228,094300,180537800,20750,20650,20750,20650,68
20250228,094200,179133500,20750,20600,20750,20600,2
20250228,094100,179092150,20650,20700,20700,20650,17
20250228,094000,178740850,20700,20700,20700,20700,574
20250228,093900,166859050,20750,20750,20750,20750,0
20250228,093800,166859050,20750,20750,20750,20750,1
20250228,093700,166838300,20750,20750,20750,20750,0
20250228,093600,166838300,20750,20750,20750,20750,6
20250228,093500,166713800,20750,20750,20750,20750,59
20250228,093400,165489550,20750,20750,20750,20750,154
20250228,093300,162294050,20750,20750,20750,20750,0
20250228,093200,162294050,20750,20750,20750,20750,2
20250228,093100,162252550,20750,20700,20750,20700,131
20250228,093000,159539300,20750,20750,20750,20750,0
20250228,092900,159539300,20750,20750,20750,20750,1
20250228,092800,159518550,20750,20750,20750,20750,0
20250228,092700,159518550,20750,20750,20750,20750,82
20250228,092600,157817050,20800,20800,20800,20800,0
20250228,092500,157817050,20800,20800,20800,20800,1
20250228,092400,157796250,20800,20800,20800,20800,0
20250228,092300,157796250,20800,20800,20800,20800,1
20250228,092200,157775450,20750,20750,20750,20750,0
20250228,092100,157775450,20750,20750,20750,20750,69
20250228,092000,156343700,20600,20750,20750,20600,51
20250228,091900,155292050,20700,20750,20750,20700,4
20250228,091800,155209100,20700,20700,20700,20700,342
20250228,091700,148129700,20750,20700,20750,20600,260
20250228,091600,142752600,20750,20650,20750,20650,126
20250228,091500,140150550,20650,20650,20650,20650,316
20250228,091400,133625150,20700,20700,20700,20700,117
20250228,091300,131203250,20700,20650,20700,20650,18
20250228,091200,130830800,20550,20700,20700,20500,1591
20250228,091100,98104500,20750,20750,20750,20700,256
20250228,091000,92802550,20800,20800,20800,20800,0
20250228,090900,92802550,20800,20800,20800,20800,0
20250228,090800,92802550,20800,20800,20800,20800,506
20250228,090700,82277750,20800,20700,20850,20650,380
20250228,090600,74414050,20900,20800,20900,20500,2574
20250228,090500,21345650,20800,20950,20950,20800,96
20250228,090400,19348550,20950,20900,20950,20800,4
20250228,090300,19265100,20900,20900,20900,20900,50
20250228,090200,18220100,21000,21000,21000,21000,0
20250228,090100,18220100,21000,20800,21000,20800,509
20250228,090000,7631100,20850,20850,20850,20850,366