KissMeData/251270/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,205900,119699910900,40250,40250,40250,40250,2126744
20250228,205800,119699910900,40250,40250,40250,40250,0
20250228,205700,119699910900,40250,40250,40250,40250,0
20250228,205600,119699910900,40250,40250,40250,40250,0
20250228,205500,119699910900,40250,40250,40250,40250,0
20250228,205400,119699910900,40250,40250,40250,40250,0
20250228,205300,119699910900,40250,40250,40250,40250,0
20250228,205200,119699910900,40250,40250,40250,40250,0
20250228,205100,119699910900,40250,40250,40250,40250,0
20250228,205000,119699910900,40250,40250,40250,40250,0
20250228,204900,119699910900,40250,40250,40250,40250,0
20250228,204800,119699910900,40250,40250,40250,40250,0
20250228,204700,119699910900,40250,40250,40250,40250,0
20250228,204600,119699910900,40250,40250,40250,40250,0
20250228,204500,119699910900,40250,40250,40250,40250,0
20250228,204400,119699910900,40250,40250,40250,40250,0
20250228,204300,119699910900,40250,40250,40250,40250,0
20250228,204200,119699910900,40250,40250,40250,40250,0
20250228,204100,119699910900,40250,40250,40250,40250,0
20250228,204000,119699910900,40250,40250,40250,40250,0
20250228,203900,119699910900,40250,40250,40250,40250,0
20250228,203800,119699910900,40250,40250,40250,40250,0
20250228,203700,119699910900,40250,40250,40250,40250,0
20250228,203600,119699910900,40250,40250,40250,40250,0
20250228,203500,119699910900,40250,40250,40250,40250,0
20250228,203400,119699910900,40250,40250,40250,40250,0
20250228,203300,119699910900,40250,40250,40250,40250,0
20250228,203200,119699910900,40250,40250,40250,40250,0
20250228,203100,119699910900,40250,40250,40250,40250,0
20250228,203000,119699910900,40250,40250,40250,40250,0
20250228,202900,119699910900,40250,40250,40250,40250,2126744
20250228,202800,119699910900,40250,40250,40250,40250,0
20250228,202700,119699910900,40250,40250,40250,40250,0
20250228,202600,119699910900,40250,40250,40250,40250,0
20250228,202500,119699910900,40250,40250,40250,40250,0
20250228,202400,119699910900,40250,40250,40250,40250,0
20250228,202300,119699910900,40250,40250,40250,40250,0
20250228,202200,119699910900,40250,40250,40250,40250,0
20250228,202100,119699910900,40250,40250,40250,40250,0
20250228,202000,119699910900,40250,40250,40250,40250,0
20250228,201900,119699910900,40250,40250,40250,40250,0
20250228,201800,119699910900,40250,40250,40250,40250,0
20250228,201700,119699910900,40250,40250,40250,40250,0
20250228,201600,119699910900,40250,40250,40250,40250,0
20250228,201500,119699910900,40250,40250,40250,40250,0
20250228,201400,119699910900,40250,40250,40250,40250,0
20250228,201300,119699910900,40250,40250,40250,40250,0
20250228,201200,119699910900,40250,40250,40250,40250,0
20250228,201100,119699910900,40250,40250,40250,40250,0
20250228,201000,119699910900,40250,40250,40250,40250,0
20250228,200900,119699910900,40250,40250,40250,40250,0
20250228,200800,119699910900,40250,40250,40250,40250,0
20250228,200700,119699910900,40250,40250,40250,40250,0
20250228,200600,119699910900,40250,40250,40250,40250,0
20250228,200500,119699910900,40250,40250,40250,40250,0
20250228,200400,119699910900,40250,40250,40250,40250,0
20250228,200300,119699910900,40250,40250,40250,40250,0
20250228,200200,119699910900,40250,40250,40250,40250,0
20250228,200100,119699910900,40250,40250,40250,40250,0
20250228,200000,119699910900,40250,40250,40250,40250,0
20250228,195900,119699910900,40250,40250,40250,40250,2126744
20250228,195800,119699910900,40250,40250,40250,40250,0
20250228,195700,119699910900,40250,40250,40250,40250,0
20250228,195600,119699910900,40250,40250,40250,40250,0
20250228,195500,119699910900,40250,40250,40250,40250,0
20250228,195400,119699910900,40250,40250,40250,40250,0
20250228,195300,119699910900,40250,40250,40250,40250,0
20250228,195200,119699910900,40250,40250,40250,40250,0
20250228,195100,119699910900,40250,40250,40250,40250,0
20250228,195000,119699910900,40250,40250,40250,40250,0
20250228,194900,119699910900,40250,40250,40250,40250,0
20250228,194800,119699910900,40250,40250,40250,40250,0
20250228,194700,119699910900,40250,40250,40250,40250,0
20250228,194600,119699910900,40250,40250,40250,40250,0
20250228,194500,119699910900,40250,40250,40250,40250,0
20250228,194400,119699910900,40250,40250,40250,40250,0
20250228,194300,119699910900,40250,40250,40250,40250,0
20250228,194200,119699910900,40250,40250,40250,40250,0
20250228,194100,119699910900,40250,40250,40250,40250,0
20250228,194000,119699910900,40250,40250,40250,40250,0
20250228,193900,119699910900,40250,40250,40250,40250,0
20250228,193800,119699910900,40250,40250,40250,40250,0
20250228,193700,119699910900,40250,40250,40250,40250,0
20250228,193600,119699910900,40250,40250,40250,40250,0
20250228,193500,119699910900,40250,40250,40250,40250,0
20250228,193400,119699910900,40250,40250,40250,40250,0
20250228,193300,119699910900,40250,40250,40250,40250,0
20250228,193200,119699910900,40250,40250,40250,40250,0
20250228,193100,119699910900,40250,40250,40250,40250,0
20250228,193000,119699910900,40250,40250,40250,40250,0
20250228,192900,119699910900,40250,40250,40250,40250,2126744
20250228,192800,119699910900,40250,40250,40250,40250,0
20250228,192700,119699910900,40250,40250,40250,40250,0
20250228,192600,119699910900,40250,40250,40250,40250,0
20250228,192500,119699910900,40250,40250,40250,40250,0
20250228,192400,119699910900,40250,40250,40250,40250,0
20250228,192300,119699910900,40250,40250,40250,40250,0
20250228,192200,119699910900,40250,40250,40250,40250,0
20250228,192100,119699910900,40250,40250,40250,40250,0
20250228,192000,119699910900,40250,40250,40250,40250,0
20250228,191900,119699910900,40250,40250,40250,40250,0
20250228,191800,119699910900,40250,40250,40250,40250,0
20250228,191700,119699910900,40250,40250,40250,40250,0
20250228,191600,119699910900,40250,40250,40250,40250,0
20250228,191500,119699910900,40250,40250,40250,40250,0
20250228,191400,119699910900,40250,40250,40250,40250,0
20250228,191300,119699910900,40250,40250,40250,40250,0
20250228,191200,119699910900,40250,40250,40250,40250,0
20250228,191100,119699910900,40250,40250,40250,40250,0
20250228,191000,119699910900,40250,40250,40250,40250,0
20250228,190900,119699910900,40250,40250,40250,40250,0
20250228,190800,119699910900,40250,40250,40250,40250,0
20250228,190700,119699910900,40250,40250,40250,40250,0
20250228,190600,119699910900,40250,40250,40250,40250,0
20250228,190500,119699910900,40250,40250,40250,40250,0
20250228,190400,119699910900,40250,40250,40250,40250,0
20250228,190300,119699910900,40250,40250,40250,40250,0
20250228,190200,119699910900,40250,40250,40250,40250,0
20250228,190100,119699910900,40250,40250,40250,40250,0
20250228,190000,119699910900,40250,40250,40250,40250,0
20250228,185900,119699910900,40250,40250,40250,40250,2126744
20250228,185800,119699910900,40250,40250,40250,40250,0
20250228,185700,119699910900,40250,40250,40250,40250,0
20250228,185600,119699910900,40250,40250,40250,40250,0
20250228,185500,119699910900,40250,40250,40250,40250,0
20250228,185400,119699910900,40250,40250,40250,40250,0
20250228,185300,119699910900,40250,40250,40250,40250,0
20250228,185200,119699910900,40250,40250,40250,40250,0
20250228,185100,119699910900,40250,40250,40250,40250,0
20250228,185000,119699910900,40250,40250,40250,40250,0
20250228,184900,119699910900,40250,40250,40250,40250,0
20250228,184800,119699910900,40250,40250,40250,40250,0
20250228,184700,119699910900,40250,40250,40250,40250,0
20250228,184600,119699910900,40250,40250,40250,40250,0
20250228,184500,119699910900,40250,40250,40250,40250,0
20250228,184400,119699910900,40250,40250,40250,40250,0
20250228,184300,119699910900,40250,40250,40250,40250,0
20250228,184200,119699910900,40250,40250,40250,40250,0
20250228,184100,119699910900,40250,40250,40250,40250,0
20250228,184000,119699910900,40250,40250,40250,40250,0
20250228,183900,119699910900,40250,40250,40250,40250,0
20250228,183800,119699910900,40250,40250,40250,40250,0
20250228,183700,119699910900,40250,40250,40250,40250,0
20250228,183600,119699910900,40250,40250,40250,40250,0
20250228,183500,119699910900,40250,40250,40250,40250,0
20250228,183400,119699910900,40250,40250,40250,40250,0
20250228,183300,119699910900,40250,40250,40250,40250,0
20250228,183200,119699910900,40250,40250,40250,40250,0
20250228,183100,119699910900,40250,40250,40250,40250,0
20250228,183000,119699910900,40250,40250,40250,40250,0
20250228,182900,119699910900,40250,40250,40250,40250,2126744
20250228,182800,119699910900,40250,40250,40250,40250,0
20250228,182700,119699910900,40250,40250,40250,40250,0
20250228,182600,119699910900,40250,40250,40250,40250,0
20250228,182500,119699910900,40250,40250,40250,40250,0
20250228,182400,119699910900,40250,40250,40250,40250,0
20250228,182300,119699910900,40250,40250,40250,40250,0
20250228,182200,119699910900,40250,40250,40250,40250,0
20250228,182100,119699910900,40250,40250,40250,40250,0
20250228,182000,119699910900,40250,40250,40250,40250,0
20250228,181900,119699910900,40250,40250,40250,40250,0
20250228,181800,119699910900,40250,40250,40250,40250,0
20250228,181700,119699910900,40250,40250,40250,40250,0
20250228,181600,119699910900,40250,40250,40250,40250,0
20250228,181500,119699910900,40250,40250,40250,40250,0
20250228,181400,119699910900,40250,40250,40250,40250,0
20250228,181300,119699910900,40250,40250,40250,40250,0
20250228,181200,119699910900,40250,40250,40250,40250,0
20250228,181100,119699910900,40250,40250,40250,40250,0
20250228,181000,119699910900,40250,40250,40250,40250,0
20250228,180900,119699910900,40250,40250,40250,40250,0
20250228,180800,119699910900,40250,40250,40250,40250,0
20250228,180700,119699910900,40250,40250,40250,40250,0
20250228,180600,119699910900,40250,40250,40250,40250,0
20250228,180500,119699910900,40250,40250,40250,40250,0
20250228,180400,119699910900,40250,40250,40250,40250,0
20250228,180300,119699910900,40250,40250,40250,40250,0
20250228,180200,119699910900,40250,40250,40250,40250,0
20250228,180100,119699910900,40250,40250,40250,40250,0
20250228,180000,119699910900,40250,40250,40250,40250,0
20250228,175900,119699910900,40250,40250,40250,40250,2126744
20250228,175800,119699910900,40250,40250,40250,40250,0
20250228,175700,119699910900,40250,40250,40250,40250,0
20250228,175600,119699910900,40250,40250,40250,40250,0
20250228,175500,119699910900,40250,40250,40250,40250,0
20250228,175400,119699910900,40250,40250,40250,40250,0
20250228,175300,119699910900,40250,40250,40250,40250,0
20250228,175200,119699910900,40250,40250,40250,40250,0
20250228,175100,119699910900,40250,40250,40250,40250,0
20250228,175000,119699910900,40250,40250,40250,40250,0
20250228,174900,119699910900,40250,40250,40250,40250,0
20250228,174800,119699910900,40250,40250,40250,40250,0
20250228,174700,119699910900,40250,40250,40250,40250,0
20250228,174600,119699910900,40250,40250,40250,40250,0
20250228,174500,119699910900,40250,40250,40250,40250,0
20250228,174400,119699910900,40250,40250,40250,40250,0
20250228,174300,119699910900,40250,40250,40250,40250,0
20250228,174200,119699910900,40250,40250,40250,40250,0
20250228,174100,119699910900,40250,40250,40250,40250,0
20250228,174000,119699910900,40250,40250,40250,40250,0
20250228,173900,119699910900,40250,40250,40250,40250,0
20250228,173800,119699910900,40250,40250,40250,40250,0
20250228,173700,119699910900,40250,40250,40250,40250,0
20250228,173600,119699910900,40250,40250,40250,40250,0
20250228,173500,119699910900,40250,40250,40250,40250,0
20250228,173400,119699910900,40250,40250,40250,40250,0
20250228,173300,119699910900,40250,40250,40250,40250,0
20250228,173200,119699910900,40250,40250,40250,40250,0
20250228,173100,119699910900,40250,40250,40250,40250,0
20250228,173000,119699910900,40250,40250,40250,40250,0
20250228,172900,119699910900,40250,40250,40250,40250,2126744
20250228,172800,119699910900,40250,40250,40250,40250,0
20250228,172700,119699910900,40250,40250,40250,40250,0
20250228,172600,119699910900,40250,40250,40250,40250,0
20250228,172500,119699910900,40250,40250,40250,40250,0
20250228,172400,119699910900,40250,40250,40250,40250,0
20250228,172300,119699910900,40250,40250,40250,40250,0
20250228,172200,119699910900,40250,40250,40250,40250,0
20250228,172100,119699910900,40250,40250,40250,40250,0
20250228,172000,119699910900,40250,40250,40250,40250,0
20250228,171900,119699910900,40250,40250,40250,40250,0
20250228,171800,119699910900,40250,40250,40250,40250,0
20250228,171700,119699910900,40250,40250,40250,40250,0
20250228,171600,119699910900,40250,40250,40250,40250,0
20250228,171500,119699910900,40250,40250,40250,40250,0
20250228,171400,119699910900,40250,40250,40250,40250,0
20250228,171300,119699910900,40250,40250,40250,40250,0
20250228,171200,119699910900,40250,40250,40250,40250,0
20250228,171100,119699910900,40250,40250,40250,40250,0
20250228,171000,119699910900,40250,40250,40250,40250,0
20250228,170900,119699910900,40250,40250,40250,40250,0
20250228,170800,119699910900,40250,40250,40250,40250,0
20250228,170700,119699910900,40250,40250,40250,40250,0
20250228,170600,119699910900,40250,40250,40250,40250,0
20250228,170500,119699910900,40250,40250,40250,40250,0
20250228,170400,119699910900,40250,40250,40250,40250,0
20250228,170300,119699910900,40250,40250,40250,40250,0
20250228,170200,119699910900,40250,40250,40250,40250,0
20250228,170100,119699910900,40250,40250,40250,40250,0
20250228,170000,119699910900,40250,40250,40250,40250,0
20250228,165900,119699910900,40250,40250,40250,40250,2126744
20250228,165800,119699910900,40250,40250,40250,40250,0
20250228,165700,119699910900,40250,40250,40250,40250,0
20250228,165600,119699910900,40250,40250,40250,40250,0
20250228,165500,119699910900,40250,40250,40250,40250,0
20250228,165400,119699910900,40250,40250,40250,40250,0
20250228,165300,119699910900,40250,40250,40250,40250,0
20250228,165200,119699910900,40250,40250,40250,40250,0
20250228,165100,119699910900,40250,40250,40250,40250,0
20250228,165000,119699910900,40250,40250,40250,40250,0
20250228,164900,119699910900,40250,40250,40250,40250,0
20250228,164800,119699910900,40250,40250,40250,40250,0
20250228,164700,119699910900,40250,40250,40250,40250,0
20250228,164600,119699910900,40250,40250,40250,40250,0
20250228,164500,119699910900,40250,40250,40250,40250,0
20250228,164400,119699910900,40250,40250,40250,40250,0
20250228,164300,119699910900,40250,40250,40250,40250,0
20250228,164200,119699910900,40250,40250,40250,40250,0
20250228,164100,119699910900,40250,40250,40250,40250,0
20250228,164000,119699910900,40250,40250,40250,40250,0
20250228,163900,119699910900,40250,40250,40250,40250,0
20250228,163800,119699910900,40250,40250,40250,40250,0
20250228,163700,119699910900,40250,40250,40250,40250,0
20250228,163600,119699910900,40250,40250,40250,40250,0
20250228,163500,119699910900,40250,40250,40250,40250,0
20250228,163400,119699910900,40250,40250,40250,40250,0
20250228,163300,119699910900,40250,40250,40250,40250,0
20250228,163200,119699910900,40250,40250,40250,40250,0
20250228,163100,119699910900,40250,40250,40250,40250,0
20250228,163000,119699910900,40250,40250,40250,40250,0
20250228,162900,119699910900,40250,40250,40250,40250,2126744
20250228,162800,119699910900,40250,40250,40250,40250,0
20250228,162700,119699910900,40250,40250,40250,40250,0
20250228,162600,119699910900,40250,40250,40250,40250,0
20250228,162500,119699910900,40250,40250,40250,40250,0
20250228,162400,119699910900,40250,40250,40250,40250,0
20250228,162300,119699910900,40250,40250,40250,40250,0
20250228,162200,119699910900,40250,40250,40250,40250,0
20250228,162100,119699910900,40250,40250,40250,40250,0
20250228,162000,119699910900,40250,40250,40250,40250,0
20250228,161900,119699910900,40250,40250,40250,40250,0
20250228,161800,119699910900,40250,40250,40250,40250,0
20250228,161700,119699910900,40250,40250,40250,40250,0
20250228,161600,119699910900,40250,40250,40250,40250,0
20250228,161500,119699910900,40250,40250,40250,40250,0
20250228,161400,119699910900,40250,40250,40250,40250,0
20250228,161300,119699910900,40250,40250,40250,40250,0
20250228,161200,119699910900,40250,40250,40250,40250,0
20250228,161100,119699910900,40250,40250,40250,40250,0
20250228,161000,119699910900,40250,40250,40250,40250,0
20250228,160900,119699910900,40250,40250,40250,40250,0
20250228,160800,119699910900,40250,40250,40250,40250,0
20250228,160700,119699910900,40250,40250,40250,40250,0
20250228,160600,119699910900,40250,40250,40250,40250,0
20250228,160500,119699910900,40250,40250,40250,40250,0
20250228,160400,119699910900,40250,40250,40250,40250,0
20250228,160300,119699910900,40250,40250,40250,40250,0
20250228,160200,119699910900,40250,40250,40250,40250,0
20250228,160100,119699910900,40250,40250,40250,40250,0
20250228,160000,119699910900,40250,40250,40250,40250,0
20250228,155900,119699910900,40250,40250,40250,40250,2126744
20250228,155800,119699910900,40250,40250,40250,40250,0
20250228,155700,119699910900,40250,40250,40250,40250,0
20250228,155600,119699910900,40250,40250,40250,40250,0
20250228,155500,119699910900,40250,40250,40250,40250,0
20250228,155400,119699910900,40250,40250,40250,40250,0
20250228,155300,119699910900,40250,40250,40250,40250,0
20250228,155200,119699910900,40250,40250,40250,40250,0
20250228,155100,119699910900,40250,40250,40250,40250,0
20250228,155000,119699910900,40250,40250,40250,40250,0
20250228,154900,119699910900,40250,40250,40250,40250,0
20250228,154800,119699910900,40250,40250,40250,40250,0
20250228,154700,119699910900,40250,40250,40250,40250,0
20250228,154600,119699910900,40250,40250,40250,40250,0
20250228,154500,119699910900,40250,40250,40250,40250,0
20250228,154400,119699910900,40250,40250,40250,40250,0
20250228,154300,119699910900,40250,40250,40250,40250,0
20250228,154200,119699910900,40250,40250,40250,40250,0
20250228,154100,119699910900,40250,40250,40250,40250,0
20250228,154000,119699910900,40250,40250,40250,40250,0
20250228,153900,119699910900,40250,40250,40250,40250,0
20250228,153800,119699910900,40250,40250,40250,40250,0
20250228,153700,119699910900,40250,40250,40250,40250,0
20250228,153600,119699910900,40250,40250,40250,40250,0
20250228,153500,119699910900,40250,40250,40250,40250,0
20250228,153400,119699910900,40250,40250,40250,40250,0
20250228,153300,119699910900,40250,40250,40250,40250,0
20250228,153200,119699910900,40250,40250,40250,40250,2126744
20250228,153100,34098464900,41950,41950,41950,41950,0
20250228,153000,34098464900,41950,41950,41950,41950,0
20250228,152900,34098464900,41950,41950,41950,41950,0
20250228,152800,34098464900,41950,41950,41950,41950,0
20250228,152700,34098464900,41950,41950,41950,41950,0
20250228,152600,34098464900,41950,41950,41950,41950,0
20250228,152500,34098464900,41950,41950,41950,41950,0
20250228,152400,34098464900,41950,41950,41950,41950,0
20250228,152300,34098464900,41950,41950,41950,41950,0
20250228,152200,34098464900,41950,41950,41950,41950,0
20250228,152100,34098464900,41950,41950,41950,41950,0
20250228,152000,34098464900,41950,41950,41950,41950,0
20250228,151900,34098464900,41950,41700,41950,41650,6339
20250228,151800,33833922350,41750,41800,41800,41700,5461
20250228,151700,33605993550,41800,41750,41850,41700,6127
20250228,151600,33350122150,41800,41850,41850,41750,7207
20250228,151500,33048876650,41800,41900,41950,41800,6863
20250228,151400,32761644750,41900,41950,41950,41850,6068
20250228,151300,32507445150,41900,41900,41950,41850,5217
20250228,151200,32288858150,41850,41850,41900,41850,2335
20250228,151100,32191101900,41850,41850,41950,41850,5067
20250228,151000,31978845250,41900,41950,41950,41850,3108
20250228,150900,31848654900,41900,42000,42000,41900,2179
20250228,150800,31757258700,42000,41800,42000,41800,4408
20250228,150700,31572695100,41850,41850,41850,41750,2864
20250228,150600,31452900950,41850,41800,41850,41800,3114
20250228,150500,31322720650,41800,41700,41800,41700,8629
20250228,150400,30962596500,41750,41700,41750,41700,1483
20250228,150300,30900746400,41750,41750,41800,41700,1297
20250228,150200,30846614900,41750,41750,41800,41700,4220
20250228,150100,30670471800,41750,41700,41800,41700,3327
20250228,150000,30531581750,41700,41650,41750,41600,6945
20250228,145900,30242086750,41650,41700,41700,41600,3705
20250228,145800,30087770250,41650,41750,41750,41650,1782
20250228,145700,30013486600,41700,41850,41850,41700,4102
20250228,145600,29842220500,41850,41800,41850,41800,1213
20250228,145500,29791498200,41800,41750,41850,41700,4964
20250228,145400,29584153150,41700,41850,41850,41700,3200
20250228,145300,29450473400,41800,41800,41850,41800,2974
20250228,145200,29326155150,41800,41850,41900,41800,1685
20250228,145100,29255710050,41900,41900,41900,41800,2498
20250228,145000,29151167300,41850,41950,42000,41850,1462
20250228,144900,29089896250,41950,41850,42000,41850,5184
20250228,144800,28872721800,41900,41850,41900,41800,1630
20250228,144700,28804503850,41850,41850,42100,41800,4207
20250228,144600,28628259750,41850,41900,41900,41850,5048
20250228,144500,28416835800,41850,41900,41900,41850,1510
20250228,144400,28353628950,41850,41900,41950,41850,1723
20250228,144300,28281451300,41950,42000,42000,41900,1429
20250228,144200,28221542400,41950,41800,42050,41800,4460
20250228,144100,28034642000,41800,41750,41800,41700,4179
20250228,144000,27860311250,41700,41750,41800,41700,3632
20250228,143900,27708746100,41750,41750,41800,41700,2566
20250228,143800,27601615200,41750,41750,41800,41650,4719
20250228,143700,27404757250,41800,41800,41800,41750,909
20250228,143600,27366798950,41800,41800,41800,41750,1182
20250228,143500,27317427950,41750,41700,41800,41600,8456
20250228,143400,26965021850,41700,41750,41750,41700,1573
20250228,143300,26899415500,41750,41800,41800,41700,3580
20250228,143200,26749978150,41750,41800,41850,41750,2621
20250228,143100,26640492400,41800,41850,41850,41800,1938
20250228,143000,26559466200,41800,42000,42000,41800,2817
20250228,142900,26441507000,41950,41950,42000,41950,1158
20250228,142800,26392918350,41950,41900,42000,41850,5502
20250228,142700,26162383450,41950,41950,42000,41950,1533
20250228,142600,26098065000,42000,42100,42100,41950,2767
20250228,142500,25981797400,42050,42100,42100,42050,1709
20250228,142400,25909893850,42050,42050,42100,42050,1204
20250228,142300,25859238450,42050,42000,42100,42000,2825
20250228,142200,25740426500,42100,42150,42150,42050,689
20250228,142100,25711429450,42100,42050,42200,42050,9138
20250228,142000,25326932000,42050,42050,42050,41950,2633
20250228,141900,25216380100,42000,42000,42050,42000,1795
20250228,141800,25140979950,42000,42000,42050,42000,2638
20250228,141700,25030166350,42050,42050,42050,42000,2264
20250228,141600,24935060400,42050,42100,42100,42000,2942
20250228,141500,24811342950,42100,42100,42150,42100,1126
20250228,141400,24763928700,42100,42200,42200,42100,2243
20250228,141300,24669454400,42150,42250,42300,42100,2907
20250228,141200,24546822400,42250,42250,42300,42250,1437
20250228,141100,24486107550,42250,42350,42400,42250,2063
20250228,141000,24398797000,42400,42450,42450,42350,1561
20250228,140900,24332641550,42450,42300,42450,42250,5660
20250228,140800,24092913950,42300,42300,42300,42150,2525
20250228,140700,23986180000,42250,42150,42300,42100,7138
20250228,140600,23685103850,42100,42150,42150,42100,1004
20250228,140500,23642812850,42100,42100,42150,42100,359
20250228,140400,23627697650,42150,42150,42150,42100,2873
20250228,140300,23506613850,42150,42200,42200,42100,2126
20250228,140200,23417006300,42100,42200,42200,42100,1046
20250228,140100,23372911150,42150,42150,42200,42100,3677
20250228,140000,23217929900,42150,42150,42200,42100,716
20250228,135900,23187759550,42150,42200,42200,42100,2534
20250228,135800,23080969150,42150,42050,42200,42050,3542
20250228,135700,22931849900,42050,42050,42100,42050,1052
20250228,135600,22887595900,42100,42150,42200,42050,4874
20250228,135500,22682196800,42100,42150,42200,42050,2872
20250228,135400,22561042600,42150,42150,42200,42150,1166
20250228,135300,22511866850,42200,42100,42200,42050,3219
20250228,135200,22376318700,42100,42050,42100,42050,798
20250228,135100,22342751850,42050,42050,42050,41950,4047
20250228,135000,22172700500,42050,42100,42100,41950,1044
20250228,134900,22128810100,42100,42000,42100,41950,3504
20250228,134800,21981629000,41950,42000,42050,41900,2626
20250228,134700,21871392200,42000,42100,42100,42000,1301
20250228,134600,21816698000,42050,42150,42200,42050,2102
20250228,134500,21728250000,42150,42150,42200,42150,898
20250228,134400,21690391000,42150,42050,42200,42050,1261
20250228,134300,21637263950,42100,42100,42150,42050,3987
20250228,134200,21469404650,42150,42150,42150,42100,588
20250228,134100,21444631950,42150,42100,42150,42100,689
20250228,134000,21415593500,42100,42150,42150,42050,3447
20250228,133900,21270457750,42100,42200,42200,42000,1904
20250228,133800,21190272550,42100,42200,42200,42100,2398
20250228,133700,21089108050,42200,42150,42200,42100,2241
20250228,133600,20994567100,42150,42000,42150,41950,3599
20250228,133500,20843273600,42000,42050,42050,41900,1567
20250228,133400,20777495150,42050,41700,42050,41700,7110
20250228,133300,20480252650,41700,41700,41700,41650,1426
20250228,133200,20420849950,41650,41750,41750,41650,4109
20250228,133100,20249567100,41700,41900,42000,41700,3468
20250228,133000,20104658100,41900,41800,41950,41800,3384
20250228,132900,19963141500,41750,41750,41800,41700,2373
20250228,132800,19864074950,41800,41800,41850,41750,2084
20250228,132700,19777011050,41850,42000,42000,41850,2350
20250228,132600,19678496800,42000,42050,42100,42000,628
20250228,132500,19652094750,42050,42150,42150,42050,2644
20250228,132400,19540796700,42200,42200,42250,42150,972
20250228,132300,19499780450,42200,42200,42300,42200,966
20250228,132200,19458977200,42250,42250,42250,42200,1399
20250228,132100,19399870500,42200,42100,42250,42050,5082
20250228,132000,19185862450,42050,42150,42150,42050,987
20250228,131900,19144352350,42100,42100,42150,42050,1843
20250228,131800,19066786700,42150,42100,42150,42000,853
20250228,131700,19030863150,42150,42050,42150,42050,2235
20250228,131600,18936859250,42050,42000,42050,42000,844
20250228,131500,18901372650,42000,41900,42050,41900,3810
20250228,131400,18741528650,41900,41950,41950,41900,528
20250228,131300,18719396750,41900,41850,41950,41850,3126
20250228,131200,18588529900,41850,41800,41850,41800,797
20250228,131100,18555195000,41800,41850,41950,41800,2145
20250228,131000,18465444500,41900,41950,41950,41850,2402
20250228,130900,18364752000,41950,41950,41950,41900,934
20250228,130800,18325603850,41950,41950,41950,41900,236
20250228,130700,18315712650,41900,41900,41950,41900,590
20250228,130600,18290986750,41950,41850,41950,41800,4199
20250228,130500,18115268450,41850,41800,41850,41800,843
20250228,130400,18080026000,41800,41950,41950,41800,3300
20250228,130300,17941852850,41950,41850,41950,41850,560
20250228,130200,17918381250,41850,41700,42000,41650,8835
20250228,130100,17549552450,41750,42000,42050,41650,17084
20250228,130000,16834267950,42050,42100,42100,42000,1922
20250228,125900,16753401150,42050,42100,42150,42050,652
20250228,125800,16725963950,42100,42100,42150,42100,1443
20250228,125700,16665187200,42150,42000,42150,42000,3268
20250228,125600,16527724600,42050,42000,42050,42000,931
20250228,125500,16488619000,42000,42050,42050,42000,603
20250228,125400,16463290450,42050,42050,42050,42000,934
20250228,125300,16424046150,42050,42000,42050,42000,859
20250228,125200,16387947800,42000,42050,42050,42000,447
20250228,125100,16369172950,42000,42000,42050,42000,144
20250228,125000,16363124900,42050,42000,42050,41950,9577
20250228,124900,15960866550,42000,42000,42050,42000,826
20250228,124800,15926162800,41950,42050,42050,41950,899
20250228,124700,15888399650,42000,42050,42050,41950,1082
20250228,124600,15842937400,42050,42000,42050,42000,830
20250228,124500,15808076650,42050,42050,42050,42000,808
20250228,124400,15774116900,42050,42000,42050,42000,618
20250228,124300,15748157050,42000,42050,42100,42000,1111
20250228,124200,15701479250,42100,42100,42100,42050,542
20250228,124100,15678676200,42100,42100,42100,42050,621
20250228,124000,15652562700,42050,42100,42100,42050,1021
20250228,123900,15609590550,42050,42150,42150,42050,3156
20250228,123800,15476830500,42150,42150,42150,42100,134
20250228,123700,15471184450,42150,42100,42250,42100,696
20250228,123600,15441846800,42100,42050,42150,42000,4280
20250228,123500,15261863350,42000,42000,42050,42000,488
20250228,123400,15241366150,42000,42000,42050,42000,451
20250228,123300,15222411900,42000,42050,42050,42000,217
20250228,123200,15213289300,42050,42000,42050,42000,2719
20250228,123100,15098974200,42000,42050,42050,42000,684
20250228,123000,15070228100,42000,42050,42100,42000,1183
20250228,122900,15020492250,42050,42100,42100,42050,513
20250228,122800,14998916650,42100,42100,42150,42100,418
20250228,122700,14981317300,42100,42150,42150,42100,603
20250228,122600,14955920700,42150,42050,42150,42000,4803
20250228,122500,14753943250,42000,42050,42050,42000,326
20250228,122400,14740247550,42050,42000,42050,42000,476
20250228,122300,14720251800,42000,42050,42050,42000,888
20250228,122200,14682934450,42050,42100,42100,42000,1312
20250228,122100,14627772750,42050,42100,42100,42050,698
20250228,122000,14598409650,42100,42000,42250,41950,8804
20250228,121900,14228611400,42000,42000,42000,41950,1576
20250228,121800,14162428750,42000,42000,42000,41950,522
20250228,121700,14140521000,42000,42150,42150,42000,1130
20250228,121600,14092976400,42150,42150,42200,42150,734
20250228,121500,14062037250,42100,42000,42250,41950,4379
20250228,121400,13878088700,41950,41900,41950,41850,2505
20250228,121300,13773122350,41900,42000,42000,41900,3646
20250228,121200,13620062850,42050,42050,42050,42000,1768
20250228,121100,13545784200,42000,42050,42050,42000,1572
20250228,121000,13479735800,42000,42000,42050,42000,828
20250228,120900,13444955450,42050,42150,42200,42000,4363
20250228,120800,13261289850,42200,42200,42250,42150,3435
20250228,120700,13116339500,42250,42250,42250,42200,461
20250228,120600,13096879150,42250,42250,42250,42200,407
20250228,120500,13079695350,42250,42250,42300,42200,4392
20250228,120400,12894144850,42300,42300,42300,42250,674
20250228,120300,12865642150,42250,42250,42300,42250,1926
20250228,120200,12784257450,42250,42350,42350,42250,1200
20250228,120100,12733502650,42350,42400,42400,42300,3217
20250228,120000,12597242350,42400,42400,42400,42350,205
20250228,115900,12588553500,42400,42300,42400,42300,196
20250228,115800,12580247800,42350,42300,42400,42250,11245
20250228,115700,12104460700,42300,42400,42400,42250,2070
20250228,115600,12016898400,42350,42500,42550,42300,9729
20250228,115500,11604058200,42500,42550,42600,42500,581
20250228,115400,11579354900,42550,42550,42600,42500,895
20250228,115300,11541286450,42550,42550,42600,42550,1403
20250228,115200,11481587700,42550,42600,42600,42550,998
20250228,115100,11439120950,42550,42600,42600,42550,1164
20250228,115000,11389579400,42600,42650,42650,42550,635
20250228,114900,11362528200,42550,42600,42650,42550,2862
20250228,114800,11240612000,42650,42750,42800,42650,5870
20250228,114700,10989974000,42750,42750,42800,42750,850
20250228,114600,10953636350,42750,42800,42800,42750,584
20250228,114500,10928663550,42850,42850,42850,42750,481
20250228,114400,10908077100,42800,42800,42850,42800,441
20250228,114300,10889200900,42800,42850,42900,42800,2187
20250228,114200,10795501850,42850,42850,42900,42850,774
20250228,114100,10762334400,42850,42900,42900,42850,389
20250228,114000,10745665550,42900,42850,42900,42850,525
20250228,113900,10723156550,42850,42900,42900,42850,510
20250228,113800,10701300850,42900,42900,42900,42850,359
20250228,113700,10685913950,42900,42850,42900,42850,521
20250228,113600,10663589000,42900,42900,42900,42850,824
20250228,113500,10628250850,42850,42850,42900,42850,216
20250228,113400,10618994850,42850,42850,42900,42850,264
20250228,113300,10607681800,42900,42850,42900,42850,396
20250228,113200,10590711100,42900,42900,42900,42850,287
20250228,113100,10578406400,42850,42900,42900,42850,394
20250228,113000,10561519700,42850,42900,42900,42850,423
20250228,112900,10543373450,42900,42800,43000,42800,5626
20250228,112800,10302463800,42750,42650,42800,42650,1869
20250228,112700,10222591350,42700,42700,42750,42600,15267
20250228,112600,9571234900,42700,42750,42750,42700,884
20250228,112500,9533484350,42750,42750,42750,42700,565
20250228,112400,9509353300,42700,42750,42750,42700,411
20250228,112300,9491797750,42700,42700,42750,42700,768
20250228,112200,9459003750,42700,42700,42750,42700,440
20250228,112100,9440215700,42700,42750,42750,42700,350
20250228,112000,9425261100,42700,42700,42750,42700,953
20250228,111900,9384567700,42700,42750,42750,42700,468
20250228,111800,9364583950,42700,42750,42750,42700,347
20250228,111700,9349766300,42750,42750,42750,42700,1786
20250228,111600,9273498400,42750,42750,42750,42700,1961
20250228,111500,9189713400,42700,42700,42800,42700,1403
20250228,111400,9129800500,42700,42850,42850,42700,7285
20250228,111300,8818030050,42900,42850,42900,42850,1087
20250228,111200,8771438450,42900,42900,42950,42850,466
20250228,111100,8751448600,42900,42900,42950,42900,528
20250228,111000,8728797250,42900,42950,42950,42900,222
20250228,110900,8719273350,42900,42950,42950,42900,1582
20250228,110800,8651351650,42900,43000,43000,42900,1103
20250228,110700,8603986100,43000,43000,43050,43000,537
20250228,110600,8580892650,43050,43050,43050,43000,511
20250228,110500,8558903700,43050,43050,43100,43050,386
20250228,110400,8542286300,43050,43100,43100,43000,841
20250228,110300,8506080300,43050,43050,43100,43050,331
20250228,110200,8491830700,43100,43100,43150,43050,908
20250228,110100,8452703300,43100,43100,43150,43100,501
20250228,110000,8431108500,43150,43200,43200,43150,546
20250228,105900,8407547050,43200,43200,43200,43150,877
20250228,105800,8369702450,43150,43200,43200,43150,477
20250228,105700,8349110150,43200,43250,43250,43100,1968
20250228,105600,8264091550,43250,43250,43250,43200,888
20250228,105500,8225713100,43250,43250,43250,43250,2117
20250228,105400,8134152850,43150,43150,43200,43150,2681
20250228,105300,8018454100,43150,43150,43150,43100,619
20250228,105200,7991766450,43100,43150,43150,43100,314
20250228,105100,7978229250,43150,43100,43150,43100,706
20250228,105000,7947787050,43150,43150,43150,43100,723
20250228,104900,7916592600,43100,43100,43150,43100,636
20250228,104800,7889171850,43100,43150,43150,43100,24
20250228,104700,7888136300,43050,43050,43100,43050,3307
20250228,104600,7745717700,43050,42950,43050,42950,1716
20250228,104500,7671938000,42950,42950,43000,42950,315
20250228,104400,7658408200,43000,43000,43000,42950,398
20250228,104300,7641302600,42950,43000,43000,42950,562
20250228,104200,7617144850,43000,42950,43000,42950,6
20250228,104100,7616887050,42950,42950,43000,42950,3612
20250228,104000,7461678450,42950,42850,42950,42800,8374
20250228,103900,7102606600,42850,42900,42900,42850,185
20250228,103800,7094675700,42850,42950,42950,42850,1422
20250228,103700,7033712500,42850,42900,42950,42850,839
20250228,103600,6997732300,42900,42950,42950,42900,998
20250228,103500,6954907150,42900,42900,42950,42900,817
20250228,103400,6919857550,42900,42950,42950,42900,599
20250228,103300,6894146650,42900,42950,42950,42900,397
20250228,103200,6877114600,42900,42950,43000,42900,1277
20250228,103100,6822295700,42950,43100,43100,42950,2759
20250228,103000,6703584750,43100,43100,43100,43050,251
20250228,102900,6692778150,43100,43050,43100,43050,545
20250228,102800,6669313150,43100,43100,43150,43050,3555
20250228,102700,6516205100,43100,43100,43100,43050,775
20250228,102600,6482826850,43050,43250,43250,43050,1607
20250228,102500,6413463650,43200,43200,43250,43200,881
20250228,102400,6375376150,43250,43200,43300,43200,3426
20250228,102300,6227351100,43150,43350,43350,43150,1129
20250228,102200,6178539300,43300,43300,43350,43300,249
20250228,102100,6167755950,43300,43350,43350,43300,570
20250228,102000,6143068350,43350,43400,43450,43350,1365
20250228,101900,6083837500,43400,43400,43450,43400,1684
20250228,101800,6010717650,43400,43350,43400,43250,3845
20250228,101700,5844004650,43350,43400,43400,43250,450
20250228,101600,5824518600,43400,43550,43550,43400,2306
20250228,101500,5724281300,43500,43400,43550,43400,2281
20250228,101400,5625161100,43400,43350,43400,43350,596
20250228,101300,5599314400,43350,43100,43450,43100,8624
20250228,101200,5226252300,43100,43100,43100,43050,895
20250228,101100,5187680800,43050,43100,43100,43050,1017
20250228,101000,5143848150,43100,43050,43100,43050,1802
20250228,100900,5066205050,43050,43100,43100,43050,240
20250228,100800,5055872800,43100,43150,43150,43050,1380
20250228,100700,4996387700,43150,43100,43200,43050,2557
20250228,100600,4886173350,43100,43100,43100,43050,415
20250228,100500,4868287250,43100,43050,43150,43000,854
20250228,100400,4831531850,43050,42950,43100,42900,4888
20250228,100300,4621512100,42900,42900,42900,42850,2656
20250228,100200,4507592100,42900,42900,42900,42850,1009
20250228,100100,4464319450,42900,42900,42950,42850,1503
20250228,100000,4399837950,42850,42900,42900,42800,223
20250228,095900,4390278450,42900,42950,42950,42800,5551
20250228,095800,4152327700,42950,42950,42950,42900,935
20250228,095700,4112185850,42950,42950,42950,42900,587
20250228,095600,4086975250,42950,42950,42950,42900,300
20250228,095500,4074095250,42950,42950,42950,42950,809
20250228,095400,4039348700,42900,42950,42950,42900,806
20250228,095300,4004744200,42900,42900,42950,42900,2071
20250228,095200,3915897150,42900,42900,42900,42850,825
20250228,095100,3880521200,42850,42800,42900,42800,1787
20250228,095000,3804012350,42750,42750,42800,42700,5537
20250228,094900,3567382150,42800,42850,42850,42750,3132
20250228,094800,3433423600,42850,42950,42950,42800,1247
20250228,094700,3379984800,42950,43000,43000,42750,9741
20250228,094600,2962720600,43000,42950,43000,42950,154
20250228,094500,2956099350,43000,43000,43100,42950,1162
20250228,094400,2906133200,43000,43000,43000,42950,329
20250228,094300,2891989900,43000,43050,43100,42950,1256
20250228,094200,2837973700,43050,43050,43100,43000,1914
20250228,094100,2755541400,43100,43150,43150,43100,640
20250228,094000,2727943550,43150,43250,43250,43100,3863
20250228,093900,2561179800,43300,43250,43300,43250,948
20250228,093800,2520178700,43250,43250,43250,43200,207
20250228,093700,2511235900,43200,43150,43250,43150,2674
20250228,093600,2395733800,43150,43150,43200,43150,242
20250228,093500,2385291350,43200,43200,43200,43150,268
20250228,093400,2373726850,43200,43150,43200,43100,400
20250228,093300,2356465850,43100,43150,43150,43100,72
20250228,093200,2353361750,43150,43150,43150,43150,36
20250228,093100,2351808350,43150,43200,43200,43150,158
20250228,093000,2344986650,43200,43100,43200,43000,413
20250228,092900,2327179000,42950,42950,43100,42950,1389
20250228,092800,2267436400,42950,42900,42950,42850,47
20250228,092700,2265421100,42900,42950,42950,42850,712
20250228,092600,2234875400,42950,43000,43000,42900,2607
20250228,092500,2122932350,43000,43000,43000,42950,520
20250228,092400,2100583150,43000,43000,43000,42950,548
20250228,092300,2077031800,43000,43000,43000,42950,667
20250228,092200,2048372900,43000,43000,43000,42950,642
20250228,092100,2020781200,42950,43050,43050,42950,515
20250228,092000,1998642800,43050,43000,43050,42950,1042
20250228,091900,1953844450,42900,42950,43000,42900,883
20250228,091800,1915922300,43000,42950,43000,42950,370
20250228,091700,1900021000,42950,42900,43000,42900,1198
20250228,091600,1848610850,42900,42850,42900,42800,1639
20250228,091500,1778391400,42800,42800,42850,42800,741
20250228,091400,1746676400,42800,42900,42900,42800,2411
20250228,091300,1643423050,42900,42950,42950,42850,3989
20250228,091200,1472342200,42900,43000,43000,42900,2251
20250228,091100,1375673650,43000,43100,43100,43000,1770
20250228,091000,1299538100,43050,43050,43100,43000,687
20250228,090900,1269962300,43000,43000,43050,42950,3493
20250228,090800,1119828100,43000,42950,43000,42900,1004
20250228,090700,1076719600,43000,42950,43000,42950,699
20250228,090600,1046691950,42900,43100,43100,42900,5030
20250228,090500,830383950,43050,43100,43100,43000,1973
20250228,090400,745414050,43100,43200,43250,43050,3141
20250228,090300,609896400,43250,43450,43450,43250,2182
20250228,090200,515452450,43450,43500,43550,43350,2804
20250228,090100,393664600,43500,43850,43850,43300,3568
20250228,090000,238250450,43700,43800,43900,43600,5443