KissMeData/253450/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210000,21234368000,51400,51400,51400,51400,11883
20250228,205900,21234368000,51400,51400,51400,51400,0
20250228,205800,21234368000,51400,51400,51400,51400,0
20250228,205700,21234368000,51400,51400,51400,51400,0
20250228,205600,21234368000,51400,51400,51400,51400,0
20250228,205500,21234368000,51400,51400,51400,51400,0
20250228,205400,21234368000,51400,51400,51400,51400,0
20250228,205300,21234368000,51400,51400,51400,51400,0
20250228,205200,21234368000,51400,51400,51400,51400,0
20250228,205100,21234368000,51400,51400,51400,51400,0
20250228,205000,21234368000,51400,51400,51400,51400,0
20250228,204900,21234368000,51400,51400,51400,51400,0
20250228,204800,21234368000,51400,51400,51400,51400,0
20250228,204700,21234368000,51400,51400,51400,51400,0
20250228,204600,21234368000,51400,51400,51400,51400,0
20250228,204500,21234368000,51400,51400,51400,51400,0
20250228,204400,21234368000,51400,51400,51400,51400,0
20250228,204300,21234368000,51400,51400,51400,51400,0
20250228,204200,21234368000,51400,51400,51400,51400,0
20250228,204100,21234368000,51400,51400,51400,51400,0
20250228,204000,21234368000,51400,51400,51400,51400,0
20250228,203900,21234368000,51400,51400,51400,51400,0
20250228,203800,21234368000,51400,51400,51400,51400,0
20250228,203700,21234368000,51400,51400,51400,51400,0
20250228,203600,21234368000,51400,51400,51400,51400,0
20250228,203500,21234368000,51400,51400,51400,51400,0
20250228,203400,21234368000,51400,51400,51400,51400,0
20250228,203300,21234368000,51400,51400,51400,51400,0
20250228,203200,21234368000,51400,51400,51400,51400,0
20250228,203100,21234368000,51400,51400,51400,51400,0
20250228,203000,21234368000,51400,51400,51400,51400,11883
20250228,202900,21234368000,51400,51400,51400,51400,0
20250228,202800,21234368000,51400,51400,51400,51400,0
20250228,202700,21234368000,51400,51400,51400,51400,0
20250228,202600,21234368000,51400,51400,51400,51400,0
20250228,202500,21234368000,51400,51400,51400,51400,0
20250228,202400,21234368000,51400,51400,51400,51400,0
20250228,202300,21234368000,51400,51400,51400,51400,0
20250228,202200,21234368000,51400,51400,51400,51400,0
20250228,202100,21234368000,51400,51400,51400,51400,0
20250228,202000,21234368000,51400,51400,51400,51400,0
20250228,201900,21234368000,51400,51400,51400,51400,0
20250228,201800,21234368000,51400,51400,51400,51400,0
20250228,201700,21234368000,51400,51400,51400,51400,0
20250228,201600,21234368000,51400,51400,51400,51400,0
20250228,201500,21234368000,51400,51400,51400,51400,0
20250228,201400,21234368000,51400,51400,51400,51400,0
20250228,201300,21234368000,51400,51400,51400,51400,0
20250228,201200,21234368000,51400,51400,51400,51400,0
20250228,201100,21234368000,51400,51400,51400,51400,0
20250228,201000,21234368000,51400,51400,51400,51400,0
20250228,200900,21234368000,51400,51400,51400,51400,0
20250228,200800,21234368000,51400,51400,51400,51400,0
20250228,200700,21234368000,51400,51400,51400,51400,0
20250228,200600,21234368000,51400,51400,51400,51400,0
20250228,200500,21234368000,51400,51400,51400,51400,0
20250228,200400,21234368000,51400,51400,51400,51400,0
20250228,200300,21234368000,51400,51400,51400,51400,0
20250228,200200,21234368000,51400,51400,51400,51400,0
20250228,200100,21234368000,51400,51400,51400,51400,0
20250228,200000,21234368000,51400,51400,51400,51400,11883
20250228,195900,21234368000,51400,51400,51400,51400,0
20250228,195800,21234368000,51400,51400,51400,51400,0
20250228,195700,21234368000,51400,51400,51400,51400,0
20250228,195600,21234368000,51400,51400,51400,51400,0
20250228,195500,21234368000,51400,51400,51400,51400,0
20250228,195400,21234368000,51400,51400,51400,51400,0
20250228,195300,21234368000,51400,51400,51400,51400,0
20250228,195200,21234368000,51400,51400,51400,51400,0
20250228,195100,21234368000,51400,51400,51400,51400,0
20250228,195000,21234368000,51400,51400,51400,51400,0
20250228,194900,21234368000,51400,51400,51400,51400,0
20250228,194800,21234368000,51400,51400,51400,51400,0
20250228,194700,21234368000,51400,51400,51400,51400,0
20250228,194600,21234368000,51400,51400,51400,51400,0
20250228,194500,21234368000,51400,51400,51400,51400,0
20250228,194400,21234368000,51400,51400,51400,51400,0
20250228,194300,21234368000,51400,51400,51400,51400,0
20250228,194200,21234368000,51400,51400,51400,51400,0
20250228,194100,21234368000,51400,51400,51400,51400,0
20250228,194000,21234368000,51400,51400,51400,51400,0
20250228,193900,21234368000,51400,51400,51400,51400,0
20250228,193800,21234368000,51400,51400,51400,51400,0
20250228,193700,21234368000,51400,51400,51400,51400,0
20250228,193600,21234368000,51400,51400,51400,51400,0
20250228,193500,21234368000,51400,51400,51400,51400,0
20250228,193400,21234368000,51400,51400,51400,51400,0
20250228,193300,21234368000,51400,51400,51400,51400,0
20250228,193200,21234368000,51400,51400,51400,51400,0
20250228,193100,21234368000,51400,51400,51400,51400,0
20250228,193000,21234368000,51400,51400,51400,51400,11883
20250228,192900,21234368000,51400,51400,51400,51400,0
20250228,192800,21234368000,51400,51400,51400,51400,0
20250228,192700,21234368000,51400,51400,51400,51400,0
20250228,192600,21234368000,51400,51400,51400,51400,0
20250228,192500,21234368000,51400,51400,51400,51400,0
20250228,192400,21234368000,51400,51400,51400,51400,0
20250228,192300,21234368000,51400,51400,51400,51400,0
20250228,192200,21234368000,51400,51400,51400,51400,0
20250228,192100,21234368000,51400,51400,51400,51400,0
20250228,192000,21234368000,51400,51400,51400,51400,0
20250228,191900,21234368000,51400,51400,51400,51400,0
20250228,191800,21234368000,51400,51400,51400,51400,0
20250228,191700,21234368000,51400,51400,51400,51400,0
20250228,191600,21234368000,51400,51400,51400,51400,0
20250228,191500,21234368000,51400,51400,51400,51400,0
20250228,191400,21234368000,51400,51400,51400,51400,0
20250228,191300,21234368000,51400,51400,51400,51400,0
20250228,191200,21234368000,51400,51400,51400,51400,0
20250228,191100,21234368000,51400,51400,51400,51400,0
20250228,191000,21234368000,51400,51400,51400,51400,0
20250228,190900,21234368000,51400,51400,51400,51400,0
20250228,190800,21234368000,51400,51400,51400,51400,0
20250228,190700,21234368000,51400,51400,51400,51400,0
20250228,190600,21234368000,51400,51400,51400,51400,0
20250228,190500,21234368000,51400,51400,51400,51400,0
20250228,190400,21234368000,51400,51400,51400,51400,0
20250228,190300,21234368000,51400,51400,51400,51400,0
20250228,190200,21234368000,51400,51400,51400,51400,0
20250228,190100,21234368000,51400,51400,51400,51400,0
20250228,190000,21234368000,51400,51400,51400,51400,11883
20250228,185900,21234368000,51400,51400,51400,51400,0
20250228,185800,21234368000,51400,51400,51400,51400,0
20250228,185700,21234368000,51400,51400,51400,51400,0
20250228,185600,21234368000,51400,51400,51400,51400,0
20250228,185500,21234368000,51400,51400,51400,51400,0
20250228,185400,21234368000,51400,51400,51400,51400,0
20250228,185300,21234368000,51400,51400,51400,51400,0
20250228,185200,21234368000,51400,51400,51400,51400,0
20250228,185100,21234368000,51400,51400,51400,51400,0
20250228,185000,21234368000,51400,51400,51400,51400,0
20250228,184900,21234368000,51400,51400,51400,51400,0
20250228,184800,21234368000,51400,51400,51400,51400,0
20250228,184700,21234368000,51400,51400,51400,51400,0
20250228,184600,21234368000,51400,51400,51400,51400,0
20250228,184500,21234368000,51400,51400,51400,51400,0
20250228,184400,21234368000,51400,51400,51400,51400,0
20250228,184300,21234368000,51400,51400,51400,51400,0
20250228,184200,21234368000,51400,51400,51400,51400,0
20250228,184100,21234368000,51400,51400,51400,51400,0
20250228,184000,21234368000,51400,51400,51400,51400,0
20250228,183900,21234368000,51400,51400,51400,51400,0
20250228,183800,21234368000,51400,51400,51400,51400,0
20250228,183700,21234368000,51400,51400,51400,51400,0
20250228,183600,21234368000,51400,51400,51400,51400,0
20250228,183500,21234368000,51400,51400,51400,51400,0
20250228,183400,21234368000,51400,51400,51400,51400,0
20250228,183300,21234368000,51400,51400,51400,51400,0
20250228,183200,21234368000,51400,51400,51400,51400,0
20250228,183100,21234368000,51400,51400,51400,51400,0
20250228,183000,21234368000,51400,51400,51400,51400,11883
20250228,182900,21234368000,51400,51400,51400,51400,0
20250228,182800,21234368000,51400,51400,51400,51400,0
20250228,182700,21234368000,51400,51400,51400,51400,0
20250228,182600,21234368000,51400,51400,51400,51400,0
20250228,182500,21234368000,51400,51400,51400,51400,0
20250228,182400,21234368000,51400,51400,51400,51400,0
20250228,182300,21234368000,51400,51400,51400,51400,0
20250228,182200,21234368000,51400,51400,51400,51400,0
20250228,182100,21234368000,51400,51400,51400,51400,0
20250228,182000,21234368000,51400,51400,51400,51400,0
20250228,181900,21234368000,51400,51400,51400,51400,0
20250228,181800,21234368000,51400,51400,51400,51400,0
20250228,181700,21234368000,51400,51400,51400,51400,0
20250228,181600,21234368000,51400,51400,51400,51400,0
20250228,181500,21234368000,51400,51400,51400,51400,0
20250228,181400,21234368000,51400,51400,51400,51400,0
20250228,181300,21234368000,51400,51400,51400,51400,0
20250228,181200,21234368000,51400,51400,51400,51400,0
20250228,181100,21234368000,51400,51400,51400,51400,0
20250228,181000,21234368000,51400,51400,51400,51400,0
20250228,180900,21234368000,51400,51400,51400,51400,0
20250228,180800,21234368000,51400,51400,51400,51400,0
20250228,180700,21234368000,51400,51400,51400,51400,0
20250228,180600,21234368000,51400,51400,51400,51400,0
20250228,180500,21234368000,51400,51400,51400,51400,0
20250228,180400,21234368000,51400,51400,51400,51400,0
20250228,180300,21234368000,51400,51400,51400,51400,0
20250228,180200,21234368000,51400,51400,51400,51400,0
20250228,180100,21234368000,51400,51400,51400,51400,0
20250228,180000,21234368000,51400,51400,51400,51400,11883
20250228,175900,21234368000,51400,51400,51400,51400,0
20250228,175800,21234368000,51400,51400,51400,51400,0
20250228,175700,21234368000,51400,51400,51400,51400,0
20250228,175600,21234368000,51400,51400,51400,51400,0
20250228,175500,21234368000,51400,51400,51400,51400,0
20250228,175400,21234368000,51400,51400,51400,51400,0
20250228,175300,21234368000,51400,51400,51400,51400,0
20250228,175200,21234368000,51400,51400,51400,51400,0
20250228,175100,21234368000,51400,51400,51400,51400,0
20250228,175000,21234368000,51400,51400,51400,51400,0
20250228,174900,21234368000,51400,51400,51400,51400,0
20250228,174800,21234368000,51400,51400,51400,51400,0
20250228,174700,21234368000,51400,51400,51400,51400,0
20250228,174600,21234368000,51400,51400,51400,51400,0
20250228,174500,21234368000,51400,51400,51400,51400,0
20250228,174400,21234368000,51400,51400,51400,51400,0
20250228,174300,21234368000,51400,51400,51400,51400,0
20250228,174200,21234368000,51400,51400,51400,51400,0
20250228,174100,21234368000,51400,51400,51400,51400,0
20250228,174000,21234368000,51400,51400,51400,51400,0
20250228,173900,21234368000,51400,51400,51400,51400,0
20250228,173800,21234368000,51400,51400,51400,51400,0
20250228,173700,21234368000,51400,51400,51400,51400,0
20250228,173600,21234368000,51400,51400,51400,51400,0
20250228,173500,21234368000,51400,51400,51400,51400,0
20250228,173400,21234368000,51400,51400,51400,51400,0
20250228,173300,21234368000,51400,51400,51400,51400,0
20250228,173200,21234368000,51400,51400,51400,51400,0
20250228,173100,21234368000,51400,51400,51400,51400,0
20250228,173000,21234368000,51400,51400,51400,51400,11883
20250228,172900,21234368000,51400,51400,51400,51400,0
20250228,172800,21234368000,51400,51400,51400,51400,0
20250228,172700,21234368000,51400,51400,51400,51400,0
20250228,172600,21234368000,51400,51400,51400,51400,0
20250228,172500,21234368000,51400,51400,51400,51400,0
20250228,172400,21234368000,51400,51400,51400,51400,0
20250228,172300,21234368000,51400,51400,51400,51400,0
20250228,172200,21234368000,51400,51400,51400,51400,0
20250228,172100,21234368000,51400,51400,51400,51400,0
20250228,172000,21234368000,51400,51400,51400,51400,0
20250228,171900,21234368000,51400,51400,51400,51400,0
20250228,171800,21234368000,51400,51400,51400,51400,0
20250228,171700,21234368000,51400,51400,51400,51400,0
20250228,171600,21234368000,51400,51400,51400,51400,0
20250228,171500,21234368000,51400,51400,51400,51400,0
20250228,171400,21234368000,51400,51400,51400,51400,0
20250228,171300,21234368000,51400,51400,51400,51400,0
20250228,171200,21234368000,51400,51400,51400,51400,0
20250228,171100,21234368000,51400,51400,51400,51400,0
20250228,171000,21234368000,51400,51400,51400,51400,0
20250228,170900,21234368000,51400,51400,51400,51400,0
20250228,170800,21234368000,51400,51400,51400,51400,0
20250228,170700,21234368000,51400,51400,51400,51400,0
20250228,170600,21234368000,51400,51400,51400,51400,0
20250228,170500,21234368000,51400,51400,51400,51400,0
20250228,170400,21234368000,51400,51400,51400,51400,0
20250228,170300,21234368000,51400,51400,51400,51400,0
20250228,170200,21234368000,51400,51400,51400,51400,0
20250228,170100,21234368000,51400,51400,51400,51400,0
20250228,170000,21234368000,51400,51400,51400,51400,11883
20250228,165900,21234368000,51400,51400,51400,51400,0
20250228,165800,21234368000,51400,51400,51400,51400,0
20250228,165700,21234368000,51400,51400,51400,51400,0
20250228,165600,21234368000,51400,51400,51400,51400,0
20250228,165500,21234368000,51400,51400,51400,51400,0
20250228,165400,21234368000,51400,51400,51400,51400,0
20250228,165300,21234368000,51400,51400,51400,51400,0
20250228,165200,21234368000,51400,51400,51400,51400,0
20250228,165100,21234368000,51400,51400,51400,51400,0
20250228,165000,21234368000,51400,51400,51400,51400,0
20250228,164900,21234368000,51400,51400,51400,51400,0
20250228,164800,21234368000,51400,51400,51400,51400,0
20250228,164700,21234368000,51400,51400,51400,51400,0
20250228,164600,21234368000,51400,51400,51400,51400,0
20250228,164500,21234368000,51400,51400,51400,51400,0
20250228,164400,21234368000,51400,51400,51400,51400,0
20250228,164300,21234368000,51400,51400,51400,51400,0
20250228,164200,21234368000,51400,51400,51400,51400,0
20250228,164100,21234368000,51400,51400,51400,51400,0
20250228,164000,21234368000,51400,51400,51400,51400,0
20250228,163900,21234368000,51400,51400,51400,51400,0
20250228,163800,21234368000,51400,51400,51400,51400,0
20250228,163700,21234368000,51400,51400,51400,51400,0
20250228,163600,21234368000,51400,51400,51400,51400,0
20250228,163500,21234368000,51400,51400,51400,51400,0
20250228,163400,21234368000,51400,51400,51400,51400,0
20250228,163300,21234368000,51400,51400,51400,51400,0
20250228,163200,21234368000,51400,51400,51400,51400,0
20250228,163100,21234368000,51400,51400,51400,51400,0
20250228,163000,21234368000,51400,51400,51400,51400,11883
20250228,162900,21234368000,51400,51400,51400,51400,0
20250228,162800,21234368000,51400,51400,51400,51400,0
20250228,162700,21234368000,51400,51400,51400,51400,0
20250228,162600,21234368000,51400,51400,51400,51400,0
20250228,162500,21234368000,51400,51400,51400,51400,0
20250228,162400,21234368000,51400,51400,51400,51400,0
20250228,162300,21234368000,51400,51400,51400,51400,0
20250228,162200,21234368000,51400,51400,51400,51400,0
20250228,162100,21234368000,51400,51400,51400,51400,0
20250228,162000,21234368000,51400,51400,51400,51400,0
20250228,161900,21234368000,51400,51400,51400,51400,0
20250228,161800,21234368000,51400,51400,51400,51400,0
20250228,161700,21234368000,51400,51400,51400,51400,0
20250228,161600,21234368000,51400,51400,51400,51400,0
20250228,161500,21234368000,51400,51400,51400,51400,0
20250228,161400,21234368000,51400,51400,51400,51400,0
20250228,161300,21234368000,51400,51400,51400,51400,0
20250228,161200,21234368000,51400,51400,51400,51400,0
20250228,161100,21234368000,51400,51400,51400,51400,0
20250228,161000,21234368000,51400,51400,51400,51400,0
20250228,160900,21234368000,51400,51400,51400,51400,0
20250228,160800,21234368000,51400,51400,51400,51400,0
20250228,160700,21234368000,51400,51400,51400,51400,0
20250228,160600,21234368000,51400,51400,51400,51400,0
20250228,160500,21234368000,51400,51400,51400,51400,0
20250228,160400,21234368000,51400,51400,51400,51400,0
20250228,160300,21234368000,51400,51400,51400,51400,0
20250228,160200,21234368000,51400,51400,51400,51400,0
20250228,160100,21234368000,51400,51400,51400,51400,0
20250228,160000,21234368000,51400,51400,51400,51400,11883
20250228,155900,21234368000,51400,51400,51400,51400,0
20250228,155800,21234368000,51400,51400,51400,51400,0
20250228,155700,21234368000,51400,51400,51400,51400,0
20250228,155600,21234368000,51400,51400,51400,51400,0
20250228,155500,21234368000,51400,51400,51400,51400,0
20250228,155400,21234368000,51400,51400,51400,51400,0
20250228,155300,21234368000,51400,51400,51400,51400,0
20250228,155200,21234368000,51400,51400,51400,51400,0
20250228,155100,21234368000,51400,51400,51400,51400,0
20250228,155000,21234368000,51400,51400,51400,51400,0
20250228,154900,21234368000,51400,51400,51400,51400,0
20250228,154800,21234368000,51400,51400,51400,51400,0
20250228,154700,21234368000,51400,51400,51400,51400,0
20250228,154600,21234368000,51400,51400,51400,51400,0
20250228,154500,21234368000,51400,51400,51400,51400,0
20250228,154400,21234368000,51400,51400,51400,51400,0
20250228,154300,21234368000,51400,51400,51400,51400,0
20250228,154200,21234368000,51400,51400,51400,51400,0
20250228,154100,21234368000,51400,51400,51400,51400,0
20250228,154000,21234368000,51400,51400,51400,51400,0
20250228,153900,21234368000,51400,51400,51400,51400,0
20250228,153800,21234368000,51400,51400,51400,51400,0
20250228,153700,21234368000,51400,51400,51400,51400,0
20250228,153600,21234368000,51400,51400,51400,51400,0
20250228,153500,21234368000,51400,51400,51400,51400,0
20250228,153400,21234368000,51400,51400,51400,51400,0
20250228,153300,21234368000,51400,51400,51400,51400,0
20250228,153200,21234368000,51400,51400,51400,51400,0
20250228,153100,21234368000,51400,51400,51400,51400,0
20250228,153000,21234368000,51400,51400,51400,51400,23766
20250228,152900,20623581800,51800,51800,51800,51800,0
20250228,152800,20623581800,51800,51800,51800,51800,0
20250228,152700,20623581800,51800,51800,51800,51800,0
20250228,152600,20623581800,51800,51800,51800,51800,0
20250228,152500,20623581800,51800,51800,51800,51800,0
20250228,152400,20623581800,51800,51800,51800,51800,0
20250228,152300,20623581800,51800,51800,51800,51800,0
20250228,152200,20623581800,51800,51800,51800,51800,0
20250228,152100,20623581800,51800,51800,51800,51800,0
20250228,152000,20623581800,51800,51800,51800,51800,0
20250228,151900,20623581800,51800,51900,51900,51800,478
20250228,151800,20598788900,51900,51800,51900,51800,713
20250228,151700,20561810600,51800,51800,51900,51700,674
20250228,151600,20526896800,51800,51800,51800,51700,407
20250228,151500,20505822700,51700,51600,51700,51600,877
20250228,151400,20460494200,51700,51600,51700,51400,563
20250228,151300,20431454300,51500,51600,51600,51400,2301
20250228,151200,20312944600,51600,51600,51600,51500,608
20250228,151100,20281624900,51500,51600,51700,51500,734
20250228,151000,20243751600,51500,51600,51700,51500,86
20250228,150900,20239314100,51700,51600,51800,51300,1557
20250228,150800,20159168700,51800,51700,51900,51500,698
20250228,150700,20123118100,51700,51900,52000,51700,869
20250228,150600,20078061600,51900,51900,52000,51900,338
20250228,150500,20060513100,52000,51900,52000,51900,409
20250228,150400,20039269100,51900,51800,52000,51800,718
20250228,150300,20002006600,51900,51900,51900,51900,380
20250228,150200,19982284600,51800,51900,52000,51800,375
20250228,150100,19962810900,51900,51900,52000,51900,327
20250228,150000,19945829400,51900,51900,52000,51800,339
20250228,145900,19928237700,51900,51800,51900,51700,614
20250228,145800,19896422200,51800,51700,51900,51700,972
20250228,145700,19846094700,51800,51700,51800,51700,706
20250228,145600,19809548600,51700,51600,51800,51600,1060
20250228,145500,19754762300,51900,52000,52000,51600,1839
20250228,145400,19659472700,52000,51900,52000,51900,341
20250228,145300,19641750200,52000,52100,52100,51900,931
20250228,145200,19593339300,52000,52000,52100,52000,543
20250228,145100,19565102100,52000,51900,52000,51900,868
20250228,145000,19519972700,52000,52000,52000,51900,803
20250228,144900,19478236100,52000,51900,52000,51900,432
20250228,144800,19455781400,52000,52000,52000,51900,515
20250228,144700,19429008800,52000,52000,52100,51900,789
20250228,144600,19387982500,52000,51900,52000,51800,2083
20250228,144500,19279782000,51900,51900,52000,51900,543
20250228,144400,19251566500,51900,51900,52000,51900,242
20250228,144300,19238995000,52000,51900,52000,51900,507
20250228,144200,19212663700,51900,52000,52000,51900,175
20250228,144100,19203575900,51900,52000,52000,51800,415
20250228,144000,19182037600,52000,51800,52000,51700,2018
20250228,143900,19077370500,51700,51700,51800,51600,335
20250228,143800,19060048000,51600,51800,51800,51600,1002
20250228,143700,19008226900,51800,51700,51800,51700,437
20250228,143600,18985603700,51600,51700,51700,51600,363
20250228,143500,18966846900,51600,51600,51700,51600,264
20250228,143400,18953216900,51700,51700,51800,51500,1352
20250228,143300,18883429600,51800,51900,51900,51700,1049
20250228,143200,18829115200,51900,51700,51900,51700,611
20250228,143100,18797491800,51700,51900,51900,51700,1462
20250228,143000,18721752700,51800,52000,52000,51700,772
20250228,142900,18681664300,52100,52000,52100,51800,924
20250228,142800,18633591300,51800,52200,52300,51800,3340
20250228,142700,18459671600,52100,52300,52300,52100,919
20250228,142600,18411686600,52300,52200,52400,52100,2185
20250228,142500,18297590000,52200,52300,52300,52200,1036
20250228,142400,18243422900,52300,52300,52300,52200,856
20250228,142300,18198677500,52200,52300,52300,52100,1532
20250228,142200,18118673100,52300,52200,52300,52100,1141
20250228,142100,18059073800,52200,52100,52200,52100,668
20250228,142000,18024219600,52200,52200,52200,52000,938
20250228,141900,17975299800,52200,52200,52200,51800,1452
20250228,141800,17899694200,52000,52200,52200,52000,1416
20250228,141700,17825809100,52100,52000,52200,51900,2240
20250228,141600,17709194900,52000,52400,52400,52000,2746
20250228,141500,17565823200,52400,52300,52400,52300,1237
20250228,141400,17501057000,52400,52300,52400,52300,2875
20250228,141300,17350471800,52300,52300,52300,52200,3657
20250228,141200,17159231100,52200,52300,52300,52200,2794
20250228,141100,17013206900,52200,52200,52300,52200,1921
20250228,141000,16912763700,52200,52200,52300,52200,2107
20250228,140900,16802732600,52200,52200,52300,52100,3973
20250228,140800,16595322900,52200,52100,52200,52000,3120
20250228,140700,16432765000,52100,51900,52100,51900,3104
20250228,140600,16271315400,52000,52000,52000,51900,1503
20250228,140500,16193200800,52000,51900,52000,51800,1010
20250228,140400,16140744000,51900,52000,52000,51900,809
20250228,140300,16098693100,51900,51900,52000,51900,874
20250228,140200,16053283200,52000,51900,52000,51900,1565
20250228,140100,15971978500,51900,52000,52000,51900,1084
20250228,140000,15915617900,52000,51900,52000,51900,1341
20250228,135900,15845925600,52000,51900,52000,51800,1104
20250228,135800,15788561200,51900,51800,52000,51800,3706
20250228,135700,15596429900,51900,51800,51900,51800,2269
20250228,135600,15478672100,51900,51900,52000,51800,1625
20250228,135500,15394333500,51900,51800,51900,51800,1545
20250228,135400,15314148600,51800,51900,51900,51800,915
20250228,135300,15266676100,51900,51800,51900,51800,773
20250228,135200,15226567400,51900,51900,51900,51800,1677
20250228,135100,15139614400,51800,51800,51900,51800,975
20250228,135000,15089054200,51700,51700,51800,51700,1128
20250228,134900,15030630500,51700,51600,51700,51600,637
20250228,134800,14997699000,51700,51700,51800,51600,889
20250228,134700,14951733000,51700,51700,51700,51600,604
20250228,134600,14920507400,51700,51700,51700,51600,412
20250228,134500,14899208400,51700,51700,51700,51600,117
20250228,134400,14893161800,51600,51700,51700,51500,654
20250228,134300,14859384000,51700,51600,51700,51500,1848
20250228,134200,14764087900,51600,51600,51600,51500,464
20250228,134100,14740147200,51500,51400,51600,51400,2299
20250228,134000,14621716200,51500,51400,51500,51400,441
20250228,133900,14599016100,51500,51500,51500,51400,415
20250228,133800,14577649800,51500,51500,51500,51400,311
20250228,133700,14561655200,51400,51500,51500,51400,368
20250228,133600,14542717200,51500,51500,51500,51400,139
20250228,133500,14535569800,51500,51500,51500,51400,830
20250228,133400,14492890800,51400,51500,51500,51300,188
20250228,133300,14483231200,51400,51300,51500,51300,420
20250228,133200,14461655700,51400,51500,51500,51400,1307
20250228,133100,14394403400,51500,51500,51500,51400,622
20250228,133000,14362372500,51500,51500,51500,51400,560
20250228,132900,14333534100,51500,51500,51500,51400,51
20250228,132800,14330911500,51500,51400,51500,51300,367
20250228,132700,14312039200,51400,51400,51400,51300,267
20250228,132600,14298316900,51400,51500,51500,51400,594
20250228,132500,14267777900,51500,51400,51500,51400,36
20250228,132400,14265925200,51400,51300,51400,51300,1345
20250228,132300,14196808900,51300,51300,51400,51200,454
20250228,132200,14173520000,51300,51200,51300,51100,1558
20250228,132100,14093712200,51200,51200,51200,51100,362
20250228,132000,14075186100,51200,51000,51200,51000,346
20250228,131900,14057510800,51000,50800,51100,50700,538
20250228,131800,14030188100,50800,51000,51100,50800,1207
20250228,131700,13968752800,51000,50900,51000,50900,287
20250228,131600,13954120000,50900,50900,51000,50800,722
20250228,131500,13917370500,50900,50900,51000,50900,934
20250228,131400,13869792400,51000,50900,51000,50900,472
20250228,131300,13845764400,51000,51000,51000,50900,687
20250228,131200,13810778800,51000,51100,51100,50900,442
20250228,131100,13788227100,51000,51000,51100,50900,229
20250228,131000,13776547500,51000,51000,51200,50900,2294
20250228,130900,13659543400,51200,51200,51200,51000,781
20250228,130800,13619625800,51100,51100,51200,51100,254
20250228,130700,13606643800,51100,51200,51200,51100,275
20250228,130600,13592588900,51200,51200,51200,51100,184
20250228,130500,13583171200,51200,51100,51200,51100,672
20250228,130400,13548813400,51200,51200,51200,51100,49
20250228,130300,13546307100,51200,51200,51200,51100,55
20250228,130200,13543495000,51200,51100,51300,51100,556
20250228,130100,13515054900,51300,51200,51300,51200,108
20250228,130000,13509524000,51300,51300,51300,51100,201
20250228,125900,13499232700,51300,51300,51300,51100,1291
20250228,125800,13433132800,51300,51300,51300,51200,45
20250228,125700,13430826100,51200,51300,51300,51200,132
20250228,125600,13424065900,51300,51300,51300,51200,132
20250228,125500,13417297400,51300,51300,51300,51200,88
20250228,125400,13412789100,51300,51200,51300,51200,67
20250228,125300,13409357600,51200,51200,51300,51100,209
20250228,125200,13398656500,51100,51400,51400,51100,431
20250228,125100,13376588800,51200,51300,51400,51200,103
20250228,125000,13371300000,51100,51200,51300,51100,454
20250228,124900,13348018800,51200,51200,51300,51200,109
20250228,124800,13342437600,51200,51300,51300,51200,957
20250228,124700,13293436000,51300,51200,51300,51200,80
20250228,124600,13289333400,51200,51400,51400,51200,1704
20250228,124500,13201911200,51300,51300,51400,51300,37
20250228,124400,13200010800,51400,51300,51400,51300,365
20250228,124300,13181285300,51300,51300,51400,51300,307
20250228,124200,13165535200,51300,51400,51400,51200,2412
20250228,124100,13041801900,51400,51300,51400,51200,1217
20250228,124000,12979305000,51200,51300,51300,51200,175
20250228,123900,12970330300,51300,51200,51300,51200,35
20250228,123800,12968536500,51300,51400,51400,51300,827
20250228,123700,12926108800,51300,51400,51400,51300,267
20250228,123600,12912387300,51400,51400,51500,51300,152
20250228,123500,12904581600,51300,51400,51500,51300,125
20250228,123400,12898157700,51500,51400,51500,51300,376
20250228,123300,12878831500,51400,51300,51500,51200,2316
20250228,123200,12759712900,51300,51200,51300,51200,139
20250228,123100,12752584500,51300,51200,51400,51200,338
20250228,123000,12735245100,51300,51300,51300,51200,2440
20250228,122900,12610073400,51300,51300,51300,51200,36
20250228,122800,12608228000,51300,51300,51300,51200,106
20250228,122700,12602797200,51300,51200,51300,51200,788
20250228,122600,12562442000,51300,51100,51300,51100,233
20250228,122500,12550512800,51100,51100,51200,51100,292
20250228,122400,12535570300,51200,51100,51200,51100,368
20250228,122300,12516747300,51100,51200,51200,51100,287
20250228,122200,12502074600,51100,51300,51300,51100,543
20250228,122100,12474273300,51300,51300,51300,51200,235
20250228,122000,12462232600,51300,51200,51300,51100,1196
20250228,121900,12401003300,51200,51100,51300,51100,623
20250228,121800,12369106400,51200,51100,51200,51100,732
20250228,121700,12331631800,51100,51200,51200,51100,250
20250228,121600,12318838400,51200,51200,51200,51100,85
20250228,121500,12314487700,51200,51200,51200,51100,301
20250228,121400,12299077000,51100,51200,51200,51100,228
20250228,121300,12287413200,51100,51200,51200,51100,28
20250228,121200,12285981100,51200,51200,51300,51100,1044
20250228,121100,12232589600,51200,51200,51300,51100,456
20250228,121000,12209244200,51200,51200,51200,51100,238
20250228,120900,12197061800,51100,51100,51200,51100,171
20250228,120800,12188322400,51100,51200,51300,51100,269
20250228,120700,12174553600,51200,51300,51300,51100,172
20250228,120600,12165749400,51100,51200,51200,51100,406
20250228,120500,12144973600,51200,51200,51200,51100,219
20250228,120400,12133762200,51200,51200,51200,51100,1092
20250228,120300,12077919300,51200,51100,51200,51100,182
20250228,120200,12068616600,51100,51200,51200,51100,285
20250228,120100,12054043100,51200,51200,51200,51100,85
20250228,120000,12049692400,51200,51200,51300,51100,616
20250228,115900,12018192300,51100,51200,51200,51100,162
20250228,115800,12009900400,51200,51200,51200,51100,189
20250228,115700,12000225000,51200,51200,51300,51200,572
20250228,115600,11970938200,51200,51100,51300,51100,624
20250228,115500,11938994500,51200,51200,51200,51100,130
20250228,115400,11932340000,51200,51200,51200,51100,85
20250228,115300,11927989300,51200,51200,51200,51100,189
20250228,115200,11918313900,51200,51100,51200,51100,118
20250228,115100,11912279600,51100,51200,51200,51100,166
20250228,115000,11903782500,51200,51300,51400,51200,626
20250228,114900,11871726100,51400,51300,51400,51200,769
20250228,114800,11832325400,51300,51300,51300,51200,197
20250228,114700,11822230400,51300,51400,51400,51300,518
20250228,114600,11795639000,51400,51300,51400,51300,567
20250228,114500,11766512900,51300,51300,51300,51200,47
20250228,114400,11764103100,51300,51400,51400,51300,378
20250228,114300,11744705600,51400,51400,51400,51300,572
20250228,114200,11715329500,51400,51300,51400,51300,58
20250228,114100,11712351800,51300,51200,51300,51200,792
20250228,114000,11671726700,51300,51300,51300,51200,134
20250228,113900,11664854000,51200,51300,51300,51200,58
20250228,113800,11661880200,51200,51200,51300,51200,84
20250228,113700,11657578900,51200,51300,51400,51200,1658
20250228,113600,11572665500,51300,51300,51400,51200,648
20250228,113500,11539411700,51400,51200,51400,51200,215
20250228,113400,11528378400,51300,51200,51300,51200,109
20250228,113300,11522789700,51300,51300,51300,51200,123
20250228,113200,11516482600,51300,51200,51400,51200,134
20250228,113100,11509608100,51300,51400,51400,51200,470
20250228,113000,11485498300,51300,51200,51300,51200,528
20250228,112900,11458418400,51200,51200,51300,51200,111
20250228,112800,11452724800,51200,51300,51300,51200,49
20250228,112700,11450212600,51300,51300,51400,51200,410
20250228,112600,11429180400,51300,51200,51300,51200,542
20250228,112500,11401413400,51200,51200,51200,51100,105
20250228,112400,11396038600,51100,51200,51200,51100,207
20250228,112300,11385442000,51200,51200,51200,51100,148
20250228,112200,11377868800,51200,51100,51300,51100,58
20250228,112100,11374901400,51200,51200,51300,51100,1473
20250228,112000,11299599100,51200,51100,51300,51000,3819
20250228,111900,11104147800,51100,51000,51100,51000,277
20250228,111800,11089999600,51100,51100,51100,51000,331
20250228,111700,11073101800,51100,51100,51100,51000,161
20250228,111600,11064887100,51100,50900,51100,50900,58
20250228,111500,11061928300,51100,51000,51100,51000,345
20250228,111400,11044331200,51000,51000,51100,50900,927
20250228,111300,10997076400,51000,51000,51100,51000,244
20250228,111200,10984618200,51100,51000,51100,51000,476
20250228,111100,10960303700,51100,51000,51100,51000,204
20250228,111000,10949890700,51100,51000,51100,50900,342
20250228,110900,10932454400,50900,51000,51100,50900,672
20250228,110800,10898185500,51000,51100,51100,51000,359
20250228,110700,10879857000,51000,51000,51100,51000,902
20250228,110600,10833849200,51000,51000,51100,51000,489
20250228,110500,10808873000,51000,51100,51100,51000,255
20250228,110400,10795856400,51100,51100,51200,51100,763
20250228,110300,10756861000,51200,51100,51200,51000,102
20250228,110200,10751649200,51200,51200,51200,51000,1383
20250228,110100,10680968600,51300,51200,51300,51200,1202
20250228,110000,10619424000,51300,51300,51400,51200,348
20250228,105900,10601572500,51300,51200,51300,51200,179
20250228,105800,10592391200,51200,51200,51300,51200,277
20250228,105700,10578182200,51300,51300,51300,51200,54
20250228,105600,10575415500,51200,51300,51400,51200,161
20250228,105500,10567156700,51400,51300,51400,51300,490
20250228,105400,10542019000,51300,51200,51300,51200,209
20250228,105300,10531299900,51300,51300,51300,51200,145
20250228,105200,10523867800,51300,51300,51300,51200,560
20250228,105100,10495172500,51300,51200,51300,51200,101
20250228,105000,10489997000,51300,51200,51300,51200,286
20250228,104900,10475334600,51200,51300,51300,51200,319
20250228,104800,10458984100,51200,51300,51300,51200,233
20250228,104700,10447040800,51200,51100,51300,51000,441
20250228,104600,10424483300,51100,51300,51400,50900,2080
20250228,104500,10318283000,51200,51200,51400,51200,394
20250228,104400,10298070900,51300,51200,51400,51200,206
20250228,104300,10287506300,51300,51300,51400,51200,91
20250228,104200,10282840200,51300,51400,51400,51200,399
20250228,104100,10262360400,51300,51400,51400,51300,197
20250228,104000,10252252500,51300,51200,51400,51200,143
20250228,103900,10244922300,51300,51300,51400,51200,215
20250228,103800,10233894100,51300,51400,51400,51200,298
20250228,103700,10218613700,51300,51400,51400,51300,519
20250228,103600,10191987000,51400,51300,51500,51300,548
20250228,103500,10163831600,51400,51300,51400,51300,48
20250228,103400,10161364500,51500,51400,51500,51200,390
20250228,103300,10141344400,51400,51300,51600,51200,360
20250228,103200,10122867900,51200,51300,51300,51200,117
20250228,103100,10116872000,51300,51400,51400,51100,461
20250228,103000,10093233700,51300,51400,51400,51300,200
20250228,102900,10082971000,51400,51400,51400,51300,521
20250228,102800,10056195900,51300,51500,51500,51300,311
20250228,102700,10040234200,51400,51300,51500,51200,318
20250228,102600,10023894500,51300,51100,51500,51100,494
20250228,102500,9998543900,51100,51200,51300,51100,1233
20250228,102400,9935466500,51200,51300,51300,51100,1052
20250228,102300,9881693900,51200,51200,51300,51200,998
20250228,102200,9830542100,51200,51200,51300,51100,867
20250228,102100,9786181000,51300,51400,51400,51200,1209
20250228,102000,9724202000,51400,51500,51500,51300,421
20250228,101900,9702574800,51400,51800,51800,51400,1658
20250228,101800,9617048000,51800,51700,51900,51600,1055
20250228,101700,9562467500,51900,52000,52000,51700,244
20250228,101600,9549831700,51900,51900,51900,51800,596
20250228,101500,9518914300,51900,51800,51900,51800,463
20250228,101400,9494890300,51900,51800,51900,51700,619
20250228,101300,9462796000,51900,51800,51900,51800,621
20250228,101200,9430611000,51900,51800,51900,51700,983
20250228,101100,9379650500,51800,51700,51800,51700,1617
20250228,101000,9296016100,51700,51700,51800,51600,876
20250228,100900,9250693000,51700,51800,51800,51700,1044
20250228,100800,9196672000,51800,51700,51800,51600,712
20250228,100700,9159826200,51700,51700,51800,51600,990
20250228,100600,9108642000,51700,51500,51700,51500,1546
20250228,100500,9028730000,51500,51500,51600,51400,375
20250228,100400,9009399700,51400,51600,51600,51100,942
20250228,100300,8960999200,51600,51400,51700,51300,543
20250228,100200,8932992400,51700,51600,51800,51400,934
20250228,100100,8884823900,51600,51500,51800,51400,2083
20250228,100000,8777330000,51500,51300,51500,51000,2829
20250228,095900,8632342500,51400,51400,51500,51000,3716
20250228,095800,8442214700,51100,51200,51500,51100,4359
20250228,095700,8218685600,51200,51400,51500,51200,2277
20250228,095600,8102013600,51400,51600,51700,51200,1982
20250228,095500,8000048000,51700,51500,51700,51500,1915
20250228,095400,7901215000,51600,51600,51600,51500,543
20250228,095300,7873203600,51600,51500,51600,51400,580
20250228,095200,7843317300,51400,51600,51600,51400,749
20250228,095100,7804760000,51600,51200,51600,51200,1161
20250228,095000,7745017300,51100,51400,51500,51100,3930
20250228,094900,7543484400,51300,51500,51600,51300,4423
20250228,094800,7315901700,51600,51700,51700,51500,2226
20250228,094700,7200935000,51800,51900,51900,51700,1530
20250228,094600,7121645200,51900,51900,52000,51800,844
20250228,094500,7077797000,51900,51800,52000,51800,1099
20250228,094400,7020771700,51900,52000,52000,51800,661
20250228,094300,6986464400,52000,52000,52000,51900,1139
20250228,094200,6927302600,51800,51900,52000,51800,1894
20250228,094100,6828970500,51900,52000,52100,51800,1438
20250228,094000,6754229200,51800,51900,52000,51800,1284
20250228,093900,6687505000,52000,51900,52000,51800,1144
20250228,093800,6628126200,51900,51900,51900,51800,893
20250228,093700,6581787500,51800,51800,51900,51800,763
20250228,093600,6542207300,51800,51800,51900,51700,1310
20250228,093500,6474297400,51700,51900,51900,51700,1458
20250228,093400,6398780200,51900,51900,51900,51700,1426
20250228,093300,6324878600,51900,51900,52000,51800,764
20250228,093200,6285228800,52000,52000,52100,51700,6771
20250228,093100,5933787000,52000,52100,52100,51900,3728
20250228,093000,5739933700,52100,51600,52100,51600,5381
20250228,092900,5460807000,51700,51700,51900,51700,2606
20250228,092800,5325828800,51700,51900,52000,51700,2284
20250228,092700,5207415600,52000,52200,52300,51900,5854
20250228,092600,4902387000,52200,51900,52200,51900,5769
20250228,092500,4602284700,51800,51900,52000,51800,2003
20250228,092400,4498302200,52000,52100,52100,51900,6046
20250228,092300,4183736500,52100,51900,52100,51900,1750
20250228,092200,4092776300,52000,51700,52000,51600,4231
20250228,092100,3873769900,51700,52200,52200,51700,4744
20250228,092000,3627316400,52100,52300,52300,51900,5282
20250228,091900,3352156800,52300,51800,52300,51700,10397
20250228,091800,2811609300,51900,51700,51900,51600,5905
20250228,091700,2506117700,51700,51500,51700,51400,5371
20250228,091600,2229081600,51400,51300,51600,51200,4265
20250228,091500,2009590000,51200,51300,51400,51200,701
20250228,091400,1973616700,51300,51300,51300,51000,1494
20250228,091300,1897102100,51100,50900,51200,50700,3720
20250228,091200,1707694900,50800,51000,51200,50800,1690
20250228,091100,1621594900,51000,51200,51400,51000,2160
20250228,091000,1511219100,51300,51300,51500,51200,3037
20250228,090900,1355415400,51200,50800,51200,50600,1564
20250228,090800,1275691800,50800,51100,51400,50700,5116
20250228,090700,1014868900,51100,51100,51100,50900,1575
20250228,090600,934473000,51000,51100,51300,51000,2742
20250228,090500,794204500,51100,50900,51200,50800,1827
20250228,090400,700970500,50800,50900,51000,50700,2326
20250228,090300,582605600,50900,51000,51000,50600,1574
20250228,090200,502681600,50900,50700,51000,50700,1298
20250228,090100,436678800,50700,50800,50900,50500,3515
20250228,090000,258486100,50800,50400,50900,50400,4563