KissMeData/171090/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203400,2778272750,45300,45300,45300,45300,2458
20250228,203300,2778272750,45300,45300,45300,45300,0
20250228,203200,2778272750,45300,45300,45300,45300,0
20250228,203100,2778272750,45300,45300,45300,45300,0
20250228,203000,2778272750,45300,45300,45300,45300,0
20250228,202900,2778272750,45300,45300,45300,45300,0
20250228,202800,2778272750,45300,45300,45300,45300,0
20250228,202700,2778272750,45300,45300,45300,45300,0
20250228,202600,2778272750,45300,45300,45300,45300,0
20250228,202500,2778272750,45300,45300,45300,45300,0
20250228,202400,2778272750,45300,45300,45300,45300,0
20250228,202300,2778272750,45300,45300,45300,45300,0
20250228,202200,2778272750,45300,45300,45300,45300,0
20250228,202100,2778272750,45300,45300,45300,45300,0
20250228,202000,2778272750,45300,45300,45300,45300,0
20250228,201900,2778272750,45300,45300,45300,45300,0
20250228,201800,2778272750,45300,45300,45300,45300,0
20250228,201700,2778272750,45300,45300,45300,45300,0
20250228,201600,2778272750,45300,45300,45300,45300,0
20250228,201500,2778272750,45300,45300,45300,45300,0
20250228,201400,2778272750,45300,45300,45300,45300,0
20250228,201300,2778272750,45300,45300,45300,45300,0
20250228,201200,2778272750,45300,45300,45300,45300,0
20250228,201100,2778272750,45300,45300,45300,45300,0
20250228,201000,2778272750,45300,45300,45300,45300,0
20250228,200900,2778272750,45300,45300,45300,45300,0
20250228,200800,2778272750,45300,45300,45300,45300,0
20250228,200700,2778272750,45300,45300,45300,45300,0
20250228,200600,2778272750,45300,45300,45300,45300,0
20250228,200500,2778272750,45300,45300,45300,45300,0
20250228,200400,2778272750,45300,45300,45300,45300,2458
20250228,200300,2778272750,45300,45300,45300,45300,0
20250228,200200,2778272750,45300,45300,45300,45300,0
20250228,200100,2778272750,45300,45300,45300,45300,0
20250228,200000,2778272750,45300,45300,45300,45300,0
20250228,195900,2778272750,45300,45300,45300,45300,0
20250228,195800,2778272750,45300,45300,45300,45300,0
20250228,195700,2778272750,45300,45300,45300,45300,0
20250228,195600,2778272750,45300,45300,45300,45300,0
20250228,195500,2778272750,45300,45300,45300,45300,0
20250228,195400,2778272750,45300,45300,45300,45300,0
20250228,195300,2778272750,45300,45300,45300,45300,0
20250228,195200,2778272750,45300,45300,45300,45300,0
20250228,195100,2778272750,45300,45300,45300,45300,0
20250228,195000,2778272750,45300,45300,45300,45300,0
20250228,194900,2778272750,45300,45300,45300,45300,0
20250228,194800,2778272750,45300,45300,45300,45300,0
20250228,194700,2778272750,45300,45300,45300,45300,0
20250228,194600,2778272750,45300,45300,45300,45300,0
20250228,194500,2778272750,45300,45300,45300,45300,0
20250228,194400,2778272750,45300,45300,45300,45300,0
20250228,194300,2778272750,45300,45300,45300,45300,0
20250228,194200,2778272750,45300,45300,45300,45300,0
20250228,194100,2778272750,45300,45300,45300,45300,0
20250228,194000,2778272750,45300,45300,45300,45300,0
20250228,193900,2778272750,45300,45300,45300,45300,0
20250228,193800,2778272750,45300,45300,45300,45300,0
20250228,193700,2778272750,45300,45300,45300,45300,0
20250228,193600,2778272750,45300,45300,45300,45300,0
20250228,193500,2778272750,45300,45300,45300,45300,0
20250228,193400,2778272750,45300,45300,45300,45300,2458
20250228,193300,2778272750,45300,45300,45300,45300,0
20250228,193200,2778272750,45300,45300,45300,45300,0
20250228,193100,2778272750,45300,45300,45300,45300,0
20250228,193000,2778272750,45300,45300,45300,45300,0
20250228,192900,2778272750,45300,45300,45300,45300,0
20250228,192800,2778272750,45300,45300,45300,45300,0
20250228,192700,2778272750,45300,45300,45300,45300,0
20250228,192600,2778272750,45300,45300,45300,45300,0
20250228,192500,2778272750,45300,45300,45300,45300,0
20250228,192400,2778272750,45300,45300,45300,45300,0
20250228,192300,2778272750,45300,45300,45300,45300,0
20250228,192200,2778272750,45300,45300,45300,45300,0
20250228,192100,2778272750,45300,45300,45300,45300,0
20250228,192000,2778272750,45300,45300,45300,45300,0
20250228,191900,2778272750,45300,45300,45300,45300,0
20250228,191800,2778272750,45300,45300,45300,45300,0
20250228,191700,2778272750,45300,45300,45300,45300,0
20250228,191600,2778272750,45300,45300,45300,45300,0
20250228,191500,2778272750,45300,45300,45300,45300,0
20250228,191400,2778272750,45300,45300,45300,45300,0
20250228,191300,2778272750,45300,45300,45300,45300,0
20250228,191200,2778272750,45300,45300,45300,45300,0
20250228,191100,2778272750,45300,45300,45300,45300,0
20250228,191000,2778272750,45300,45300,45300,45300,0
20250228,190900,2778272750,45300,45300,45300,45300,0
20250228,190800,2778272750,45300,45300,45300,45300,0
20250228,190700,2778272750,45300,45300,45300,45300,0
20250228,190600,2778272750,45300,45300,45300,45300,0
20250228,190500,2778272750,45300,45300,45300,45300,0
20250228,190400,2778272750,45300,45300,45300,45300,2458
20250228,190300,2778272750,45300,45300,45300,45300,0
20250228,190200,2778272750,45300,45300,45300,45300,0
20250228,190100,2778272750,45300,45300,45300,45300,0
20250228,190000,2778272750,45300,45300,45300,45300,0
20250228,185900,2778272750,45300,45300,45300,45300,0
20250228,185800,2778272750,45300,45300,45300,45300,0
20250228,185700,2778272750,45300,45300,45300,45300,0
20250228,185600,2778272750,45300,45300,45300,45300,0
20250228,185500,2778272750,45300,45300,45300,45300,0
20250228,185400,2778272750,45300,45300,45300,45300,0
20250228,185300,2778272750,45300,45300,45300,45300,0
20250228,185200,2778272750,45300,45300,45300,45300,0
20250228,185100,2778272750,45300,45300,45300,45300,0
20250228,185000,2778272750,45300,45300,45300,45300,0
20250228,184900,2778272750,45300,45300,45300,45300,0
20250228,184800,2778272750,45300,45300,45300,45300,0
20250228,184700,2778272750,45300,45300,45300,45300,0
20250228,184600,2778272750,45300,45300,45300,45300,0
20250228,184500,2778272750,45300,45300,45300,45300,0
20250228,184400,2778272750,45300,45300,45300,45300,0
20250228,184300,2778272750,45300,45300,45300,45300,0
20250228,184200,2778272750,45300,45300,45300,45300,0
20250228,184100,2778272750,45300,45300,45300,45300,0
20250228,184000,2778272750,45300,45300,45300,45300,0
20250228,183900,2778272750,45300,45300,45300,45300,0
20250228,183800,2778272750,45300,45300,45300,45300,0
20250228,183700,2778272750,45300,45300,45300,45300,0
20250228,183600,2778272750,45300,45300,45300,45300,0
20250228,183500,2778272750,45300,45300,45300,45300,0
20250228,183400,2778272750,45300,45300,45300,45300,2458
20250228,183300,2778272750,45300,45300,45300,45300,0
20250228,183200,2778272750,45300,45300,45300,45300,0
20250228,183100,2778272750,45300,45300,45300,45300,0
20250228,183000,2778272750,45300,45300,45300,45300,0
20250228,182900,2778272750,45300,45300,45300,45300,0
20250228,182800,2778272750,45300,45300,45300,45300,0
20250228,182700,2778272750,45300,45300,45300,45300,0
20250228,182600,2778272750,45300,45300,45300,45300,0
20250228,182500,2778272750,45300,45300,45300,45300,0
20250228,182400,2778272750,45300,45300,45300,45300,0
20250228,182300,2778272750,45300,45300,45300,45300,0
20250228,182200,2778272750,45300,45300,45300,45300,0
20250228,182100,2778272750,45300,45300,45300,45300,0
20250228,182000,2778272750,45300,45300,45300,45300,0
20250228,181900,2778272750,45300,45300,45300,45300,0
20250228,181800,2778272750,45300,45300,45300,45300,0
20250228,181700,2778272750,45300,45300,45300,45300,0
20250228,181600,2778272750,45300,45300,45300,45300,0
20250228,181500,2778272750,45300,45300,45300,45300,0
20250228,181400,2778272750,45300,45300,45300,45300,0
20250228,181300,2778272750,45300,45300,45300,45300,0
20250228,181200,2778272750,45300,45300,45300,45300,0
20250228,181100,2778272750,45300,45300,45300,45300,0
20250228,181000,2778272750,45300,45300,45300,45300,0
20250228,180900,2778272750,45300,45300,45300,45300,0
20250228,180800,2778272750,45300,45300,45300,45300,0
20250228,180700,2778272750,45300,45300,45300,45300,0
20250228,180600,2778272750,45300,45300,45300,45300,0
20250228,180500,2778272750,45300,45300,45300,45300,0
20250228,180400,2778272750,45300,45300,45300,45300,2458
20250228,180300,2778272750,45300,45300,45300,45300,0
20250228,180200,2778272750,45300,45300,45300,45300,0
20250228,180100,2778272750,45300,45300,45300,45300,0
20250228,180000,2778272750,45300,45300,45300,45300,0
20250228,175900,2778272750,45300,45300,45300,45300,0
20250228,175800,2778272750,45300,45300,45300,45300,0
20250228,175700,2778272750,45300,45300,45300,45300,0
20250228,175600,2778272750,45300,45300,45300,45300,0
20250228,175500,2778272750,45300,45300,45300,45300,0
20250228,175400,2778272750,45300,45300,45300,45300,0
20250228,175300,2778272750,45300,45300,45300,45300,0
20250228,175200,2778272750,45300,45300,45300,45300,0
20250228,175100,2778272750,45300,45300,45300,45300,0
20250228,175000,2778272750,45300,45300,45300,45300,0
20250228,174900,2778272750,45300,45300,45300,45300,0
20250228,174800,2778272750,45300,45300,45300,45300,0
20250228,174700,2778272750,45300,45300,45300,45300,0
20250228,174600,2778272750,45300,45300,45300,45300,0
20250228,174500,2778272750,45300,45300,45300,45300,0
20250228,174400,2778272750,45300,45300,45300,45300,0
20250228,174300,2778272750,45300,45300,45300,45300,0
20250228,174200,2778272750,45300,45300,45300,45300,0
20250228,174100,2778272750,45300,45300,45300,45300,0
20250228,174000,2778272750,45300,45300,45300,45300,0
20250228,173900,2778272750,45300,45300,45300,45300,0
20250228,173800,2778272750,45300,45300,45300,45300,0
20250228,173700,2778272750,45300,45300,45300,45300,0
20250228,173600,2778272750,45300,45300,45300,45300,0
20250228,173500,2778272750,45300,45300,45300,45300,0
20250228,173400,2778272750,45300,45300,45300,45300,2458
20250228,173300,2778272750,45300,45300,45300,45300,0
20250228,173200,2778272750,45300,45300,45300,45300,0
20250228,173100,2778272750,45300,45300,45300,45300,0
20250228,173000,2778272750,45300,45300,45300,45300,0
20250228,172900,2778272750,45300,45300,45300,45300,0
20250228,172800,2778272750,45300,45300,45300,45300,0
20250228,172700,2778272750,45300,45300,45300,45300,0
20250228,172600,2778272750,45300,45300,45300,45300,0
20250228,172500,2778272750,45300,45300,45300,45300,0
20250228,172400,2778272750,45300,45300,45300,45300,0
20250228,172300,2778272750,45300,45300,45300,45300,0
20250228,172200,2778272750,45300,45300,45300,45300,0
20250228,172100,2778272750,45300,45300,45300,45300,0
20250228,172000,2778272750,45300,45300,45300,45300,0
20250228,171900,2778272750,45300,45300,45300,45300,0
20250228,171800,2778272750,45300,45300,45300,45300,0
20250228,171700,2778272750,45300,45300,45300,45300,0
20250228,171600,2778272750,45300,45300,45300,45300,0
20250228,171500,2778272750,45300,45300,45300,45300,0
20250228,171400,2778272750,45300,45300,45300,45300,0
20250228,171300,2778272750,45300,45300,45300,45300,0
20250228,171200,2778272750,45300,45300,45300,45300,0
20250228,171100,2778272750,45300,45300,45300,45300,0
20250228,171000,2778272750,45300,45300,45300,45300,0
20250228,170900,2778272750,45300,45300,45300,45300,0
20250228,170800,2778272750,45300,45300,45300,45300,0
20250228,170700,2778272750,45300,45300,45300,45300,0
20250228,170600,2778272750,45300,45300,45300,45300,0
20250228,170500,2778272750,45300,45300,45300,45300,0
20250228,170400,2778272750,45300,45300,45300,45300,2458
20250228,170300,2778272750,45300,45300,45300,45300,0
20250228,170200,2778272750,45300,45300,45300,45300,0
20250228,170100,2778272750,45300,45300,45300,45300,0
20250228,170000,2778272750,45300,45300,45300,45300,0
20250228,165900,2778272750,45300,45300,45300,45300,0
20250228,165800,2778272750,45300,45300,45300,45300,0
20250228,165700,2778272750,45300,45300,45300,45300,0
20250228,165600,2778272750,45300,45300,45300,45300,0
20250228,165500,2778272750,45300,45300,45300,45300,0
20250228,165400,2778272750,45300,45300,45300,45300,0
20250228,165300,2778272750,45300,45300,45300,45300,0
20250228,165200,2778272750,45300,45300,45300,45300,0
20250228,165100,2778272750,45300,45300,45300,45300,0
20250228,165000,2778272750,45300,45300,45300,45300,0
20250228,164900,2778272750,45300,45300,45300,45300,0
20250228,164800,2778272750,45300,45300,45300,45300,0
20250228,164700,2778272750,45300,45300,45300,45300,0
20250228,164600,2778272750,45300,45300,45300,45300,0
20250228,164500,2778272750,45300,45300,45300,45300,0
20250228,164400,2778272750,45300,45300,45300,45300,0
20250228,164300,2778272750,45300,45300,45300,45300,0
20250228,164200,2778272750,45300,45300,45300,45300,0
20250228,164100,2778272750,45300,45300,45300,45300,0
20250228,164000,2778272750,45300,45300,45300,45300,0
20250228,163900,2778272750,45300,45300,45300,45300,0
20250228,163800,2778272750,45300,45300,45300,45300,0
20250228,163700,2778272750,45300,45300,45300,45300,0
20250228,163600,2778272750,45300,45300,45300,45300,0
20250228,163500,2778272750,45300,45300,45300,45300,0
20250228,163400,2778272750,45300,45300,45300,45300,2458
20250228,163300,2778272750,45300,45300,45300,45300,0
20250228,163200,2778272750,45300,45300,45300,45300,0
20250228,163100,2778272750,45300,45300,45300,45300,0
20250228,163000,2778272750,45300,45300,45300,45300,0
20250228,162900,2778272750,45300,45300,45300,45300,0
20250228,162800,2778272750,45300,45300,45300,45300,0
20250228,162700,2778272750,45300,45300,45300,45300,0
20250228,162600,2778272750,45300,45300,45300,45300,0
20250228,162500,2778272750,45300,45300,45300,45300,0
20250228,162400,2778272750,45300,45300,45300,45300,0
20250228,162300,2778272750,45300,45300,45300,45300,0
20250228,162200,2778272750,45300,45300,45300,45300,0
20250228,162100,2778272750,45300,45300,45300,45300,0
20250228,162000,2778272750,45300,45300,45300,45300,0
20250228,161900,2778272750,45300,45300,45300,45300,0
20250228,161800,2778272750,45300,45300,45300,45300,0
20250228,161700,2778272750,45300,45300,45300,45300,0
20250228,161600,2778272750,45300,45300,45300,45300,0
20250228,161500,2778272750,45300,45300,45300,45300,0
20250228,161400,2778272750,45300,45300,45300,45300,0
20250228,161300,2778272750,45300,45300,45300,45300,0
20250228,161200,2778272750,45300,45300,45300,45300,0
20250228,161100,2778272750,45300,45300,45300,45300,0
20250228,161000,2778272750,45300,45300,45300,45300,0
20250228,160900,2778272750,45300,45300,45300,45300,0
20250228,160800,2778272750,45300,45300,45300,45300,0
20250228,160700,2778272750,45300,45300,45300,45300,0
20250228,160600,2778272750,45300,45300,45300,45300,0
20250228,160500,2778272750,45300,45300,45300,45300,0
20250228,160400,2778272750,45300,45300,45300,45300,2458
20250228,160300,2778272750,45300,45300,45300,45300,0
20250228,160200,2778272750,45300,45300,45300,45300,0
20250228,160100,2778272750,45300,45300,45300,45300,0
20250228,160000,2778272750,45300,45300,45300,45300,0
20250228,155900,2778272750,45300,45300,45300,45300,0
20250228,155800,2778272750,45300,45300,45300,45300,0
20250228,155700,2778272750,45300,45300,45300,45300,0
20250228,155600,2778272750,45300,45300,45300,45300,0
20250228,155500,2778272750,45300,45300,45300,45300,0
20250228,155400,2778272750,45300,45300,45300,45300,0
20250228,155300,2778272750,45300,45300,45300,45300,0
20250228,155200,2778272750,45300,45300,45300,45300,0
20250228,155100,2778272750,45300,45300,45300,45300,0
20250228,155000,2778272750,45300,45300,45300,45300,0
20250228,154900,2778272750,45300,45300,45300,45300,0
20250228,154800,2778272750,45300,45300,45300,45300,0
20250228,154700,2778272750,45300,45300,45300,45300,0
20250228,154600,2778272750,45300,45300,45300,45300,0
20250228,154500,2778272750,45300,45300,45300,45300,0
20250228,154400,2778272750,45300,45300,45300,45300,0
20250228,154300,2778272750,45300,45300,45300,45300,0
20250228,154200,2778272750,45300,45300,45300,45300,0
20250228,154100,2778272750,45300,45300,45300,45300,0
20250228,154000,2778272750,45300,45300,45300,45300,0
20250228,153900,2778272750,45300,45300,45300,45300,0
20250228,153800,2778272750,45300,45300,45300,45300,0
20250228,153700,2778272750,45300,45300,45300,45300,0
20250228,153600,2778272750,45300,45300,45300,45300,0
20250228,153500,2778272750,45300,45300,45300,45300,0
20250228,153400,2778272750,45300,45300,45300,45300,2458
20250228,153300,2778272750,45300,45300,45300,45300,0
20250228,153200,2778272750,45300,45300,45300,45300,0
20250228,153100,2778272750,45300,45300,45300,45300,0
20250228,153000,2778272750,45300,45300,45300,45300,2458
20250228,152900,2666925350,45350,45350,45350,45350,0
20250228,152800,2666925350,45350,45350,45350,45350,0
20250228,152700,2666925350,45350,45350,45350,45350,0
20250228,152600,2666925350,45350,45350,45350,45350,0
20250228,152500,2666925350,45350,45350,45350,45350,0
20250228,152400,2666925350,45350,45350,45350,45350,0
20250228,152300,2666925350,45350,45350,45350,45350,0
20250228,152200,2666925350,45350,45350,45350,45350,0
20250228,152100,2666925350,45350,45350,45350,45350,0
20250228,152000,2666925350,45350,45350,45350,45350,0
20250228,151900,2666925350,45350,45350,45400,45350,293
20250228,151800,2653636400,45400,45400,45450,45300,142
20250228,151700,2647197200,45450,45400,45450,45350,81
20250228,151600,2643520750,45400,45450,45500,45400,76
20250228,151500,2640067450,45450,45350,45450,45350,168
20250228,151400,2632438000,45300,45350,45350,45300,44
20250228,151300,2630443750,45350,45350,45350,45350,132
20250228,151200,2624457550,45400,45400,45400,45350,130
20250228,151100,2618560050,45400,45450,45450,45400,328
20250228,151000,2603663650,45450,45550,45600,45450,1085
20250228,150900,2554284650,45600,45600,45600,45600,271
20250228,150800,2541927050,45600,45600,45650,45600,57
20250228,150700,2539327700,45600,45600,45600,45550,65
20250228,150600,2536364900,45600,45600,45650,45550,166
20250228,150500,2528796800,45650,45600,45650,45600,80
20250228,150400,2525148350,45650,45700,45700,45600,151
20250228,150300,2518260200,45750,45600,45750,45550,128
20250228,150200,2512417650,45600,45600,45600,45600,50
20250228,150100,2510137650,45600,45550,45600,45550,39
20250228,150000,2508360750,45550,45600,45600,45500,30
20250228,145900,2506994450,45600,45600,45600,45500,182
20250228,145800,2498704900,45600,45600,45600,45600,10
20250228,145700,2498248900,45600,45550,45600,45550,128
20250228,145600,2492418300,45550,45600,45600,45500,500
20250228,145500,2469667600,45600,45500,45600,45500,47
20250228,145400,2467527700,45600,45600,45600,45550,51
20250228,145300,2465204150,45600,45600,45600,45550,29
20250228,145200,2463882700,45600,45500,45600,45500,311
20250228,145100,2449731350,45600,45550,45600,45550,28
20250228,145000,2448455550,45600,45550,45600,45550,16
20250228,144900,2447726050,45600,45550,45600,45500,112
20250228,144800,2442624350,45550,45550,45550,45500,314
20250228,144700,2428321900,45600,45600,45600,45600,59
20250228,144600,2425631500,45600,45600,45600,45550,41
20250228,144500,2423762000,45600,45500,45600,45500,17
20250228,144400,2422987400,45600,45600,45600,45600,63
20250228,144300,2420114600,45600,45550,45600,45550,118
20250228,144200,2414739250,45550,45500,45550,45500,18
20250228,144100,2413919550,45550,45550,45550,45550,8
20250228,144000,2413555150,45550,45500,45550,45500,64
20250228,143900,2410642650,45500,45500,45500,45500,112
20250228,143800,2405546650,45550,45500,45550,45500,120
20250228,143700,2400086200,45550,45550,45550,45550,9
20250228,143600,2399676250,45550,45550,45550,45450,162
20250228,143500,2392304850,45550,45550,45550,45550,5
20250228,143400,2392077100,45550,45550,45550,45550,21
20250228,143300,2391120550,45550,45400,45550,45400,13
20250228,143200,2390529250,45500,45500,45500,45500,61
20250228,143100,2387753750,45500,45400,45500,45400,176
20250228,143000,2379752450,45400,45500,45550,45400,263
20250228,142900,2367805900,45550,45550,45550,45400,167
20250228,142800,2360212450,45550,45550,45550,45500,60
20250228,142700,2357481950,45550,45400,45550,45400,100
20250228,142600,2352935700,45400,45400,45400,45400,22
20250228,142500,2351936900,45400,45400,45400,45400,11
20250228,142400,2351437500,45400,45450,45500,45400,33
20250228,142300,2349937750,45500,45500,45500,45500,8
20250228,142200,2349573750,45500,45450,45500,45450,110
20250228,142100,2344573950,45450,45450,45450,45400,11
20250228,142000,2344074100,45400,45500,45500,45350,12
20250228,141900,2343528900,45500,45500,45500,45500,8
20250228,141800,2343164900,45500,45350,45500,45350,372
20250228,141700,2326293950,45500,45400,45500,45400,88
20250228,141600,2322297850,45500,45550,45550,45500,10
20250228,141500,2321842600,45550,45400,45550,45400,10
20250228,141400,2321387750,45450,45450,45450,45450,11
20250228,141300,2320887800,45450,45400,45450,45400,36
20250228,141200,2319252950,45400,45400,45400,45350,41
20250228,141100,2317391800,45550,45400,45550,45400,78
20250228,141000,2313846750,45550,45500,45550,45450,112
20250228,140900,2308751250,45500,45400,45500,45400,161
20250228,140800,2301435850,45400,45400,45400,45400,9
20250228,140700,2301027250,45400,45400,45450,45400,100
20250228,140600,2296487000,45450,45450,45450,45400,13
20250228,140500,2295896350,45450,45450,45450,45450,10
20250228,140400,2295441850,45450,45500,45500,45400,198
20250228,140300,2286450000,45500,45500,45500,45450,8
20250228,140200,2286086050,45450,45450,45450,45450,22
20250228,140100,2285086150,45450,45450,45450,45450,13
20250228,140000,2284495300,45450,45400,45450,45400,16
20250228,135900,2283768400,45450,45450,45450,45450,8
20250228,135800,2283404800,45450,45450,45450,45450,36
20250228,135700,2281768600,45450,45450,45500,45450,45
20250228,135600,2279722900,45500,45450,45500,45450,154
20250228,135500,2272723050,45450,45450,45450,45450,20
20250228,135400,2271814050,45450,45500,45500,45450,78
20250228,135300,2268267550,45550,45550,45550,45500,55
20250228,135200,2265764150,45550,45600,45600,45550,90
20250228,135100,2261663100,45600,45850,45850,45600,806
20250228,135000,2224874500,45850,45850,45850,45850,9
20250228,134900,2224461850,45900,45900,45900,45900,12
20250228,134800,2223911050,45900,45750,45900,45650,60
20250228,134700,2221167400,45750,45750,45750,45750,10
20250228,134600,2220709900,45750,45750,45750,45650,13
20250228,134500,2220115500,45750,45800,45800,45700,267
20250228,134400,2207912050,45900,45950,45950,45900,224
20250228,134300,2197619800,45950,45950,45950,45950,8
20250228,134200,2197252200,45950,45800,45950,45750,14
20250228,134100,2196609850,46000,46000,46000,46000,10
20250228,134000,2196149850,46000,46000,46000,46000,9
20250228,133900,2195735850,46000,46000,46000,45700,22
20250228,133800,2194724450,46000,45800,46000,45800,10
20250228,133700,2194264650,45950,45950,45950,45950,17
20250228,133600,2193483500,45950,45750,45950,45700,16
20250228,133500,2192749500,45950,46000,46000,45950,15
20250228,133400,2192060050,46000,45950,46000,45950,30
20250228,133300,2190681350,45950,45950,45950,45700,61
20250228,133200,2187879400,45950,45950,45950,45950,32
20250228,133100,2186409000,45700,45950,45950,45700,31
20250228,133000,2184985400,45950,45900,46000,45750,189
20250228,132900,2176323850,46050,46050,46050,45850,9
20250228,132800,2175909600,46050,46000,46050,46000,28
20250228,132700,2174620450,46100,45900,46100,45800,270
20250228,132600,2162201050,45900,45800,45900,45800,39
20250228,132500,2160411850,45900,45750,45900,45750,209
20250228,132400,2150841850,45750,45700,45750,45700,22
20250228,132300,2149835650,45750,45750,45750,45750,10
20250228,132200,2149378150,45750,45750,45750,45750,38
20250228,132100,2147639650,45750,45700,45750,45650,33
20250228,132000,2146131250,45750,45750,45750,45750,33
20250228,131900,2144621500,45750,45600,45750,45600,46
20250228,131800,2142521300,45600,45500,45600,45400,88
20250228,131700,2138517600,45500,45400,45500,45400,107
20250228,131600,2133655100,45400,45400,45400,45350,100
20250228,131500,2129119600,45400,45400,45400,45350,12
20250228,131400,2128574950,45400,45400,45400,45400,11
20250228,131300,2128075550,45400,45400,45400,45400,4
20250228,131200,2127893950,45400,45350,45400,45350,32
20250228,131100,2126442200,45350,45350,45350,45350,14
20250228,131000,2125807300,45350,45250,45350,45250,8
20250228,130900,2125444800,45350,45400,45400,45250,9
20250228,130800,2125036900,45400,45350,45400,45350,5
20250228,130700,2124809950,45300,45250,45300,45250,359
20250228,130600,2108564500,45300,45400,45400,45300,81
20250228,130500,2104894600,45350,45350,45350,45350,0
20250228,130400,2104894600,45350,45350,45350,45350,123
20250228,130300,2099316550,45350,45400,45400,45350,9
20250228,130200,2098908050,45350,45350,45350,45350,25
20250228,130100,2097774300,45350,45350,45350,45350,1
20250228,130000,2097728950,45300,45300,45300,45250,59
20250228,125900,2095056500,45300,45250,45300,45250,11
20250228,125800,2094558700,45300,45250,45300,45250,11
20250228,125700,2094060700,45250,45250,45250,45250,4
20250228,125600,2093879700,45300,45300,45300,45300,22
20250228,125500,2092883100,45300,45300,45300,45300,0
20250228,125400,2092883100,45300,45250,45300,45250,14
20250228,125300,2092249100,45300,45250,45300,45250,24
20250228,125200,2091163000,45250,45250,45250,45250,11
20250228,125100,2090665250,45200,45200,45200,45200,2
20250228,125000,2090574850,45250,45200,45250,45200,61
20250228,124900,2087814650,45200,45200,45200,45200,42
20250228,124800,2085916250,45200,45250,45300,45200,7
20250228,124700,2085599500,45250,45200,45250,45200,1067
20250228,124600,2037366450,45200,45200,45200,45200,19
20250228,124500,2036507650,45150,45200,45200,45150,8
20250228,124400,2036146200,45200,45200,45200,45200,22
20250228,124300,2035151800,45200,45200,45200,45150,50
20250228,124200,2032894000,45150,45200,45200,45150,1662
20250228,124100,1957798450,45250,45250,45250,45250,394
20250228,124000,1939969950,45250,45300,45300,45250,444
20250228,123900,1919877250,45250,45250,45250,45250,4
20250228,123800,1919696250,45300,45300,45300,45300,6
20250228,123700,1919424450,45300,45300,45300,45300,5
20250228,123600,1919197950,45250,45250,45250,45250,5
20250228,123500,1918971700,45300,45300,45300,45300,8
20250228,123400,1918609300,45300,45300,45300,45300,1
20250228,123300,1918564000,45250,45300,45300,45250,51
20250228,123200,1916253900,45300,45300,45300,45300,0
20250228,123100,1916253900,45300,45300,45300,45300,11
20250228,123000,1915755600,45300,45300,45300,45300,57
20250228,122900,1913173500,45300,45300,45300,45300,50
20250228,122800,1910908500,45350,45350,45350,45350,1
20250228,122700,1910863150,45350,45350,45350,45300,19
20250228,122600,1910001600,45300,45350,45350,45300,35
20250228,122500,1908415350,45300,45300,45300,45300,0
20250228,122400,1908415350,45300,45300,45300,45300,177
20250228,122300,1900397250,45300,45300,45300,45300,44
20250228,122200,1898404050,45300,45300,45300,45300,0
20250228,122100,1898404050,45300,45250,45300,45250,5
20250228,122000,1898177750,45250,45200,45250,45200,14
20250228,121900,1897544900,45200,45200,45200,45200,12
20250228,121800,1897002500,45200,45250,45250,45200,39
20250228,121700,1895238100,45250,45250,45250,45250,16
20250228,121600,1894514100,45250,45250,45250,45250,2
20250228,121500,1894423600,45250,45250,45250,45250,51
20250228,121400,1892115850,45250,45250,45250,45250,6
20250228,121300,1891844350,45250,45250,45250,45250,12
20250228,121200,1891301350,45250,45250,45250,45200,16
20250228,121100,1890577650,45250,45250,45250,45250,12
20250228,121000,1890034650,45250,45250,45250,45250,24
20250228,120900,1888948650,45250,45200,45250,45200,10
20250228,120800,1888496550,45200,45250,45250,45200,121
20250228,120700,1883027050,45200,45200,45200,45200,59
20250228,120600,1880360250,45200,45250,45250,45200,154
20250228,120500,1873395800,45250,45250,45250,45250,17
20250228,120400,1872626550,45300,45250,45300,45200,852
20250228,120300,1834090650,45250,45300,45300,45250,135
20250228,120200,1827978250,45300,45300,45300,45300,0
20250228,120100,1827978250,45300,45300,45300,45300,2
20250228,120000,1827887650,45300,45250,45300,45250,21
20250228,115900,1826937350,45300,45350,45350,45250,588
20250228,115800,1800301650,45350,45350,45350,45350,2
20250228,115700,1800210950,45350,45350,45350,45350,792
20250228,115600,1764293750,45400,45400,45400,45400,0
20250228,115500,1764293750,45400,45400,45400,45400,167
20250228,115400,1756711950,45450,45450,45450,45400,17
20250228,115300,1755939550,45400,45400,45400,45400,1
20250228,115200,1755894150,45400,45400,45400,45400,0
20250228,115100,1755894150,45400,45400,45400,45400,3
20250228,115000,1755757950,45400,45400,45400,45400,44
20250228,114900,1753760350,45450,45450,45450,45450,1
20250228,114800,1753714900,45400,45400,45400,45400,5
20250228,114700,1753487900,45400,45400,45400,45400,138
20250228,114600,1747222700,45400,45400,45400,45400,7
20250228,114500,1746904900,45350,45350,45350,45350,9
20250228,114400,1746496750,45350,45350,45350,45350,20
20250228,114300,1745589750,45400,45400,45400,45400,0
20250228,114200,1745589750,45400,45350,45400,45350,5
20250228,114100,1745362950,45400,45400,45400,45400,38
20250228,114000,1743637750,45350,45350,45350,45350,50
20250228,113900,1741370250,45350,45400,45400,45350,9
20250228,113800,1740961850,45400,45400,45400,45400,69
20250228,113700,1737829250,45400,45400,45400,45400,0
20250228,113600,1737829250,45400,45400,45400,45400,6
20250228,113500,1737556850,45400,45400,45400,45400,1
20250228,113400,1737511450,45400,45400,45400,45400,65
20250228,113300,1734560450,45350,45350,45350,45350,4
20250228,113200,1734379050,45350,45350,45350,45350,239
20250228,113100,1723540400,45350,45350,45350,45350,300
20250228,113000,1709935400,45350,45400,45400,45350,89
20250228,112900,1705896400,45350,45350,45350,45300,511
20250228,112800,1682726100,45350,45350,45350,45350,125
20250228,112700,1677057350,45350,45350,45400,45350,409
20250228,112600,1658509150,45350,45350,45350,45350,108
20250228,112500,1653611350,45350,45350,45350,45350,341
20250228,112400,1638147000,45350,45400,45400,45350,81
20250228,112300,1634473050,45400,45400,45400,45400,0
20250228,112200,1634473050,45400,45400,45400,45400,50
20250228,112100,1632203050,45400,45400,45400,45350,129
20250228,112000,1626346650,45400,45400,45400,45400,515
20250228,111900,1602965650,45400,45450,45450,45400,172
20250228,111800,1595156800,45400,45400,45400,45400,36
20250228,111700,1593522400,45400,45450,45450,45400,5
20250228,111600,1593295350,45400,45450,45450,45400,58
20250228,111500,1590659350,45450,45450,45450,45450,34
20250228,111400,1589114050,45500,45500,45500,45500,5
20250228,111300,1588886550,45450,45450,45450,45450,0
20250228,111200,1588886550,45450,45500,45500,45450,49
20250228,111100,1586659300,45500,45550,45550,45500,204
20250228,111000,1577367150,45500,45450,45500,45450,20
20250228,110900,1576457300,45400,45450,45450,45400,146
20250228,110800,1569826000,45450,45500,45500,45450,308
20250228,110700,1555826700,45550,45500,45550,45450,54
20250228,110600,1553372100,45450,45600,45600,45450,11
20250228,110500,1552871150,45650,45650,45650,45650,0
20250228,110400,1552871150,45650,45550,45650,45450,2079
20250228,110300,1458257650,45600,45600,45600,45550,294
20250228,110200,1444863400,45650,45600,45650,45600,100
20250228,110100,1440299150,45600,45600,45600,45600,51
20250228,110000,1437973550,45600,45650,45650,45600,441
20250228,105900,1417855850,45650,45650,45650,45650,0
20250228,105800,1417855850,45650,45650,45650,45650,0
20250228,105700,1417855850,45650,45650,45650,45650,4
20250228,105600,1417673250,45700,45700,45700,45700,2
20250228,105500,1417581850,45700,45650,45700,45650,8
20250228,105400,1417216550,45650,45700,45700,45650,8
20250228,105300,1416851150,45700,45650,45700,45650,2
20250228,105200,1416759800,45600,45600,45600,45600,0
20250228,105100,1416759800,45600,45650,45650,45600,43
20250228,105000,1414797250,45700,45700,45700,45700,3
20250228,104900,1414660150,45700,45700,45700,45700,0
20250228,104800,1414660150,45700,45600,45700,45600,14
20250228,104700,1414020750,45700,45650,45700,45600,10
20250228,104600,1413564400,45600,45600,45600,45600,0
20250228,104500,1413564400,45600,45600,45600,45600,13
20250228,104400,1412971600,45600,45600,45600,45600,12
20250228,104300,1412424400,45600,45600,45600,45600,62
20250228,104200,1409597200,45600,45600,45600,45550,13
20250228,104100,1409004850,45650,45700,45700,45650,8
20250228,104000,1408639500,45700,45550,45700,45550,7
20250228,103900,1408319750,45550,45550,45600,45550,30
20250228,103800,1406952200,45600,45600,45600,45600,31
20250228,103700,1405538600,45650,45600,45650,45600,96
20250228,103600,1401157200,45600,45600,45600,45600,15
20250228,103500,1400473200,45600,45600,45600,45600,6
20250228,103400,1400199600,45600,45550,45600,45550,25
20250228,103300,1399060200,45550,45550,45550,45550,26
20250228,103200,1397875900,45550,45550,45550,45550,64
20250228,103100,1394960700,45500,45650,45650,45500,1384
20250228,103000,1331904700,45600,45650,45650,45600,15
20250228,102900,1331220150,45650,45650,45650,45600,811
20250228,102800,1294205600,45700,45650,45700,45650,27
20250228,102700,1292972700,45700,45650,45700,45650,18
20250228,102600,1292150350,45700,45700,45700,45700,2
20250228,102500,1292058950,45700,45700,45700,45700,295
20250228,102400,1278577450,45700,45700,45700,45700,15
20250228,102300,1277891950,45750,45750,45750,45750,4
20250228,102200,1277708950,45700,45750,45750,45700,188
20250228,102100,1269116000,45750,45750,45750,45750,6
20250228,102000,1268841500,45700,45750,45750,45700,10
20250228,101900,1268384400,45750,45700,45750,45700,352
20250228,101800,1252296600,45700,45750,45750,45700,445
20250228,101700,1231941700,45800,45800,45800,45800,5
20250228,101600,1231712700,45750,45750,45750,45750,15
20250228,101500,1231026450,45700,45700,45750,45700,59
20250228,101400,1228329500,45750,45750,45750,45750,12
20250228,101300,1227780500,45750,45700,45750,45700,2
20250228,101200,1227689050,45750,45600,45750,45600,5
20250228,101100,1227460800,45800,45800,45800,45800,9
20250228,101000,1227048600,45800,45750,45800,45600,101
20250228,100900,1222426850,45750,45650,45750,45600,1217
20250228,100800,1166895500,45650,45700,45800,45650,120
20250228,100700,1161406850,45650,45650,45650,45650,23
20250228,100600,1160356900,45650,45650,45700,45650,30
20250228,100500,1158987350,45650,45700,45700,45650,766
20250228,100400,1123986650,45750,45750,45750,45750,2
20250228,100300,1123895150,45750,45800,45800,45700,485
20250228,100200,1101693900,45850,45850,45850,45850,21
20250228,100100,1100731050,45850,45800,45850,45800,29
20250228,100000,1099401850,45800,45800,45800,45750,15
20250228,095900,1098715050,45700,45700,45750,45700,111
20250228,095800,1093637350,45750,45700,45750,45700,141
20250228,095700,1087187550,45750,45700,45750,45700,8
20250228,095600,1086821900,45750,45750,45750,45750,5
20250228,095500,1086593150,45700,45700,45700,45700,50
20250228,095400,1084308150,45700,45750,45750,45700,234
20250228,095300,1073614300,45700,45700,45700,45700,1
20250228,095200,1073568600,45700,45700,45750,45700,27
20250228,095100,1072334650,45700,45700,45850,45700,7
20250228,095000,1072014600,45750,45850,45850,45750,253
20250228,094900,1060438650,45850,45750,45900,45700,81
20250228,094800,1056731800,45750,45700,45750,45700,12
20250228,094700,1056183150,45650,45700,45750,45600,312
20250228,094600,1041930200,45700,45700,45700,45700,19
20250228,094500,1041061900,45650,45600,45650,45600,56
20250228,094400,1038507500,45600,45600,45600,45550,46
20250228,094300,1036410000,45750,45600,45800,45600,45
20250228,094200,1034351250,45800,45550,45800,45550,93
20250228,094100,1030102350,45500,45850,45850,45500,2399
20250228,094000,920647850,45800,45800,45800,45800,0
20250228,093900,920647850,45800,45850,45850,45800,197
20250228,093800,911616000,45850,45800,45850,45800,50
20250228,093700,909325550,45800,45800,45800,45800,118
20250228,093600,903921150,45800,46000,46000,45750,258
20250228,093500,892101600,45850,45800,45900,45800,132
20250228,093400,886049350,45800,45950,45950,45800,519
20250228,093300,862229400,45950,45950,46150,45850,730
20250228,093200,828699700,45950,46050,46050,45950,213
20250228,093100,818903400,46050,46150,46150,46050,258
20250228,093000,807019050,46150,46250,46300,46150,352
20250228,092900,790757700,46400,46400,46400,46400,1
20250228,092800,790711300,46400,46400,46400,46400,11
20250228,092700,790200900,46150,46100,46150,46100,6
20250228,092600,789924050,46100,46150,46150,46100,109
20250228,092500,784898900,46050,46100,46100,46050,15
20250228,092400,784207850,46050,46350,46350,46050,74
20250228,092300,780796750,46350,46150,46350,46050,490
20250228,092200,758165300,46400,46150,46400,46000,356
20250228,092100,741756600,46150,46100,46400,46100,112
20250228,092000,736579250,46050,46050,46300,46050,21
20250228,091900,735611950,46050,46050,46350,46000,97
20250228,091800,731137000,46000,46100,46100,46000,152
20250228,091700,724142650,45950,45900,46350,45900,206
20250228,091600,714647300,45850,45950,45950,45850,43
20250228,091500,712673250,45950,45550,45950,45550,2903
20250228,091400,579984350,45550,45800,45800,45550,1516
20250228,091300,510693650,45800,45950,45950,45800,955
20250228,091200,466907700,45900,45900,45900,45900,27
20250228,091100,465668400,45900,45900,45950,45850,1226
20250228,091000,409393150,45900,46050,46050,45900,1020
20250228,090900,362550950,46050,46000,46050,45950,153
20250228,090800,355515050,45950,46000,46050,45800,412
20250228,090700,336596550,46050,46300,46300,45900,2307
20250228,090600,230247450,46300,46300,46300,46300,57
20250228,090500,227608350,46300,46350,46350,46200,656
20250228,090400,197219650,46350,46450,46450,46350,394
20250228,090300,178937550,46450,46400,46600,46400,265
20250228,090200,166634250,46400,46700,46700,46400,85
20250228,090100,162687200,46700,46550,46700,46350,1118
20250228,090000,110771450,46550,47050,47250,46550,2369