KissMeData/195940/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204000,6320052850,36000,36000,36000,36000,9145
20250228,203900,6320052850,36000,36000,36000,36000,0
20250228,203800,6320052850,36000,36000,36000,36000,0
20250228,203700,6320052850,36000,36000,36000,36000,0
20250228,203600,6320052850,36000,36000,36000,36000,0
20250228,203500,6320052850,36000,36000,36000,36000,0
20250228,203400,6320052850,36000,36000,36000,36000,0
20250228,203300,6320052850,36000,36000,36000,36000,0
20250228,203200,6320052850,36000,36000,36000,36000,0
20250228,203100,6320052850,36000,36000,36000,36000,0
20250228,203000,6320052850,36000,36000,36000,36000,0
20250228,202900,6320052850,36000,36000,36000,36000,0
20250228,202800,6320052850,36000,36000,36000,36000,0
20250228,202700,6320052850,36000,36000,36000,36000,0
20250228,202600,6320052850,36000,36000,36000,36000,0
20250228,202500,6320052850,36000,36000,36000,36000,0
20250228,202400,6320052850,36000,36000,36000,36000,0
20250228,202300,6320052850,36000,36000,36000,36000,0
20250228,202200,6320052850,36000,36000,36000,36000,0
20250228,202100,6320052850,36000,36000,36000,36000,0
20250228,202000,6320052850,36000,36000,36000,36000,0
20250228,201900,6320052850,36000,36000,36000,36000,0
20250228,201800,6320052850,36000,36000,36000,36000,0
20250228,201700,6320052850,36000,36000,36000,36000,0
20250228,201600,6320052850,36000,36000,36000,36000,0
20250228,201500,6320052850,36000,36000,36000,36000,0
20250228,201400,6320052850,36000,36000,36000,36000,0
20250228,201300,6320052850,36000,36000,36000,36000,0
20250228,201200,6320052850,36000,36000,36000,36000,0
20250228,201100,6320052850,36000,36000,36000,36000,0
20250228,201000,6320052850,36000,36000,36000,36000,9145
20250228,200900,6320052850,36000,36000,36000,36000,0
20250228,200800,6320052850,36000,36000,36000,36000,0
20250228,200700,6320052850,36000,36000,36000,36000,0
20250228,200600,6320052850,36000,36000,36000,36000,0
20250228,200500,6320052850,36000,36000,36000,36000,0
20250228,200400,6320052850,36000,36000,36000,36000,0
20250228,200300,6320052850,36000,36000,36000,36000,0
20250228,200200,6320052850,36000,36000,36000,36000,0
20250228,200100,6320052850,36000,36000,36000,36000,0
20250228,200000,6320052850,36000,36000,36000,36000,0
20250228,195900,6320052850,36000,36000,36000,36000,0
20250228,195800,6320052850,36000,36000,36000,36000,0
20250228,195700,6320052850,36000,36000,36000,36000,0
20250228,195600,6320052850,36000,36000,36000,36000,0
20250228,195500,6320052850,36000,36000,36000,36000,0
20250228,195400,6320052850,36000,36000,36000,36000,0
20250228,195300,6320052850,36000,36000,36000,36000,0
20250228,195200,6320052850,36000,36000,36000,36000,0
20250228,195100,6320052850,36000,36000,36000,36000,0
20250228,195000,6320052850,36000,36000,36000,36000,0
20250228,194900,6320052850,36000,36000,36000,36000,0
20250228,194800,6320052850,36000,36000,36000,36000,0
20250228,194700,6320052850,36000,36000,36000,36000,0
20250228,194600,6320052850,36000,36000,36000,36000,0
20250228,194500,6320052850,36000,36000,36000,36000,0
20250228,194400,6320052850,36000,36000,36000,36000,0
20250228,194300,6320052850,36000,36000,36000,36000,0
20250228,194200,6320052850,36000,36000,36000,36000,0
20250228,194100,6320052850,36000,36000,36000,36000,0
20250228,194000,6320052850,36000,36000,36000,36000,9145
20250228,193900,6320052850,36000,36000,36000,36000,0
20250228,193800,6320052850,36000,36000,36000,36000,0
20250228,193700,6320052850,36000,36000,36000,36000,0
20250228,193600,6320052850,36000,36000,36000,36000,0
20250228,193500,6320052850,36000,36000,36000,36000,0
20250228,193400,6320052850,36000,36000,36000,36000,0
20250228,193300,6320052850,36000,36000,36000,36000,0
20250228,193200,6320052850,36000,36000,36000,36000,0
20250228,193100,6320052850,36000,36000,36000,36000,0
20250228,193000,6320052850,36000,36000,36000,36000,0
20250228,192900,6320052850,36000,36000,36000,36000,0
20250228,192800,6320052850,36000,36000,36000,36000,0
20250228,192700,6320052850,36000,36000,36000,36000,0
20250228,192600,6320052850,36000,36000,36000,36000,0
20250228,192500,6320052850,36000,36000,36000,36000,0
20250228,192400,6320052850,36000,36000,36000,36000,0
20250228,192300,6320052850,36000,36000,36000,36000,0
20250228,192200,6320052850,36000,36000,36000,36000,0
20250228,192100,6320052850,36000,36000,36000,36000,0
20250228,192000,6320052850,36000,36000,36000,36000,0
20250228,191900,6320052850,36000,36000,36000,36000,0
20250228,191800,6320052850,36000,36000,36000,36000,0
20250228,191700,6320052850,36000,36000,36000,36000,0
20250228,191600,6320052850,36000,36000,36000,36000,0
20250228,191500,6320052850,36000,36000,36000,36000,0
20250228,191400,6320052850,36000,36000,36000,36000,0
20250228,191300,6320052850,36000,36000,36000,36000,0
20250228,191200,6320052850,36000,36000,36000,36000,0
20250228,191100,6320052850,36000,36000,36000,36000,0
20250228,191000,6320052850,36000,36000,36000,36000,9145
20250228,190900,6320052850,36000,36000,36000,36000,0
20250228,190800,6320052850,36000,36000,36000,36000,0
20250228,190700,6320052850,36000,36000,36000,36000,0
20250228,190600,6320052850,36000,36000,36000,36000,0
20250228,190500,6320052850,36000,36000,36000,36000,0
20250228,190400,6320052850,36000,36000,36000,36000,0
20250228,190300,6320052850,36000,36000,36000,36000,0
20250228,190200,6320052850,36000,36000,36000,36000,0
20250228,190100,6320052850,36000,36000,36000,36000,0
20250228,190000,6320052850,36000,36000,36000,36000,0
20250228,185900,6320052850,36000,36000,36000,36000,0
20250228,185800,6320052850,36000,36000,36000,36000,0
20250228,185700,6320052850,36000,36000,36000,36000,0
20250228,185600,6320052850,36000,36000,36000,36000,0
20250228,185500,6320052850,36000,36000,36000,36000,0
20250228,185400,6320052850,36000,36000,36000,36000,0
20250228,185300,6320052850,36000,36000,36000,36000,0
20250228,185200,6320052850,36000,36000,36000,36000,0
20250228,185100,6320052850,36000,36000,36000,36000,0
20250228,185000,6320052850,36000,36000,36000,36000,0
20250228,184900,6320052850,36000,36000,36000,36000,0
20250228,184800,6320052850,36000,36000,36000,36000,0
20250228,184700,6320052850,36000,36000,36000,36000,0
20250228,184600,6320052850,36000,36000,36000,36000,0
20250228,184500,6320052850,36000,36000,36000,36000,0
20250228,184400,6320052850,36000,36000,36000,36000,0
20250228,184300,6320052850,36000,36000,36000,36000,0
20250228,184200,6320052850,36000,36000,36000,36000,0
20250228,184100,6320052850,36000,36000,36000,36000,0
20250228,184000,6320052850,36000,36000,36000,36000,9145
20250228,183900,6320052850,36000,36000,36000,36000,0
20250228,183800,6320052850,36000,36000,36000,36000,0
20250228,183700,6320052850,36000,36000,36000,36000,0
20250228,183600,6320052850,36000,36000,36000,36000,0
20250228,183500,6320052850,36000,36000,36000,36000,0
20250228,183400,6320052850,36000,36000,36000,36000,0
20250228,183300,6320052850,36000,36000,36000,36000,0
20250228,183200,6320052850,36000,36000,36000,36000,0
20250228,183100,6320052850,36000,36000,36000,36000,0
20250228,183000,6320052850,36000,36000,36000,36000,0
20250228,182900,6320052850,36000,36000,36000,36000,0
20250228,182800,6320052850,36000,36000,36000,36000,0
20250228,182700,6320052850,36000,36000,36000,36000,0
20250228,182600,6320052850,36000,36000,36000,36000,0
20250228,182500,6320052850,36000,36000,36000,36000,0
20250228,182400,6320052850,36000,36000,36000,36000,0
20250228,182300,6320052850,36000,36000,36000,36000,0
20250228,182200,6320052850,36000,36000,36000,36000,0
20250228,182100,6320052850,36000,36000,36000,36000,0
20250228,182000,6320052850,36000,36000,36000,36000,0
20250228,181900,6320052850,36000,36000,36000,36000,0
20250228,181800,6320052850,36000,36000,36000,36000,0
20250228,181700,6320052850,36000,36000,36000,36000,0
20250228,181600,6320052850,36000,36000,36000,36000,0
20250228,181500,6320052850,36000,36000,36000,36000,0
20250228,181400,6320052850,36000,36000,36000,36000,0
20250228,181300,6320052850,36000,36000,36000,36000,0
20250228,181200,6320052850,36000,36000,36000,36000,0
20250228,181100,6320052850,36000,36000,36000,36000,0
20250228,181000,6320052850,36000,36000,36000,36000,9145
20250228,180900,6320052850,36000,36000,36000,36000,0
20250228,180800,6320052850,36000,36000,36000,36000,0
20250228,180700,6320052850,36000,36000,36000,36000,0
20250228,180600,6320052850,36000,36000,36000,36000,0
20250228,180500,6320052850,36000,36000,36000,36000,0
20250228,180400,6320052850,36000,36000,36000,36000,0
20250228,180300,6320052850,36000,36000,36000,36000,0
20250228,180200,6320052850,36000,36000,36000,36000,0
20250228,180100,6320052850,36000,36000,36000,36000,0
20250228,180000,6320052850,36000,36000,36000,36000,0
20250228,175900,6320052850,36000,36000,36000,36000,0
20250228,175800,6320052850,36000,36000,36000,36000,0
20250228,175700,6320052850,36000,36000,36000,36000,0
20250228,175600,6320052850,36000,36000,36000,36000,0
20250228,175500,6320052850,36000,36000,36000,36000,0
20250228,175400,6320052850,36000,36000,36000,36000,0
20250228,175300,6320052850,36000,36000,36000,36000,0
20250228,175200,6320052850,36000,36000,36000,36000,0
20250228,175100,6320052850,36000,36000,36000,36000,0
20250228,175000,6320052850,36000,36000,36000,36000,0
20250228,174900,6320052850,36000,36000,36000,36000,0
20250228,174800,6320052850,36000,36000,36000,36000,0
20250228,174700,6320052850,36000,36000,36000,36000,0
20250228,174600,6320052850,36000,36000,36000,36000,0
20250228,174500,6320052850,36000,36000,36000,36000,0
20250228,174400,6320052850,36000,36000,36000,36000,0
20250228,174300,6320052850,36000,36000,36000,36000,0
20250228,174200,6320052850,36000,36000,36000,36000,0
20250228,174100,6320052850,36000,36000,36000,36000,0
20250228,174000,6320052850,36000,36000,36000,36000,9145
20250228,173900,6320052850,36000,36000,36000,36000,0
20250228,173800,6320052850,36000,36000,36000,36000,0
20250228,173700,6320052850,36000,36000,36000,36000,0
20250228,173600,6320052850,36000,36000,36000,36000,0
20250228,173500,6320052850,36000,36000,36000,36000,0
20250228,173400,6320052850,36000,36000,36000,36000,0
20250228,173300,6320052850,36000,36000,36000,36000,0
20250228,173200,6320052850,36000,36000,36000,36000,0
20250228,173100,6320052850,36000,36000,36000,36000,0
20250228,173000,6320052850,36000,36000,36000,36000,0
20250228,172900,6320052850,36000,36000,36000,36000,0
20250228,172800,6320052850,36000,36000,36000,36000,0
20250228,172700,6320052850,36000,36000,36000,36000,0
20250228,172600,6320052850,36000,36000,36000,36000,0
20250228,172500,6320052850,36000,36000,36000,36000,0
20250228,172400,6320052850,36000,36000,36000,36000,0
20250228,172300,6320052850,36000,36000,36000,36000,0
20250228,172200,6320052850,36000,36000,36000,36000,0
20250228,172100,6320052850,36000,36000,36000,36000,0
20250228,172000,6320052850,36000,36000,36000,36000,0
20250228,171900,6320052850,36000,36000,36000,36000,0
20250228,171800,6320052850,36000,36000,36000,36000,0
20250228,171700,6320052850,36000,36000,36000,36000,0
20250228,171600,6320052850,36000,36000,36000,36000,0
20250228,171500,6320052850,36000,36000,36000,36000,0
20250228,171400,6320052850,36000,36000,36000,36000,0
20250228,171300,6320052850,36000,36000,36000,36000,0
20250228,171200,6320052850,36000,36000,36000,36000,0
20250228,171100,6320052850,36000,36000,36000,36000,0
20250228,171000,6320052850,36000,36000,36000,36000,9145
20250228,170900,6320052850,36000,36000,36000,36000,0
20250228,170800,6320052850,36000,36000,36000,36000,0
20250228,170700,6320052850,36000,36000,36000,36000,0
20250228,170600,6320052850,36000,36000,36000,36000,0
20250228,170500,6320052850,36000,36000,36000,36000,0
20250228,170400,6320052850,36000,36000,36000,36000,0
20250228,170300,6320052850,36000,36000,36000,36000,0
20250228,170200,6320052850,36000,36000,36000,36000,0
20250228,170100,6320052850,36000,36000,36000,36000,0
20250228,170000,6320052850,36000,36000,36000,36000,0
20250228,165900,6320052850,36000,36000,36000,36000,0
20250228,165800,6320052850,36000,36000,36000,36000,0
20250228,165700,6320052850,36000,36000,36000,36000,0
20250228,165600,6320052850,36000,36000,36000,36000,0
20250228,165500,6320052850,36000,36000,36000,36000,0
20250228,165400,6320052850,36000,36000,36000,36000,0
20250228,165300,6320052850,36000,36000,36000,36000,0
20250228,165200,6320052850,36000,36000,36000,36000,0
20250228,165100,6320052850,36000,36000,36000,36000,0
20250228,165000,6320052850,36000,36000,36000,36000,0
20250228,164900,6320052850,36000,36000,36000,36000,0
20250228,164800,6320052850,36000,36000,36000,36000,0
20250228,164700,6320052850,36000,36000,36000,36000,0
20250228,164600,6320052850,36000,36000,36000,36000,0
20250228,164500,6320052850,36000,36000,36000,36000,0
20250228,164400,6320052850,36000,36000,36000,36000,0
20250228,164300,6320052850,36000,36000,36000,36000,0
20250228,164200,6320052850,36000,36000,36000,36000,0
20250228,164100,6320052850,36000,36000,36000,36000,0
20250228,164000,6320052850,36000,36000,36000,36000,9145
20250228,163900,6320052850,36000,36000,36000,36000,0
20250228,163800,6320052850,36000,36000,36000,36000,0
20250228,163700,6320052850,36000,36000,36000,36000,0
20250228,163600,6320052850,36000,36000,36000,36000,0
20250228,163500,6320052850,36000,36000,36000,36000,0
20250228,163400,6320052850,36000,36000,36000,36000,0
20250228,163300,6320052850,36000,36000,36000,36000,0
20250228,163200,6320052850,36000,36000,36000,36000,0
20250228,163100,6320052850,36000,36000,36000,36000,0
20250228,163000,6320052850,36000,36000,36000,36000,0
20250228,162900,6320052850,36000,36000,36000,36000,0
20250228,162800,6320052850,36000,36000,36000,36000,0
20250228,162700,6320052850,36000,36000,36000,36000,0
20250228,162600,6320052850,36000,36000,36000,36000,0
20250228,162500,6320052850,36000,36000,36000,36000,0
20250228,162400,6320052850,36000,36000,36000,36000,0
20250228,162300,6320052850,36000,36000,36000,36000,0
20250228,162200,6320052850,36000,36000,36000,36000,0
20250228,162100,6320052850,36000,36000,36000,36000,0
20250228,162000,6320052850,36000,36000,36000,36000,0
20250228,161900,6320052850,36000,36000,36000,36000,0
20250228,161800,6320052850,36000,36000,36000,36000,0
20250228,161700,6320052850,36000,36000,36000,36000,0
20250228,161600,6320052850,36000,36000,36000,36000,0
20250228,161500,6320052850,36000,36000,36000,36000,0
20250228,161400,6320052850,36000,36000,36000,36000,0
20250228,161300,6320052850,36000,36000,36000,36000,0
20250228,161200,6320052850,36000,36000,36000,36000,0
20250228,161100,6320052850,36000,36000,36000,36000,0
20250228,161000,6320052850,36000,36000,36000,36000,9145
20250228,160900,6320052850,36000,36000,36000,36000,0
20250228,160800,6320052850,36000,36000,36000,36000,0
20250228,160700,6320052850,36000,36000,36000,36000,0
20250228,160600,6320052850,36000,36000,36000,36000,0
20250228,160500,6320052850,36000,36000,36000,36000,0
20250228,160400,6320052850,36000,36000,36000,36000,0
20250228,160300,6320052850,36000,36000,36000,36000,0
20250228,160200,6320052850,36000,36000,36000,36000,0
20250228,160100,6320052850,36000,36000,36000,36000,0
20250228,160000,6320052850,36000,36000,36000,36000,0
20250228,155900,6320052850,36000,36000,36000,36000,0
20250228,155800,6320052850,36000,36000,36000,36000,0
20250228,155700,6320052850,36000,36000,36000,36000,0
20250228,155600,6320052850,36000,36000,36000,36000,0
20250228,155500,6320052850,36000,36000,36000,36000,0
20250228,155400,6320052850,36000,36000,36000,36000,0
20250228,155300,6320052850,36000,36000,36000,36000,0
20250228,155200,6320052850,36000,36000,36000,36000,0
20250228,155100,6320052850,36000,36000,36000,36000,0
20250228,155000,6320052850,36000,36000,36000,36000,0
20250228,154900,6320052850,36000,36000,36000,36000,0
20250228,154800,6320052850,36000,36000,36000,36000,0
20250228,154700,6320052850,36000,36000,36000,36000,0
20250228,154600,6320052850,36000,36000,36000,36000,0
20250228,154500,6320052850,36000,36000,36000,36000,0
20250228,154400,6320052850,36000,36000,36000,36000,0
20250228,154300,6320052850,36000,36000,36000,36000,0
20250228,154200,6320052850,36000,36000,36000,36000,0
20250228,154100,6320052850,36000,36000,36000,36000,0
20250228,154000,6320052850,36000,36000,36000,36000,9145
20250228,153900,6320052850,36000,36000,36000,36000,0
20250228,153800,6320052850,36000,36000,36000,36000,0
20250228,153700,6320052850,36000,36000,36000,36000,0
20250228,153600,6320052850,36000,36000,36000,36000,0
20250228,153500,6320052850,36000,36000,36000,36000,0
20250228,153400,6320052850,36000,36000,36000,36000,0
20250228,153300,6320052850,36000,36000,36000,36000,0
20250228,153200,6320052850,36000,36000,36000,36000,0
20250228,153100,6320052850,36000,36000,36000,36000,0
20250228,153000,6320052850,36000,36000,36000,36000,9145
20250228,152900,5990832850,36100,36100,36100,36100,0
20250228,152800,5990832850,36100,36100,36100,36100,0
20250228,152700,5990832850,36100,36100,36100,36100,0
20250228,152600,5990832850,36100,36100,36100,36100,0
20250228,152500,5990832850,36100,36100,36100,36100,0
20250228,152400,5990832850,36100,36100,36100,36100,0
20250228,152300,5990832850,36100,36100,36100,36100,0
20250228,152200,5990832850,36100,36100,36100,36100,0
20250228,152100,5990832850,36100,36100,36100,36100,0
20250228,152000,5990832850,36100,36100,36100,36100,0
20250228,151900,5990832850,36100,36050,36100,36050,186
20250228,151800,5984122150,36000,36050,36100,36000,517
20250228,151700,5965484350,36050,36050,36150,36050,348
20250228,151600,5952934450,36100,36100,36150,36050,123
20250228,151500,5948494050,36100,36050,36100,36050,312
20250228,151400,5937236950,36050,36050,36100,36050,184
20250228,151300,5930602900,36100,36050,36100,36050,69
20250228,151200,5928112450,36050,36050,36100,36050,432
20250228,151100,5912518650,36050,36100,36100,36050,474
20250228,151000,5895426850,36050,36050,36100,36000,133
20250228,150900,5890629950,36050,36050,36050,36000,62
20250228,150800,5888395600,36050,36000,36050,36000,294
20250228,150700,5877808600,36000,36000,36050,35950,1511
20250228,150600,5823404000,35950,36000,36000,35950,1357
20250228,150500,5774608500,36000,36050,36050,36000,484
20250228,150400,5757179250,36050,36000,36100,36000,588
20250228,150300,5735978800,36000,36050,36050,36000,3859
20250228,150200,5597044450,36050,36100,36100,36050,924
20250228,150100,5563729550,36050,36100,36150,36050,1150
20250228,150000,5522212300,36100,36050,36100,36050,217
20250228,145900,5514384450,36050,36050,36100,36050,76
20250228,145800,5511643200,36050,36100,36100,36050,57
20250228,145700,5509588300,36050,36100,36150,36050,292
20250228,145600,5499045100,36100,36150,36150,36100,47
20250228,145500,5497346700,36100,36100,36100,36100,21
20250228,145400,5496588600,36100,36100,36150,36100,99
20250228,145300,5493013900,36100,36100,36100,36100,105
20250228,145200,5489223400,36100,36050,36150,36050,111
20250228,145100,5485220850,36100,36100,36150,36100,181
20250228,145000,5478686450,36150,36100,36150,36100,132
20250228,144900,5473915200,36100,36100,36150,36050,284
20250228,144800,5463662650,36050,36050,36050,36050,700
20250228,144700,5438427650,36100,36100,36100,36050,314
20250228,144600,5427094900,36050,36050,36050,36050,69
20250228,144500,5424607450,36050,36050,36100,36050,119
20250228,144400,5420317050,36100,36100,36150,36100,172
20250228,144300,5414106300,36100,36050,36100,36050,256
20250228,144200,5404873450,36050,36050,36100,36050,223
20250228,144100,5396823950,36100,36050,36100,36050,296
20250228,144000,5386145100,36050,36000,36100,36000,230
20250228,143900,5377848750,36050,36050,36050,36000,115
20250228,143800,5373706550,36050,36050,36100,36000,583
20250228,143700,5352689500,36050,36100,36100,36050,166
20250228,143600,5346701200,36100,36100,36100,36050,191
20250228,143500,5339809500,36050,36050,36050,36050,625
20250228,143400,5317278250,36050,36050,36100,36050,36
20250228,143300,5315979650,36050,36050,36050,36000,2110
20250228,143200,5239957850,36050,36150,36150,36050,1584
20250228,143100,5182823500,36150,36100,36150,36100,66
20250228,143000,5180440550,36100,36150,36150,36100,302
20250228,142900,5169533450,36100,36150,36150,36100,255
20250228,142800,5160317850,36150,36150,36150,36100,129
20250228,142700,5155660850,36150,36100,36150,36100,156
20250228,142600,5150026200,36150,36100,36150,36100,154
20250228,142500,5144459800,36150,36150,36150,36100,91
20250228,142400,5141171600,36100,36100,36150,36100,111
20250228,142300,5137163600,36100,36100,36150,36100,19
20250228,142200,5136477650,36100,36100,36150,36100,81
20250228,142100,5133550050,36100,36050,36150,36050,213
20250228,142000,5125856150,36050,36050,36100,36050,400
20250228,141900,5111430100,36100,36050,36100,36050,80
20250228,141800,5108542250,36050,36050,36100,36050,135
20250228,141700,5103672000,36100,36100,36100,36050,136
20250228,141600,5098762700,36100,36050,36100,36050,714
20250228,141500,5072992750,36050,36050,36050,36050,306
20250228,141400,5061961450,36050,36050,36150,36050,29
20250228,141300,5060915150,36050,36100,36100,36050,113
20250228,141200,5056836850,36100,36100,36150,36100,763
20250228,141100,5029288550,36100,36100,36100,36050,107
20250228,141000,5025427150,36100,36150,36150,36050,2634
20250228,140900,4930354250,36150,36100,36150,36100,332
20250228,140800,4918368050,36100,36100,36150,36100,488
20250228,140700,4900744700,36100,36150,36150,36100,236
20250228,140600,4892213650,36150,36150,36150,36100,155
20250228,140500,4886611600,36100,36150,36150,36100,90
20250228,140400,4883358650,36100,36100,36150,36100,256
20250228,140300,4874114250,36100,36100,36150,36100,16
20250228,140200,4873536550,36100,36150,36150,36100,1480
20250228,140100,4820101400,36150,36150,36200,36150,86
20250228,140000,4816990950,36150,36150,36200,36150,58
20250228,135900,4814894200,36150,36100,36150,36100,118
20250228,135800,4810629850,36100,36150,36200,36100,891
20250228,135700,4778417250,36150,36150,36200,36100,1288
20250228,135600,4731873450,36150,36200,36200,36150,116
20250228,135500,4727675900,36150,36150,36150,36150,14
20250228,135400,4727169800,36200,36250,36250,36200,138
20250228,135300,4722173300,36200,36200,36250,36200,146
20250228,135200,4716885100,36250,36200,36250,36200,48
20250228,135100,4715147400,36200,36150,36250,36150,136
20250228,135000,4710225400,36200,36200,36250,36150,183
20250228,134900,4703598400,36200,36150,36250,36150,579
20250228,134800,4682613850,36200,36150,36200,36150,162
20250228,134700,4676753700,36150,36150,36150,36150,74
20250228,134600,4674078600,36200,36200,36200,36150,147
20250228,134500,4668763250,36150,36250,36250,36150,302
20250228,134400,4657830100,36200,36200,36250,36200,139
20250228,134300,4652795300,36250,36200,36250,36200,50
20250228,134200,4650983200,36200,36200,36250,36200,59
20250228,134100,4648847350,36200,36200,36250,36200,84
20250228,134000,4645804950,36200,36200,36250,36200,184
20250228,133900,4639138900,36250,36200,36250,36200,107
20250228,133800,4635262450,36250,36200,36250,36150,321
20250228,133700,4623649000,36200,36150,36200,36150,163
20250228,133600,4617754200,36150,36150,36200,36150,30
20250228,133500,4616668800,36200,36200,36200,36150,195
20250228,133400,4609610450,36200,36200,36250,36200,138
20250228,133300,4604614800,36200,36200,36250,36200,73
20250228,133200,4601970400,36200,36250,36250,36200,29
20250228,133100,4600919800,36200,36200,36250,36200,91
20250228,133000,4597624750,36200,36200,36250,36150,170
20250228,132900,4591472200,36200,36200,36250,36200,117
20250228,132800,4587231250,36200,36250,36250,36200,369
20250228,132700,4573864000,36200,36200,36200,36200,5
20250228,132600,4573683000,36200,36200,36250,36150,184
20250228,132500,4567020650,36200,36200,36200,36200,107
20250228,132400,4563147250,36150,36200,36250,36150,72
20250228,132300,4560538100,36200,36200,36250,36200,79
20250228,132200,4557677500,36150,36150,36200,36150,351
20250228,132100,4544974750,36200,36200,36200,36150,100
20250228,132000,4541355650,36200,36150,36200,36150,110
20250228,131900,4537377350,36150,36150,36200,36150,466
20250228,131800,4520528400,36150,36150,36200,36150,136
20250228,131700,4515608200,36150,36150,36150,36100,169
20250228,131600,4509499500,36100,36150,36150,36100,44
20250228,131500,4507910100,36150,36150,36150,36100,146
20250228,131400,4502635950,36150,36150,36150,36100,378
20250228,131300,4488987150,36150,36150,36150,36100,24
20250228,131200,4488119900,36150,36150,36150,36100,164
20250228,131100,4482196250,36100,36150,36150,36100,80
20250228,131000,4479305050,36050,36050,36100,36050,1006
20250228,130900,4442991200,36100,36050,36100,36050,558
20250228,130800,4422863550,36050,36050,36100,36050,140
20250228,130700,4417810200,36050,36100,36100,36050,1117
20250228,130600,4377505000,36100,36100,36150,36100,41
20250228,130500,4376024850,36100,36150,36150,36100,143
20250228,130400,4370856200,36150,36150,36150,36100,244
20250228,130300,4362039600,36100,36150,36150,36100,192
20250228,130200,4355101450,36150,36100,36150,36100,78
20250228,130100,4352282500,36100,36100,36150,36100,67
20250228,130000,4349862750,36150,36150,36150,36100,204
20250228,125900,4342493700,36100,36100,36150,36050,276
20250228,125800,4332529850,36050,36100,36100,36050,20
20250228,125700,4331808100,36050,36150,36150,36050,1404
20250228,125600,4281141250,36150,36200,36200,36150,9
20250228,125500,4280815800,36150,36200,36250,36150,545
20250228,125400,4261088400,36200,36200,36250,36200,13
20250228,125300,4260617550,36200,36200,36250,36200,559
20250228,125200,4240372750,36200,36150,36250,36150,391
20250228,125100,4226229850,36150,36100,36150,36050,236
20250228,125000,4217704250,36100,36100,36150,36050,368
20250228,124900,4204420200,36050,36050,36100,36050,160
20250228,124800,4198650000,36050,36100,36100,36050,722
20250228,124700,4172620600,36050,36050,36100,36050,190
20250228,124600,4165770950,36050,36050,36100,36050,45
20250228,124500,4164148400,36050,36050,36100,36000,669
20250228,124400,4140042150,36050,36100,36150,36000,3619
20250228,124300,4009574600,36100,36150,36150,36100,198
20250228,124200,4002420550,36150,36100,36150,36100,99
20250228,124100,3998843600,36100,36200,36200,36100,196
20250228,124000,3991765850,36150,36100,36200,36100,87
20250228,123900,3988622400,36100,36150,36150,36100,2104
20250228,123800,3912660850,36100,36100,36150,36100,217
20250228,123700,3904817850,36100,36150,36150,36100,176
20250228,123600,3898457200,36150,36150,36150,36100,425
20250228,123500,3883106000,36100,36100,36150,36100,101
20250228,123400,3879455750,36100,36100,36150,36100,130
20250228,123300,3874762150,36150,36150,36150,36100,58
20250228,123200,3872667400,36150,36200,36250,36100,2070
20250228,123100,3797811150,36200,36200,36250,36200,16
20250228,123000,3797231900,36200,36250,36250,36200,124
20250228,122900,3792739250,36250,36200,36250,36150,377
20250228,122800,3779092500,36200,36150,36200,36150,87
20250228,122700,3775947200,36200,36200,36200,36150,112
20250228,122600,3771894550,36150,36150,36200,36150,306
20250228,122500,3760832600,36200,36150,36200,36150,198
20250228,122400,3753671100,36150,36150,36200,36150,743
20250228,122300,3726811600,36150,36200,36250,36150,1220
20250228,122200,3682647900,36250,36200,36250,36200,184
20250228,122100,3675980300,36200,36250,36250,36200,9
20250228,122000,3675654400,36250,36200,36300,36200,1100
20250228,121900,3635780500,36250,36200,36250,36200,454
20250228,121800,3619324450,36200,36150,36200,36150,365
20250228,121700,3606123450,36150,36150,36150,36100,1830
20250228,121600,3540038900,36150,36150,36200,36150,968
20250228,121500,3505044250,36150,36150,36200,36150,349
20250228,121400,3492418450,36150,36200,36250,36150,2837
20250228,121300,3389663050,36250,36200,36250,36200,336
20250228,121200,3377489000,36250,36200,36250,36200,1419
20250228,121100,3326120400,36200,36250,36250,36200,285
20250228,121000,3315800350,36250,36250,36250,36200,105
20250228,120900,3311994850,36250,36250,36250,36200,120
20250228,120800,3307647300,36250,36300,36300,36200,594
20250228,120700,3286108250,36250,36250,36300,36250,351
20250228,120600,3273378750,36250,36250,36300,36250,9
20250228,120500,3273052450,36250,36250,36300,36250,123
20250228,120400,3268592700,36250,36300,36300,36250,918
20250228,120300,3235314850,36300,36250,36300,36250,865
20250228,120200,3203954850,36250,36300,36300,36250,240
20250228,120100,3195243350,36250,36250,36300,36250,384
20250228,120000,3181313250,36300,36300,36350,36250,312
20250228,115900,3169986700,36250,36250,36300,36250,157
20250228,115800,3164288450,36300,36300,36300,36250,357
20250228,115700,3151330800,36250,36300,36300,36250,220
20250228,115600,3143351900,36300,36300,36300,36250,608
20250228,115500,3121289800,36300,36300,36400,36250,2136
20250228,115400,3043747850,36300,36350,36400,36300,1956
20250228,115300,2972690550,36350,36350,36450,36350,234
20250228,115200,2964173300,36350,36350,36400,36350,237
20250228,115100,2955549500,36350,36400,36450,36350,275
20250228,115000,2945537200,36350,36400,36450,36350,185
20250228,114900,2938805400,36400,36350,36400,36350,102
20250228,114800,2935094650,36350,36400,36450,36350,810
20250228,114700,2905611350,36400,36350,36400,36350,164
20250228,114600,2899648900,36350,36400,36450,36350,370
20250228,114500,2886178400,36400,36400,36450,36400,77
20250228,114400,2883372250,36400,36450,36450,36400,109
20250228,114300,2879400850,36400,36400,36450,36400,110
20250228,114200,2875393850,36450,36400,36450,36400,72
20250228,114100,2872772000,36400,36450,36450,36400,174
20250228,114000,2866430400,36400,36400,36450,36400,872
20250228,113900,2834684550,36450,36450,36450,36400,154
20250228,113800,2829071900,36400,36400,36450,36400,85
20250228,113700,2825977850,36400,36500,36500,36400,746
20250228,113600,2798803200,36500,36500,36500,36450,217
20250228,113500,2790888550,36450,36450,36500,36450,106
20250228,113400,2787021800,36450,36400,36450,36400,232
20250228,113300,2778568650,36450,36400,36450,36350,716
20250228,113200,2752501350,36450,36400,36450,36400,353
20250228,113100,2739648100,36400,36400,36450,36400,46
20250228,113000,2737973600,36400,36400,36400,36400,201
20250228,112900,2730657200,36400,36400,36450,36400,522
20250228,112800,2711632650,36400,36450,36450,36400,55
20250228,112700,2709628000,36400,36400,36450,36400,264
20250228,112600,2700008150,36400,36400,36450,36400,76
20250228,112500,2697241700,36450,36400,36450,36400,77
20250228,112400,2694438850,36400,36400,36450,36400,98
20250228,112300,2690870750,36400,36400,36400,36400,142
20250228,112200,2685701950,36400,36400,36450,36400,309
20250228,112100,2674440250,36400,36450,36450,36350,2480
20250228,112000,2584190400,36450,36450,36450,36400,329
20250228,111900,2572199300,36400,36450,36450,36400,101
20250228,111800,2568520250,36400,36450,36450,36400,124
20250228,111700,2564002350,36450,36500,36500,36450,950
20250228,111600,2529370600,36500,36450,36500,36450,279
20250228,111500,2519194200,36450,36550,36550,36450,212
20250228,111400,2511457650,36500,36550,36550,36500,117
20250228,111300,2507186400,36500,36500,36500,36450,48
20250228,111200,2505434900,36500,36500,36550,36500,531
20250228,111100,2486048500,36550,36500,36550,36500,600
20250228,111000,2464141200,36500,36500,36500,36450,61
20250228,110900,2461916550,36450,36550,36600,36450,1139
20250228,110800,2420330000,36600,36550,36600,36550,100
20250228,110700,2416671300,36550,36550,36600,36550,189
20250228,110600,2409763300,36600,36600,36600,36550,186
20250228,110500,2402958300,36650,36600,36650,36600,28
20250228,110400,2401932350,36600,36650,36650,36600,211
20250228,110300,2394205950,36600,36600,36650,36600,98
20250228,110200,2390617150,36650,36650,36700,36650,169
20250228,110100,2384423250,36700,36650,36700,36650,168
20250228,110000,2378261000,36650,36600,36700,36600,219
20250228,105900,2370236350,36550,36550,36600,36550,143
20250228,105800,2365007300,36550,36550,36600,36550,217
20250228,105700,2357068100,36550,36550,36550,36550,116
20250228,105600,2352828300,36550,36600,36600,36500,1301
20250228,105500,2305229550,36650,36700,36700,36650,491
20250228,105400,2287231350,36700,36700,36750,36650,170
20250228,105300,2280992300,36750,36750,36750,36650,175
20250228,105200,2274563700,36750,36650,36750,36600,1009
20250228,105100,2237586450,36600,36600,36600,36550,703
20250228,105000,2211858900,36650,36550,36650,36550,115
20250228,104900,2207649650,36550,36550,36600,36550,218
20250228,104800,2199673350,36550,36550,36600,36500,209
20250228,104700,2192034500,36550,36500,36550,36500,89
20250228,104600,2188782200,36500,36500,36550,36500,26
20250228,104500,2187832150,36550,36600,36600,36500,1193
20250228,104400,2144235500,36550,36600,36650,36550,570
20250228,104300,2123384500,36600,36600,36600,36550,67
20250228,104200,2120932500,36600,36600,36600,36550,381
20250228,104100,2106993650,36600,36550,36600,36550,709
20250228,104000,2081061600,36550,36500,36550,36500,297
20250228,103900,2070210300,36500,36500,36550,36450,558
20250228,103800,2049844000,36500,36550,36600,36500,345
20250228,103700,2037235300,36550,36600,36650,36550,565
20250228,103600,2016574300,36600,36650,36650,36600,120
20250228,103500,2012178450,36550,36550,36650,36550,132
20250228,103400,2007347450,36600,36600,36600,36600,38
20250228,103300,2005956650,36550,36550,36600,36550,537
20250228,103200,1986320250,36550,36600,36600,36550,142
20250228,103100,1981125150,36600,36550,36650,36500,381
20250228,103000,1967194600,36550,36550,36600,36550,139
20250228,102900,1962114100,36500,36600,36650,36500,909
20250228,102800,1928897550,36600,36650,36650,36600,281
20250228,102700,1918607600,36600,36550,36600,36550,74
20250228,102600,1915900250,36550,36650,36650,36500,315
20250228,102500,1904374300,36700,36600,36700,36550,197
20250228,102400,1897155950,36700,36700,36700,36600,767
20250228,102300,1869057200,36750,36750,36750,36650,296
20250228,102200,1858193550,36750,36750,36750,36700,59
20250228,102100,1856025350,36750,36700,36750,36650,87
20250228,102000,1852834500,36700,36700,36700,36650,79
20250228,101900,1849937050,36700,36700,36750,36700,330
20250228,101800,1837825850,36700,36800,36850,36700,1041
20250228,101700,1799542050,36800,36850,36850,36800,175
20250228,101600,1793098250,36850,36850,36850,36800,143
20250228,101500,1787828750,36850,36850,36900,36800,285
20250228,101400,1777326450,36850,36900,36900,36850,292
20250228,101300,1766566200,36850,36900,36900,36800,972
20250228,101200,1730737750,36900,37000,37000,36850,174
20250228,101100,1724303300,37000,36800,37000,36800,6155
20250228,101000,1497203150,36900,36750,36900,36700,604
20250228,100900,1474982800,36750,36650,36850,36600,3059
20250228,100800,1362568100,36550,36600,36650,36550,292
20250228,100700,1351881900,36550,36500,36550,36500,86
20250228,100600,1348741100,36500,36450,36550,36450,389
20250228,100500,1334544600,36500,36500,36500,36500,460
20250228,100400,1317754600,36400,36400,36400,36400,10
20250228,100300,1317390600,36450,36450,36500,36400,569
20250228,100200,1296638300,36500,36400,36500,36350,647
20250228,100100,1273038300,36400,36400,36400,36400,26
20250228,100000,1272091900,36400,36400,36400,36350,291
20250228,095900,1261500850,36350,36350,36350,36350,615
20250228,095800,1239145600,36350,36350,36400,36350,180
20250228,095700,1232601800,36400,36350,36400,36350,283
20250228,095600,1222314450,36350,36400,36400,36350,145
20250228,095500,1217041700,36400,36450,36450,36400,102
20250228,095400,1213328500,36450,36400,36450,36400,374
20250228,095300,1199710650,36400,36400,36400,36400,206
20250228,095200,1192212250,36400,36400,36400,36400,555
20250228,095100,1172010250,36400,36400,36500,36400,441
20250228,095000,1155950450,36400,36450,36450,36400,290
20250228,094900,1145390750,36400,36450,36500,36400,389
20250228,094800,1131213550,36450,36500,36500,36450,516
20250228,094700,1112405250,36450,36450,36500,36450,210
20250228,094600,1104750050,36500,36500,36500,36450,81
20250228,094500,1101795900,36450,36500,36500,36450,9
20250228,094400,1101467600,36450,36500,36500,36450,602
20250228,094300,1079496700,36600,36600,36600,36600,89
20250228,094200,1076239300,36600,36550,36600,36500,1227
20250228,094100,1031406350,36600,36600,36600,36550,162
20250228,094000,1025478950,36600,36600,36600,36600,70
20250228,093900,1022916950,36600,36550,36600,36550,626
20250228,093800,1000024250,36550,36600,36600,36550,191
20250228,093700,993040200,36600,36550,36600,36550,236
20250228,093600,984407950,36600,36550,36600,36550,161
20250228,093500,978517200,36550,36550,36600,36550,49
20250228,093400,976726200,36600,36600,36600,36550,1010
20250228,093300,939760450,36600,36650,36650,36600,1324
20250228,093200,891291800,36650,36550,36650,36550,465
20250228,093100,874275250,36550,36550,36600,36450,751
20250228,093000,846857700,36550,36550,36550,36500,176
20250228,092900,840426700,36550,36550,36600,36550,142
20250228,092800,835235100,36550,36550,36600,36500,345
20250228,092700,822624400,36550,36500,36550,36500,802
20250228,092600,793326500,36500,36500,36500,36500,115
20250228,092500,789129000,36500,36450,36500,36400,750
20250228,092400,761793450,36500,36450,36500,36450,59
20250228,092300,759642650,36450,36500,36500,36450,91
20250228,092200,756325550,36500,36500,36500,36400,822
20250228,092100,726366600,36500,36500,36550,36500,84
20250228,092000,723299800,36550,36400,36550,36350,628
20250228,091900,700425300,36400,36400,36400,36350,698
20250228,091800,675029100,36350,36300,36400,36300,671
20250228,091700,650669000,36250,36300,36300,36250,137
20250228,091600,645696400,36300,36200,36300,36200,32
20250228,091500,644537000,36200,36200,36300,36200,483
20250228,091400,627035600,36200,36200,36250,36200,433
20250228,091300,611359950,36200,36200,36200,36200,324
20250228,091200,599631150,36200,36200,36250,36150,444
20250228,091100,583567950,36200,36250,36250,36150,483
20250228,091000,566096250,36200,36250,36250,36200,360
20250228,090900,553058200,36200,36300,36300,36150,1569
20250228,090800,496263000,36300,36250,36450,36250,177
20250228,090700,489845700,36200,36200,36200,36100,154
20250228,090600,484274600,36050,36100,36150,36050,2878
20250228,090500,380449800,36100,36100,36150,36050,1437
20250228,090400,328563350,36150,36150,36150,36100,777
20250228,090300,300506550,36200,36050,36200,36050,1199
20250228,090200,257212650,36100,36350,36350,36100,3401
20250228,090100,134026850,36350,36400,36400,36350,917
20250228,090000,100686950,36400,36450,36500,36350,2763