KissMeData/140410/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202800,2204773400,28200,28200,28200,28200,8678
20250228,202700,2204773400,28200,28200,28200,28200,0
20250228,202600,2204773400,28200,28200,28200,28200,0
20250228,202500,2204773400,28200,28200,28200,28200,0
20250228,202400,2204773400,28200,28200,28200,28200,0
20250228,202300,2204773400,28200,28200,28200,28200,0
20250228,202200,2204773400,28200,28200,28200,28200,0
20250228,202100,2204773400,28200,28200,28200,28200,0
20250228,202000,2204773400,28200,28200,28200,28200,0
20250228,201900,2204773400,28200,28200,28200,28200,0
20250228,201800,2204773400,28200,28200,28200,28200,0
20250228,201700,2204773400,28200,28200,28200,28200,0
20250228,201600,2204773400,28200,28200,28200,28200,0
20250228,201500,2204773400,28200,28200,28200,28200,0
20250228,201400,2204773400,28200,28200,28200,28200,0
20250228,201300,2204773400,28200,28200,28200,28200,0
20250228,201200,2204773400,28200,28200,28200,28200,0
20250228,201100,2204773400,28200,28200,28200,28200,0
20250228,201000,2204773400,28200,28200,28200,28200,0
20250228,200900,2204773400,28200,28200,28200,28200,0
20250228,200800,2204773400,28200,28200,28200,28200,0
20250228,200700,2204773400,28200,28200,28200,28200,0
20250228,200600,2204773400,28200,28200,28200,28200,0
20250228,200500,2204773400,28200,28200,28200,28200,0
20250228,200400,2204773400,28200,28200,28200,28200,0
20250228,200300,2204773400,28200,28200,28200,28200,0
20250228,200200,2204773400,28200,28200,28200,28200,0
20250228,200100,2204773400,28200,28200,28200,28200,0
20250228,200000,2204773400,28200,28200,28200,28200,0
20250228,195900,2204773400,28200,28200,28200,28200,0
20250228,195800,2204773400,28200,28200,28200,28200,8678
20250228,195700,2204773400,28200,28200,28200,28200,0
20250228,195600,2204773400,28200,28200,28200,28200,0
20250228,195500,2204773400,28200,28200,28200,28200,0
20250228,195400,2204773400,28200,28200,28200,28200,0
20250228,195300,2204773400,28200,28200,28200,28200,0
20250228,195200,2204773400,28200,28200,28200,28200,0
20250228,195100,2204773400,28200,28200,28200,28200,0
20250228,195000,2204773400,28200,28200,28200,28200,0
20250228,194900,2204773400,28200,28200,28200,28200,0
20250228,194800,2204773400,28200,28200,28200,28200,0
20250228,194700,2204773400,28200,28200,28200,28200,0
20250228,194600,2204773400,28200,28200,28200,28200,0
20250228,194500,2204773400,28200,28200,28200,28200,0
20250228,194400,2204773400,28200,28200,28200,28200,0
20250228,194300,2204773400,28200,28200,28200,28200,0
20250228,194200,2204773400,28200,28200,28200,28200,0
20250228,194100,2204773400,28200,28200,28200,28200,0
20250228,194000,2204773400,28200,28200,28200,28200,0
20250228,193900,2204773400,28200,28200,28200,28200,0
20250228,193800,2204773400,28200,28200,28200,28200,0
20250228,193700,2204773400,28200,28200,28200,28200,0
20250228,193600,2204773400,28200,28200,28200,28200,0
20250228,193500,2204773400,28200,28200,28200,28200,0
20250228,193400,2204773400,28200,28200,28200,28200,0
20250228,193300,2204773400,28200,28200,28200,28200,0
20250228,193200,2204773400,28200,28200,28200,28200,0
20250228,193100,2204773400,28200,28200,28200,28200,0
20250228,193000,2204773400,28200,28200,28200,28200,0
20250228,192900,2204773400,28200,28200,28200,28200,0
20250228,192800,2204773400,28200,28200,28200,28200,8678
20250228,192700,2204773400,28200,28200,28200,28200,0
20250228,192600,2204773400,28200,28200,28200,28200,0
20250228,192500,2204773400,28200,28200,28200,28200,0
20250228,192400,2204773400,28200,28200,28200,28200,0
20250228,192300,2204773400,28200,28200,28200,28200,0
20250228,192200,2204773400,28200,28200,28200,28200,0
20250228,192100,2204773400,28200,28200,28200,28200,0
20250228,192000,2204773400,28200,28200,28200,28200,0
20250228,191900,2204773400,28200,28200,28200,28200,0
20250228,191800,2204773400,28200,28200,28200,28200,0
20250228,191700,2204773400,28200,28200,28200,28200,0
20250228,191600,2204773400,28200,28200,28200,28200,0
20250228,191500,2204773400,28200,28200,28200,28200,0
20250228,191400,2204773400,28200,28200,28200,28200,0
20250228,191300,2204773400,28200,28200,28200,28200,0
20250228,191200,2204773400,28200,28200,28200,28200,0
20250228,191100,2204773400,28200,28200,28200,28200,0
20250228,191000,2204773400,28200,28200,28200,28200,0
20250228,190900,2204773400,28200,28200,28200,28200,0
20250228,190800,2204773400,28200,28200,28200,28200,0
20250228,190700,2204773400,28200,28200,28200,28200,0
20250228,190600,2204773400,28200,28200,28200,28200,0
20250228,190500,2204773400,28200,28200,28200,28200,0
20250228,190400,2204773400,28200,28200,28200,28200,0
20250228,190300,2204773400,28200,28200,28200,28200,0
20250228,190200,2204773400,28200,28200,28200,28200,0
20250228,190100,2204773400,28200,28200,28200,28200,0
20250228,190000,2204773400,28200,28200,28200,28200,0
20250228,185900,2204773400,28200,28200,28200,28200,0
20250228,185800,2204773400,28200,28200,28200,28200,8678
20250228,185700,2204773400,28200,28200,28200,28200,0
20250228,185600,2204773400,28200,28200,28200,28200,0
20250228,185500,2204773400,28200,28200,28200,28200,0
20250228,185400,2204773400,28200,28200,28200,28200,0
20250228,185300,2204773400,28200,28200,28200,28200,0
20250228,185200,2204773400,28200,28200,28200,28200,0
20250228,185100,2204773400,28200,28200,28200,28200,0
20250228,185000,2204773400,28200,28200,28200,28200,0
20250228,184900,2204773400,28200,28200,28200,28200,0
20250228,184800,2204773400,28200,28200,28200,28200,0
20250228,184700,2204773400,28200,28200,28200,28200,0
20250228,184600,2204773400,28200,28200,28200,28200,0
20250228,184500,2204773400,28200,28200,28200,28200,0
20250228,184400,2204773400,28200,28200,28200,28200,0
20250228,184300,2204773400,28200,28200,28200,28200,0
20250228,184200,2204773400,28200,28200,28200,28200,0
20250228,184100,2204773400,28200,28200,28200,28200,0
20250228,184000,2204773400,28200,28200,28200,28200,0
20250228,183900,2204773400,28200,28200,28200,28200,0
20250228,183800,2204773400,28200,28200,28200,28200,0
20250228,183700,2204773400,28200,28200,28200,28200,0
20250228,183600,2204773400,28200,28200,28200,28200,0
20250228,183500,2204773400,28200,28200,28200,28200,0
20250228,183400,2204773400,28200,28200,28200,28200,0
20250228,183300,2204773400,28200,28200,28200,28200,0
20250228,183200,2204773400,28200,28200,28200,28200,0
20250228,183100,2204773400,28200,28200,28200,28200,0
20250228,183000,2204773400,28200,28200,28200,28200,0
20250228,182900,2204773400,28200,28200,28200,28200,0
20250228,182800,2204773400,28200,28200,28200,28200,8678
20250228,182700,2204773400,28200,28200,28200,28200,0
20250228,182600,2204773400,28200,28200,28200,28200,0
20250228,182500,2204773400,28200,28200,28200,28200,0
20250228,182400,2204773400,28200,28200,28200,28200,0
20250228,182300,2204773400,28200,28200,28200,28200,0
20250228,182200,2204773400,28200,28200,28200,28200,0
20250228,182100,2204773400,28200,28200,28200,28200,0
20250228,182000,2204773400,28200,28200,28200,28200,0
20250228,181900,2204773400,28200,28200,28200,28200,0
20250228,181800,2204773400,28200,28200,28200,28200,0
20250228,181700,2204773400,28200,28200,28200,28200,0
20250228,181600,2204773400,28200,28200,28200,28200,0
20250228,181500,2204773400,28200,28200,28200,28200,0
20250228,181400,2204773400,28200,28200,28200,28200,0
20250228,181300,2204773400,28200,28200,28200,28200,0
20250228,181200,2204773400,28200,28200,28200,28200,0
20250228,181100,2204773400,28200,28200,28200,28200,0
20250228,181000,2204773400,28200,28200,28200,28200,0
20250228,180900,2204773400,28200,28200,28200,28200,0
20250228,180800,2204773400,28200,28200,28200,28200,0
20250228,180700,2204773400,28200,28200,28200,28200,0
20250228,180600,2204773400,28200,28200,28200,28200,0
20250228,180500,2204773400,28200,28200,28200,28200,0
20250228,180400,2204773400,28200,28200,28200,28200,0
20250228,180300,2204773400,28200,28200,28200,28200,0
20250228,180200,2204773400,28200,28200,28200,28200,0
20250228,180100,2204773400,28200,28200,28200,28200,0
20250228,180000,2204773400,28200,28200,28200,28200,0
20250228,175900,2204773400,28200,28200,28200,28200,0
20250228,175800,2204773400,28200,28200,28200,28200,8678
20250228,175700,2204773400,28200,28200,28200,28200,0
20250228,175600,2204773400,28200,28200,28200,28200,0
20250228,175500,2204773400,28200,28200,28200,28200,0
20250228,175400,2204773400,28200,28200,28200,28200,0
20250228,175300,2204773400,28200,28200,28200,28200,0
20250228,175200,2204773400,28200,28200,28200,28200,0
20250228,175100,2204773400,28200,28200,28200,28200,0
20250228,175000,2204773400,28200,28200,28200,28200,0
20250228,174900,2204773400,28200,28200,28200,28200,0
20250228,174800,2204773400,28200,28200,28200,28200,0
20250228,174700,2204773400,28200,28200,28200,28200,0
20250228,174600,2204773400,28200,28200,28200,28200,0
20250228,174500,2204773400,28200,28200,28200,28200,0
20250228,174400,2204773400,28200,28200,28200,28200,0
20250228,174300,2204773400,28200,28200,28200,28200,0
20250228,174200,2204773400,28200,28200,28200,28200,0
20250228,174100,2204773400,28200,28200,28200,28200,0
20250228,174000,2204773400,28200,28200,28200,28200,0
20250228,173900,2204773400,28200,28200,28200,28200,0
20250228,173800,2204773400,28200,28200,28200,28200,0
20250228,173700,2204773400,28200,28200,28200,28200,0
20250228,173600,2204773400,28200,28200,28200,28200,0
20250228,173500,2204773400,28200,28200,28200,28200,0
20250228,173400,2204773400,28200,28200,28200,28200,0
20250228,173300,2204773400,28200,28200,28200,28200,0
20250228,173200,2204773400,28200,28200,28200,28200,0
20250228,173100,2204773400,28200,28200,28200,28200,0
20250228,173000,2204773400,28200,28200,28200,28200,0
20250228,172900,2204773400,28200,28200,28200,28200,0
20250228,172800,2204773400,28200,28200,28200,28200,8678
20250228,172700,2204773400,28200,28200,28200,28200,0
20250228,172600,2204773400,28200,28200,28200,28200,0
20250228,172500,2204773400,28200,28200,28200,28200,0
20250228,172400,2204773400,28200,28200,28200,28200,0
20250228,172300,2204773400,28200,28200,28200,28200,0
20250228,172200,2204773400,28200,28200,28200,28200,0
20250228,172100,2204773400,28200,28200,28200,28200,0
20250228,172000,2204773400,28200,28200,28200,28200,0
20250228,171900,2204773400,28200,28200,28200,28200,0
20250228,171800,2204773400,28200,28200,28200,28200,0
20250228,171700,2204773400,28200,28200,28200,28200,0
20250228,171600,2204773400,28200,28200,28200,28200,0
20250228,171500,2204773400,28200,28200,28200,28200,0
20250228,171400,2204773400,28200,28200,28200,28200,0
20250228,171300,2204773400,28200,28200,28200,28200,0
20250228,171200,2204773400,28200,28200,28200,28200,0
20250228,171100,2204773400,28200,28200,28200,28200,0
20250228,171000,2204773400,28200,28200,28200,28200,0
20250228,170900,2204773400,28200,28200,28200,28200,0
20250228,170800,2204773400,28200,28200,28200,28200,0
20250228,170700,2204773400,28200,28200,28200,28200,0
20250228,170600,2204773400,28200,28200,28200,28200,0
20250228,170500,2204773400,28200,28200,28200,28200,0
20250228,170400,2204773400,28200,28200,28200,28200,0
20250228,170300,2204773400,28200,28200,28200,28200,0
20250228,170200,2204773400,28200,28200,28200,28200,0
20250228,170100,2204773400,28200,28200,28200,28200,0
20250228,170000,2204773400,28200,28200,28200,28200,0
20250228,165900,2204773400,28200,28200,28200,28200,0
20250228,165800,2204773400,28200,28200,28200,28200,8678
20250228,165700,2204773400,28200,28200,28200,28200,0
20250228,165600,2204773400,28200,28200,28200,28200,0
20250228,165500,2204773400,28200,28200,28200,28200,0
20250228,165400,2204773400,28200,28200,28200,28200,0
20250228,165300,2204773400,28200,28200,28200,28200,0
20250228,165200,2204773400,28200,28200,28200,28200,0
20250228,165100,2204773400,28200,28200,28200,28200,0
20250228,165000,2204773400,28200,28200,28200,28200,0
20250228,164900,2204773400,28200,28200,28200,28200,0
20250228,164800,2204773400,28200,28200,28200,28200,0
20250228,164700,2204773400,28200,28200,28200,28200,0
20250228,164600,2204773400,28200,28200,28200,28200,0
20250228,164500,2204773400,28200,28200,28200,28200,0
20250228,164400,2204773400,28200,28200,28200,28200,0
20250228,164300,2204773400,28200,28200,28200,28200,0
20250228,164200,2204773400,28200,28200,28200,28200,0
20250228,164100,2204773400,28200,28200,28200,28200,0
20250228,164000,2204773400,28200,28200,28200,28200,0
20250228,163900,2204773400,28200,28200,28200,28200,0
20250228,163800,2204773400,28200,28200,28200,28200,0
20250228,163700,2204773400,28200,28200,28200,28200,0
20250228,163600,2204773400,28200,28200,28200,28200,0
20250228,163500,2204773400,28200,28200,28200,28200,0
20250228,163400,2204773400,28200,28200,28200,28200,0
20250228,163300,2204773400,28200,28200,28200,28200,0
20250228,163200,2204773400,28200,28200,28200,28200,0
20250228,163100,2204773400,28200,28200,28200,28200,0
20250228,163000,2204773400,28200,28200,28200,28200,0
20250228,162900,2204773400,28200,28200,28200,28200,0
20250228,162800,2204773400,28200,28200,28200,28200,8678
20250228,162700,2204773400,28200,28200,28200,28200,0
20250228,162600,2204773400,28200,28200,28200,28200,0
20250228,162500,2204773400,28200,28200,28200,28200,0
20250228,162400,2204773400,28200,28200,28200,28200,0
20250228,162300,2204773400,28200,28200,28200,28200,0
20250228,162200,2204773400,28200,28200,28200,28200,0
20250228,162100,2204773400,28200,28200,28200,28200,0
20250228,162000,2204773400,28200,28200,28200,28200,0
20250228,161900,2204773400,28200,28200,28200,28200,0
20250228,161800,2204773400,28200,28200,28200,28200,0
20250228,161700,2204773400,28200,28200,28200,28200,0
20250228,161600,2204773400,28200,28200,28200,28200,0
20250228,161500,2204773400,28200,28200,28200,28200,0
20250228,161400,2204773400,28200,28200,28200,28200,0
20250228,161300,2204773400,28200,28200,28200,28200,0
20250228,161200,2204773400,28200,28200,28200,28200,0
20250228,161100,2204773400,28200,28200,28200,28200,0
20250228,161000,2204773400,28200,28200,28200,28200,0
20250228,160900,2204773400,28200,28200,28200,28200,0
20250228,160800,2204773400,28200,28200,28200,28200,0
20250228,160700,2204773400,28200,28200,28200,28200,0
20250228,160600,2204773400,28200,28200,28200,28200,0
20250228,160500,2204773400,28200,28200,28200,28200,0
20250228,160400,2204773400,28200,28200,28200,28200,0
20250228,160300,2204773400,28200,28200,28200,28200,0
20250228,160200,2204773400,28200,28200,28200,28200,0
20250228,160100,2204773400,28200,28200,28200,28200,0
20250228,160000,2204773400,28200,28200,28200,28200,0
20250228,155900,2204773400,28200,28200,28200,28200,0
20250228,155800,2204773400,28200,28200,28200,28200,8678
20250228,155700,2204773400,28200,28200,28200,28200,0
20250228,155600,2204773400,28200,28200,28200,28200,0
20250228,155500,2204773400,28200,28200,28200,28200,0
20250228,155400,2204773400,28200,28200,28200,28200,0
20250228,155300,2204773400,28200,28200,28200,28200,0
20250228,155200,2204773400,28200,28200,28200,28200,0
20250228,155100,2204773400,28200,28200,28200,28200,0
20250228,155000,2204773400,28200,28200,28200,28200,0
20250228,154900,2204773400,28200,28200,28200,28200,0
20250228,154800,2204773400,28200,28200,28200,28200,0
20250228,154700,2204773400,28200,28200,28200,28200,0
20250228,154600,2204773400,28200,28200,28200,28200,0
20250228,154500,2204773400,28200,28200,28200,28200,0
20250228,154400,2204773400,28200,28200,28200,28200,0
20250228,154300,2204773400,28200,28200,28200,28200,0
20250228,154200,2204773400,28200,28200,28200,28200,0
20250228,154100,2204773400,28200,28200,28200,28200,0
20250228,154000,2204773400,28200,28200,28200,28200,0
20250228,153900,2204773400,28200,28200,28200,28200,0
20250228,153800,2204773400,28200,28200,28200,28200,0
20250228,153700,2204773400,28200,28200,28200,28200,0
20250228,153600,2204773400,28200,28200,28200,28200,0
20250228,153500,2204773400,28200,28200,28200,28200,0
20250228,153400,2204773400,28200,28200,28200,28200,0
20250228,153300,2204773400,28200,28200,28200,28200,0
20250228,153200,2204773400,28200,28200,28200,28200,0
20250228,153100,2204773400,28200,28200,28200,28200,0
20250228,153000,2204773400,28200,28200,28200,28200,8678
20250228,152900,1960053800,28400,28400,28400,28400,0
20250228,152800,1960053800,28400,28400,28400,28400,0
20250228,152700,1960053800,28400,28400,28400,28400,0
20250228,152600,1960053800,28400,28400,28400,28400,0
20250228,152500,1960053800,28400,28400,28400,28400,0
20250228,152400,1960053800,28400,28400,28400,28400,0
20250228,152300,1960053800,28400,28400,28400,28400,0
20250228,152200,1960053800,28400,28400,28400,28400,0
20250228,152100,1960053800,28400,28400,28400,28400,0
20250228,152000,1960053800,28400,28400,28400,28400,0
20250228,151900,1960053800,28400,28400,28400,28400,15
20250228,151800,1959627800,28450,28450,28450,28450,201
20250228,151700,1953909350,28400,28450,28450,28400,323
20250228,151600,1944736000,28400,28450,28450,28400,2
20250228,151500,1944679150,28450,28450,28450,28450,16
20250228,151400,1944223950,28450,28450,28450,28450,1
20250228,151300,1944195500,28400,28400,28400,28350,437
20250228,151200,1931785200,28400,28350,28400,28350,64
20250228,151100,1929970750,28350,28350,28400,28350,11
20250228,151000,1929658850,28350,28350,28400,28350,13
20250228,150900,1929290250,28350,28350,28400,28350,13
20250228,150800,1928921650,28350,28350,28400,28350,547
20250228,150700,1913414150,28400,28300,28400,28300,435
20250228,150600,1901081600,28300,28300,28350,28300,221
20250228,150500,1894823750,28300,28300,28300,28300,36
20250228,150400,1893804950,28300,28300,28300,28250,274
20250228,150300,1886056900,28300,28300,28300,28300,86
20250228,150200,1883623100,28300,28300,28300,28250,251
20250228,150100,1876528250,28300,28300,28300,28300,133
20250228,150000,1872764350,28300,28300,28300,28300,83
20250228,145900,1870415450,28300,28300,28300,28300,309
20250228,145800,1861670750,28300,28250,28300,28250,4
20250228,145700,1861557700,28250,28250,28300,28250,6
20250228,145600,1861388150,28250,28250,28300,28250,7
20250228,145500,1861190350,28250,28250,28300,28250,26
20250228,145400,1860454850,28250,28300,28300,28250,41
20250228,145300,1859295200,28300,28300,28300,28300,21
20250228,145200,1858700900,28300,28300,28300,28300,168
20250228,145100,1853946500,28250,28250,28300,28250,72
20250228,145000,1851912450,28250,28300,28300,28250,393
20250228,144900,1840810150,28250,28300,28300,28250,363
20250228,144800,1830552700,28300,28300,28300,28300,51
20250228,144700,1829109400,28300,28250,28300,28250,102
20250228,144600,1826222850,28250,28250,28250,28250,131
20250228,144500,1822522100,28250,28250,28250,28250,12
20250228,144400,1822183100,28250,28250,28250,28250,22
20250228,144300,1821561600,28250,28250,28250,28250,0
20250228,144200,1821561600,28250,28250,28250,28250,226
20250228,144100,1815177100,28300,28300,28300,28300,938
20250228,144000,1788631700,28350,28300,28350,28250,6
20250228,143900,1788461950,28300,28300,28300,28300,1
20250228,143800,1788433650,28350,28300,28350,28300,724
20250228,143700,1767941300,28300,28300,28300,28300,1
20250228,143600,1767913000,28300,28300,28300,28300,7
20250228,143500,1767714900,28300,28300,28300,28300,51
20250228,143400,1766271600,28250,28250,28250,28250,465
20250228,143300,1753135350,28250,28250,28250,28250,126
20250228,143200,1749575850,28250,28250,28250,28250,0
20250228,143100,1749575850,28250,28250,28250,28250,32
20250228,143000,1748671850,28250,28300,28300,28250,1440
20250228,142900,1707991450,28300,28300,28300,28300,1
20250228,142800,1707963150,28300,28300,28300,28300,1
20250228,142700,1707934850,28300,28300,28300,28300,6
20250228,142600,1707765050,28300,28300,28300,28300,8
20250228,142500,1707538650,28300,28300,28300,28300,2
20250228,142400,1707482050,28300,28300,28300,28300,1
20250228,142300,1707453750,28300,28300,28300,28300,1
20250228,142200,1707425450,28300,28300,28300,28300,1
20250228,142100,1707397150,28300,28300,28300,28300,119
20250228,142000,1704029450,28250,28250,28250,28250,1
20250228,141900,1704001200,28300,28300,28300,28300,6
20250228,141800,1703831400,28300,28300,28300,28300,51
20250228,141700,1702388100,28300,28300,28300,28300,48
20250228,141600,1701029700,28300,28300,28300,28300,2
20250228,141500,1700973100,28300,28300,28300,28300,513
20250228,141400,1686455200,28300,28250,28300,28250,149
20250228,141300,1682245050,28300,28250,28300,28250,211
20250228,141200,1676283750,28300,28300,28300,28300,75
20250228,141100,1674161250,28300,28300,28300,28300,21
20250228,141000,1673566950,28300,28300,28300,28300,1
20250228,140900,1673538650,28250,28300,28300,28250,26
20250228,140800,1672804100,28250,28300,28300,28250,97
20250228,140700,1670063550,28300,28300,28300,28300,101
20250228,140600,1667205250,28300,28300,28300,28250,23
20250228,140500,1666554400,28300,28350,28350,28300,130
20250228,140400,1662875350,28350,28350,28350,28350,1
20250228,140300,1662847000,28300,28300,28300,28300,510
20250228,140200,1648414000,28300,28300,28300,28300,190
20250228,140100,1643037000,28300,28350,28350,28300,1501
20250228,140000,1600558650,28350,28350,28350,28350,8
20250228,135900,1600331850,28350,28350,28350,28350,1
20250228,135800,1600303500,28350,28350,28350,28350,122
20250228,135700,1596844800,28350,28350,28350,28350,11
20250228,135600,1596532950,28300,28350,28350,28300,851
20250228,135500,1572410900,28400,28400,28400,28400,1
20250228,135400,1572382500,28400,28400,28400,28400,1
20250228,135300,1572354100,28350,28300,28350,28300,106
20250228,135200,1569349250,28350,28400,28400,28350,282
20250228,135100,1561354500,28400,28400,28400,28400,1
20250228,135000,1561326100,28400,28400,28400,28400,1
20250228,134900,1561297700,28400,28350,28400,28350,5
20250228,134800,1561155900,28400,28350,28400,28350,2
20250228,134700,1561099150,28400,28400,28400,28400,1
20250228,134600,1561070750,28400,28400,28400,28400,152
20250228,134500,1556753950,28400,28400,28400,28400,1
20250228,134400,1556725550,28400,28350,28400,28350,4
20250228,134300,1556612050,28400,28350,28400,28350,24
20250228,134200,1555931600,28400,28350,28400,28350,2
20250228,134100,1555874850,28400,28400,28400,28400,1
20250228,134000,1555846450,28400,28400,28400,28400,151
20250228,133900,1551558050,28400,28400,28400,28400,5
20250228,133800,1551416050,28400,28400,28400,28400,0
20250228,133700,1551416050,28400,28400,28400,28400,101
20250228,133600,1548547650,28400,28400,28400,28400,1
20250228,133500,1548519250,28350,28400,28400,28350,105
20250228,133400,1545539750,28400,28400,28400,28400,2
20250228,133300,1545482950,28400,28400,28400,28400,1
20250228,133200,1545454550,28400,28400,28400,28400,0
20250228,133100,1545454550,28400,28400,28400,28400,1
20250228,133000,1545426150,28400,28400,28400,28400,1
20250228,132900,1545397750,28400,28400,28400,28400,1
20250228,132800,1545369350,28400,28400,28400,28400,3
20250228,132700,1545284150,28400,28400,28400,28400,0
20250228,132600,1545284150,28400,28350,28400,28350,51
20250228,132500,1543838250,28350,28400,28400,28350,121
20250228,132400,1540407850,28300,28300,28300,28300,0
20250228,132300,1540407850,28300,28300,28300,28300,0
20250228,132200,1540407850,28300,28350,28350,28300,1757
20250228,132100,1490617500,28300,28300,28300,28300,142
20250228,132000,1486598900,28350,28350,28350,28300,222
20250228,131900,1480316200,28350,28300,28350,28250,731
20250228,131800,1459626200,28300,28300,28300,28300,110
20250228,131700,1456513200,28300,28300,28300,28250,1126
20250228,131600,1424691500,28300,28300,28300,28300,42
20250228,131500,1423502900,28300,28300,28300,28300,200
20250228,131400,1417842900,28350,28350,28350,28350,1
20250228,131300,1417814550,28350,28350,28350,28350,1
20250228,131200,1417786200,28300,28350,28350,28300,301
20250228,131100,1409267850,28350,28300,28350,28300,24
20250228,131000,1408588600,28300,28350,28350,28300,378
20250228,130900,1397891150,28350,28350,28350,28350,0
20250228,130800,1397891150,28350,28350,28350,28350,15
20250228,130700,1397465900,28350,28350,28350,28300,185
20250228,130600,1392222900,28350,28300,28350,28300,601
20250228,130500,1375194550,28300,28300,28350,28300,443
20250228,130400,1362657600,28300,28350,28350,28300,31
20250228,130300,1361780250,28350,28350,28350,28350,279
20250228,130200,1353870600,28350,28350,28350,28350,1
20250228,130100,1353842250,28350,28300,28350,28300,103
20250228,130000,1350922300,28350,28350,28350,28350,2
20250228,125900,1350865600,28300,28350,28350,28300,103
20250228,125800,1347946700,28300,28400,28400,28300,356
20250228,125700,1337866550,28350,28350,28350,28350,243
20250228,125600,1330977500,28400,28400,28400,28400,7
20250228,125500,1330778700,28450,28450,28450,28450,1
20250228,125400,1330750250,28450,28450,28450,28450,31
20250228,125300,1329868300,28450,28450,28450,28450,1
20250228,125200,1329839850,28450,28450,28450,28450,51
20250228,125100,1328388900,28400,28400,28400,28400,0
20250228,125000,1328388900,28400,28400,28400,28400,90
20250228,124900,1325832900,28450,28450,28450,28450,1
20250228,124800,1325804450,28400,28450,28450,28400,24
20250228,124700,1325122800,28400,28400,28400,28400,0
20250228,124600,1325122800,28400,28350,28400,28350,283
20250228,124500,1317098000,28300,28350,28350,28300,30
20250228,124400,1316248950,28350,28350,28350,28300,196
20250228,124300,1310699850,28350,28300,28350,28300,372
20250228,124200,1300172200,28350,28350,28350,28350,178
20250228,124100,1295125900,28400,28400,28400,28400,104
20250228,124000,1292172300,28400,28400,28400,28400,94
20250228,123900,1289502700,28400,28400,28400,28400,50
20250228,123800,1288082700,28400,28450,28450,28400,35
20250228,123700,1287088650,28350,28350,28450,28350,704
20250228,123600,1267111700,28300,28350,28350,28300,5
20250228,123500,1266970000,28300,28350,28350,28300,7
20250228,123400,1266771850,28350,28350,28350,28350,75
20250228,123300,1264645600,28300,28300,28300,28300,50
20250228,123200,1263230600,28350,28350,28350,28350,1
20250228,123100,1263202250,28350,28350,28350,28350,1
20250228,123000,1263173900,28350,28350,28350,28350,2
20250228,122900,1263117200,28350,28350,28350,28350,3
20250228,122800,1263032150,28350,28350,28350,28350,1
20250228,122700,1263003800,28350,28300,28350,28300,135
20250228,122600,1259181550,28350,28350,28350,28350,1
20250228,122500,1259153200,28350,28350,28350,28300,56
20250228,122400,1257568300,28350,28300,28400,28300,202
20250228,122300,1251849800,28300,28300,28300,28300,710
20250228,122200,1231756800,28300,28300,28300,28250,11
20250228,122100,1231445650,28300,28300,28300,28300,0
20250228,122000,1231445650,28300,28300,28300,28300,3
20250228,121900,1231360750,28300,28300,28300,28300,1
20250228,121800,1231332450,28300,28250,28300,28250,6
20250228,121700,1231162850,28300,28300,28300,28300,2
20250228,121600,1231106250,28300,28300,28300,28300,41
20250228,121500,1229945950,28300,28250,28300,28250,28
20250228,121400,1229154550,28300,28250,28300,28250,103
20250228,121300,1226244750,28300,28250,28300,28250,72
20250228,121200,1224207700,28300,28300,28350,28300,248
20250228,121100,1217189250,28300,28300,28300,28300,222
20250228,121000,1210906650,28300,28300,28300,28300,1
20250228,120900,1210878350,28300,28300,28300,28300,2
20250228,120800,1210821750,28300,28300,28300,28300,501
20250228,120700,1196643450,28300,28300,28300,28300,1
20250228,120600,1196615150,28300,28300,28300,28300,1
20250228,120500,1196586850,28300,28300,28300,28300,1
20250228,120400,1196558550,28250,28250,28250,28250,521
20250228,120300,1181840300,28300,28250,28300,28250,45
20250228,120200,1180569000,28300,28300,28300,28300,1
20250228,120100,1180540700,28300,28300,28300,28300,1
20250228,120000,1180512400,28300,28300,28300,28300,8
20250228,115900,1180286000,28250,28300,28300,28250,11
20250228,115800,1179975200,28250,28300,28300,28250,261
20250228,115700,1172598900,28350,28300,28350,28300,146
20250228,115600,1168467050,28300,28300,28300,28300,2
20250228,115500,1168410450,28300,28250,28300,28250,152
20250228,115400,1164108900,28300,28300,28300,28300,234
20250228,115300,1157486700,28300,28300,28300,28300,2
20250228,115200,1157430100,28300,28300,28300,28300,2
20250228,115100,1157373500,28300,28300,28300,28300,8
20250228,115000,1157147100,28300,28300,28300,28300,1
20250228,114900,1157118800,28300,28300,28300,28300,1
20250228,114800,1157090500,28300,28300,28300,28300,1
20250228,114700,1157062200,28250,28300,28300,28250,101
20250228,114600,1154208900,28300,28300,28300,28300,1
20250228,114500,1154180600,28300,28350,28350,28300,151
20250228,114400,1149907200,28350,28350,28350,28350,2
20250228,114300,1149850500,28350,28350,28350,28350,1
20250228,114200,1149822150,28350,28350,28350,28350,1
20250228,114100,1149793800,28350,28350,28350,28350,2
20250228,114000,1149737100,28350,28350,28350,28350,21
20250228,113900,1149141750,28400,28350,28400,28350,281
20250228,113800,1141175350,28350,28300,28350,28300,178
20250228,113700,1136137900,28300,28350,28350,28300,23
20250228,113600,1135486950,28350,28350,28350,28350,1
20250228,113500,1135458600,28350,28350,28350,28350,11
20250228,113400,1135146750,28350,28300,28350,28300,789
20250228,113300,1112815100,28300,28300,28300,28300,1
20250228,113200,1112786800,28250,28300,28300,28250,52
20250228,113100,1111315250,28300,28300,28300,28300,1
20250228,113000,1111286950,28300,28350,28350,28300,37
20250228,112900,1110239700,28350,28300,28350,28300,101
20250228,112800,1107381350,28350,28350,28350,28350,0
20250228,112700,1107381350,28350,28350,28350,28350,31
20250228,112600,1106502500,28350,28300,28350,28300,31
20250228,112500,1105625150,28300,28250,28300,28250,315
20250228,112400,1096721050,28250,28250,28250,28250,22
20250228,112300,1096099550,28250,28300,28300,28200,123
20250228,112200,1092625750,28250,28250,28250,28250,364
20250228,112100,1082342750,28300,28300,28300,28300,1
20250228,112000,1082314450,28250,28300,28300,28250,14
20250228,111900,1081918900,28250,28250,28250,28250,0
20250228,111800,1081918900,28250,28300,28300,28250,1838
20250228,111700,1029990000,28300,28350,28350,28300,273
20250228,111600,1022264050,28300,28350,28350,28300,52
20250228,111500,1020792350,28350,28350,28350,28350,1
20250228,111400,1020764000,28350,28350,28350,28300,222
20250228,111300,1014472550,28350,28350,28350,28350,1
20250228,111200,1014444200,28350,28350,28350,28350,19
20250228,111100,1013905550,28350,28350,28350,28350,1
20250228,111000,1013877200,28300,28300,28300,28300,483
20250228,110900,1000208300,28350,28350,28350,28350,1
20250228,110800,1000179950,28350,28350,28350,28350,1
20250228,110700,1000151600,28300,28350,28350,28300,22
20250228,110600,999528900,28350,28350,28350,28300,151
20250228,110500,995254800,28350,28350,28350,28350,396
20250228,110400,984028200,28400,28400,28400,28400,202
20250228,110300,978291400,28400,28400,28400,28400,13
20250228,110200,977922200,28350,28350,28350,28350,47
20250228,110100,976589750,28350,28350,28350,28350,106
20250228,110000,973584650,28350,28350,28350,28350,12
20250228,105900,973244450,28350,28350,28350,28350,45
20250228,105800,971968700,28350,28350,28350,28350,91
20250228,105700,969388850,28350,28300,28350,28300,201
20250228,105600,963700500,28350,28350,28350,28350,2
20250228,105500,963643800,28350,28350,28350,28350,1
20250228,105400,963615450,28350,28350,28350,28350,1
20250228,105300,963587100,28300,28300,28300,28300,15
20250228,105200,963162600,28300,28300,28300,28300,136
20250228,105100,959313800,28300,28300,28300,28300,25
20250228,105000,958606300,28350,28300,28350,28300,23
20250228,104900,957955350,28300,28250,28300,28250,505
20250228,104800,943666450,28300,28300,28300,28300,1
20250228,104700,943638150,28250,28300,28300,28250,29
20250228,104600,942818550,28300,28300,28300,28300,32
20250228,104500,941912950,28300,28300,28300,28300,595
20250228,104400,925074450,28300,28300,28350,28300,604
20250228,104300,907980700,28350,28350,28350,28350,248
20250228,104200,900949900,28350,28350,28350,28350,131
20250228,104100,897236050,28350,28350,28350,28350,16
20250228,104000,896782450,28350,28350,28350,28350,51
20250228,103900,895336600,28350,28350,28350,28350,246
20250228,103800,888362500,28300,28350,28350,28300,640
20250228,103700,870250200,28300,28350,28350,28300,2
20250228,103600,870193550,28350,28350,28350,28350,74
20250228,103500,868095650,28350,28350,28350,28350,1
20250228,103400,868067300,28350,28350,28350,28300,90
20250228,103300,865519450,28350,28350,28350,28350,9
20250228,103200,865264300,28350,28350,28350,28350,14
20250228,103100,864867400,28350,28350,28350,28300,16
20250228,103000,864413850,28350,28400,28400,28350,1694
20250228,102900,816388800,28350,28400,28400,28350,83
20250228,102800,814035100,28400,28400,28400,28400,51
20250228,102700,812586700,28400,28400,28450,28400,729
20250228,102600,791883050,28450,28450,28450,28450,32
20250228,102500,790972650,28450,28450,28450,28450,1
20250228,102400,790944200,28450,28450,28450,28450,1
20250228,102300,790915750,28450,28450,28450,28450,6
20250228,102200,790745050,28450,28400,28450,28400,258
20250228,102100,783417750,28400,28450,28450,28400,31
20250228,102000,782537300,28450,28450,28450,28450,2
20250228,101900,782480400,28450,28450,28450,28450,244
20250228,101800,775538600,28450,28500,28500,28450,11
20250228,101700,775225600,28500,28500,28500,28500,3
20250228,101600,775140100,28500,28450,28500,28450,101
20250228,101500,772266600,28500,28500,28500,28500,274
20250228,101400,764457600,28500,28500,28500,28500,1
20250228,101300,764429100,28500,28500,28500,28450,31
20250228,101200,763547000,28500,28500,28500,28450,60
20250228,101100,761839650,28450,28500,28500,28450,203
20250228,101000,756064150,28500,28500,28500,28500,6
20250228,100900,755893150,28500,28500,28550,28500,75
20250228,100800,753755600,28500,28500,28500,28500,1326
20250228,100700,715964600,28550,28600,28600,28550,104
20250228,100600,712995350,28600,28600,28600,28600,11
20250228,100500,712680750,28600,28600,28600,28600,9
20250228,100400,712423350,28600,28600,28600,28600,31
20250228,100300,711536750,28600,28600,28600,28600,1
20250228,100200,711508150,28550,28550,28600,28550,241
20250228,100100,704625850,28550,28550,28550,28550,1190
20250228,100000,670651350,28550,28550,28550,28550,11
20250228,095900,670337300,28550,28550,28550,28550,1
20250228,095800,670308750,28500,28500,28500,28500,427
20250228,095700,658139250,28500,28500,28500,28500,36
20250228,095600,657113250,28500,28500,28500,28500,331
20250228,095500,647679750,28450,28450,28450,28450,2
20250228,095400,647622850,28450,28450,28500,28450,5
20250228,095300,647480550,28500,28500,28500,28500,1
20250228,095200,647452050,28500,28500,28500,28500,200
20250228,095100,641752050,28450,28450,28450,28400,376
20250228,095000,631057200,28450,28500,28500,28450,71
20250228,094900,629037200,28500,28500,28500,28500,6
20250228,094800,628866200,28500,28500,28500,28500,2
20250228,094700,628809200,28450,28500,28550,28450,905
20250228,094600,603022100,28550,28550,28550,28550,9
20250228,094500,602765150,28500,28500,28500,28500,0
20250228,094400,602765150,28500,28500,28500,28500,64
20250228,094300,600941150,28550,28550,28550,28550,118
20250228,094200,597572250,28600,28600,28600,28550,608
20250228,094100,580184500,28600,28600,28600,28600,0
20250228,094000,580184500,28600,28600,28600,28600,22
20250228,093900,579555300,28600,28600,28600,28500,177
20250228,093800,574498400,28600,28600,28600,28600,50
20250228,093700,573068400,28600,28600,28600,28550,334
20250228,093600,563527300,28600,28600,28600,28600,22
20250228,093500,562898100,28600,28600,28600,28600,0
20250228,093400,562898100,28600,28600,28600,28550,587
20250228,093300,546135750,28600,28600,28600,28600,2
20250228,093200,546078550,28600,28600,28600,28600,190
20250228,093100,540644550,28600,28600,28600,28600,22
20250228,093000,540015350,28650,28600,28650,28600,664
20250228,092900,521024900,28600,28600,28600,28600,40
20250228,092800,519880900,28600,28600,28600,28600,60
20250228,092700,518164900,28600,28600,28600,28600,85
20250228,092600,515733900,28600,28600,28600,28600,126
20250228,092500,512130300,28550,28600,28600,28550,343
20250228,092400,502320600,28600,28600,28600,28600,1
20250228,092300,502292000,28550,28550,28550,28550,76
20250228,092200,500122200,28550,28550,28550,28450,1610
20250228,092100,454234600,28550,28550,28600,28550,306
20250228,092000,445497800,28600,28550,28600,28550,119
20250228,091900,442100300,28600,28550,28600,28550,77
20250228,091800,439898150,28600,28600,28650,28600,143
20250228,091700,435808300,28650,28500,28650,28500,990
20250228,091600,407585200,28500,28450,28500,28300,2291
20250228,091500,342546900,28500,28500,28500,28500,80
20250228,091400,340266900,28450,28550,28550,28450,1032
20250228,091300,310848050,28550,28500,28550,28500,95
20250228,091200,308140150,28500,28600,28600,28500,683
20250228,091100,288658650,28650,28600,28650,28600,39
20250228,091000,287542400,28800,28650,28800,28600,1125
20250228,090900,255337250,28650,28600,28650,28450,2279
20250228,090800,190337500,28600,28650,28650,28600,620
20250228,090700,172602000,28650,28700,28700,28600,917
20250228,090600,146332750,28750,28850,28850,28650,1447
20250228,090500,104792450,28850,28800,28900,28800,1012
20250228,090400,75562450,28800,28900,28900,28750,503
20250228,090300,61091150,28800,28800,28800,28800,500
20250228,090200,46691150,28750,28700,28750,28700,323
20250228,090100,37406900,28750,28800,28900,28750,499
20250228,090000,23033150,28800,28950,28950,28800,798