KissMeData/263750/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210300,7504770000,32600,32600,32600,32600,22045
20250228,210200,7504770000,32600,32600,32600,32600,0
20250228,210100,7504770000,32600,32600,32600,32600,0
20250228,210000,7504770000,32600,32600,32600,32600,0
20250228,205900,7504770000,32600,32600,32600,32600,0
20250228,205800,7504770000,32600,32600,32600,32600,0
20250228,205700,7504770000,32600,32600,32600,32600,0
20250228,205600,7504770000,32600,32600,32600,32600,0
20250228,205500,7504770000,32600,32600,32600,32600,0
20250228,205400,7504770000,32600,32600,32600,32600,0
20250228,205300,7504770000,32600,32600,32600,32600,0
20250228,205200,7504770000,32600,32600,32600,32600,0
20250228,205100,7504770000,32600,32600,32600,32600,0
20250228,205000,7504770000,32600,32600,32600,32600,0
20250228,204900,7504770000,32600,32600,32600,32600,0
20250228,204800,7504770000,32600,32600,32600,32600,0
20250228,204700,7504770000,32600,32600,32600,32600,0
20250228,204600,7504770000,32600,32600,32600,32600,0
20250228,204500,7504770000,32600,32600,32600,32600,0
20250228,204400,7504770000,32600,32600,32600,32600,0
20250228,204300,7504770000,32600,32600,32600,32600,0
20250228,204200,7504770000,32600,32600,32600,32600,0
20250228,204100,7504770000,32600,32600,32600,32600,0
20250228,204000,7504770000,32600,32600,32600,32600,0
20250228,203900,7504770000,32600,32600,32600,32600,0
20250228,203800,7504770000,32600,32600,32600,32600,0
20250228,203700,7504770000,32600,32600,32600,32600,0
20250228,203600,7504770000,32600,32600,32600,32600,0
20250228,203500,7504770000,32600,32600,32600,32600,0
20250228,203400,7504770000,32600,32600,32600,32600,0
20250228,203300,7504770000,32600,32600,32600,32600,22045
20250228,203200,7504770000,32600,32600,32600,32600,0
20250228,203100,7504770000,32600,32600,32600,32600,0
20250228,203000,7504770000,32600,32600,32600,32600,0
20250228,202900,7504770000,32600,32600,32600,32600,0
20250228,202800,7504770000,32600,32600,32600,32600,0
20250228,202700,7504770000,32600,32600,32600,32600,0
20250228,202600,7504770000,32600,32600,32600,32600,0
20250228,202500,7504770000,32600,32600,32600,32600,0
20250228,202400,7504770000,32600,32600,32600,32600,0
20250228,202300,7504770000,32600,32600,32600,32600,0
20250228,202200,7504770000,32600,32600,32600,32600,0
20250228,202100,7504770000,32600,32600,32600,32600,0
20250228,202000,7504770000,32600,32600,32600,32600,0
20250228,201900,7504770000,32600,32600,32600,32600,0
20250228,201800,7504770000,32600,32600,32600,32600,0
20250228,201700,7504770000,32600,32600,32600,32600,0
20250228,201600,7504770000,32600,32600,32600,32600,0
20250228,201500,7504770000,32600,32600,32600,32600,0
20250228,201400,7504770000,32600,32600,32600,32600,0
20250228,201300,7504770000,32600,32600,32600,32600,0
20250228,201200,7504770000,32600,32600,32600,32600,0
20250228,201100,7504770000,32600,32600,32600,32600,0
20250228,201000,7504770000,32600,32600,32600,32600,0
20250228,200900,7504770000,32600,32600,32600,32600,0
20250228,200800,7504770000,32600,32600,32600,32600,0
20250228,200700,7504770000,32600,32600,32600,32600,0
20250228,200600,7504770000,32600,32600,32600,32600,0
20250228,200500,7504770000,32600,32600,32600,32600,0
20250228,200400,7504770000,32600,32600,32600,32600,0
20250228,200300,7504770000,32600,32600,32600,32600,22045
20250228,200200,7504770000,32600,32600,32600,32600,0
20250228,200100,7504770000,32600,32600,32600,32600,0
20250228,200000,7504770000,32600,32600,32600,32600,0
20250228,195900,7504770000,32600,32600,32600,32600,0
20250228,195800,7504770000,32600,32600,32600,32600,0
20250228,195700,7504770000,32600,32600,32600,32600,0
20250228,195600,7504770000,32600,32600,32600,32600,0
20250228,195500,7504770000,32600,32600,32600,32600,0
20250228,195400,7504770000,32600,32600,32600,32600,0
20250228,195300,7504770000,32600,32600,32600,32600,0
20250228,195200,7504770000,32600,32600,32600,32600,0
20250228,195100,7504770000,32600,32600,32600,32600,0
20250228,195000,7504770000,32600,32600,32600,32600,0
20250228,194900,7504770000,32600,32600,32600,32600,0
20250228,194800,7504770000,32600,32600,32600,32600,0
20250228,194700,7504770000,32600,32600,32600,32600,0
20250228,194600,7504770000,32600,32600,32600,32600,0
20250228,194500,7504770000,32600,32600,32600,32600,0
20250228,194400,7504770000,32600,32600,32600,32600,0
20250228,194300,7504770000,32600,32600,32600,32600,0
20250228,194200,7504770000,32600,32600,32600,32600,0
20250228,194100,7504770000,32600,32600,32600,32600,0
20250228,194000,7504770000,32600,32600,32600,32600,0
20250228,193900,7504770000,32600,32600,32600,32600,0
20250228,193800,7504770000,32600,32600,32600,32600,0
20250228,193700,7504770000,32600,32600,32600,32600,0
20250228,193600,7504770000,32600,32600,32600,32600,0
20250228,193500,7504770000,32600,32600,32600,32600,0
20250228,193400,7504770000,32600,32600,32600,32600,0
20250228,193300,7504770000,32600,32600,32600,32600,22045
20250228,193200,7504770000,32600,32600,32600,32600,0
20250228,193100,7504770000,32600,32600,32600,32600,0
20250228,193000,7504770000,32600,32600,32600,32600,0
20250228,192900,7504770000,32600,32600,32600,32600,0
20250228,192800,7504770000,32600,32600,32600,32600,0
20250228,192700,7504770000,32600,32600,32600,32600,0
20250228,192600,7504770000,32600,32600,32600,32600,0
20250228,192500,7504770000,32600,32600,32600,32600,0
20250228,192400,7504770000,32600,32600,32600,32600,0
20250228,192300,7504770000,32600,32600,32600,32600,0
20250228,192200,7504770000,32600,32600,32600,32600,0
20250228,192100,7504770000,32600,32600,32600,32600,0
20250228,192000,7504770000,32600,32600,32600,32600,0
20250228,191900,7504770000,32600,32600,32600,32600,0
20250228,191800,7504770000,32600,32600,32600,32600,0
20250228,191700,7504770000,32600,32600,32600,32600,0
20250228,191600,7504770000,32600,32600,32600,32600,0
20250228,191500,7504770000,32600,32600,32600,32600,0
20250228,191400,7504770000,32600,32600,32600,32600,0
20250228,191300,7504770000,32600,32600,32600,32600,0
20250228,191200,7504770000,32600,32600,32600,32600,0
20250228,191100,7504770000,32600,32600,32600,32600,0
20250228,191000,7504770000,32600,32600,32600,32600,0
20250228,190900,7504770000,32600,32600,32600,32600,0
20250228,190800,7504770000,32600,32600,32600,32600,0
20250228,190700,7504770000,32600,32600,32600,32600,0
20250228,190600,7504770000,32600,32600,32600,32600,0
20250228,190500,7504770000,32600,32600,32600,32600,0
20250228,190400,7504770000,32600,32600,32600,32600,0
20250228,190300,7504770000,32600,32600,32600,32600,22045
20250228,190200,7504770000,32600,32600,32600,32600,0
20250228,190100,7504770000,32600,32600,32600,32600,0
20250228,190000,7504770000,32600,32600,32600,32600,0
20250228,185900,7504770000,32600,32600,32600,32600,0
20250228,185800,7504770000,32600,32600,32600,32600,0
20250228,185700,7504770000,32600,32600,32600,32600,0
20250228,185600,7504770000,32600,32600,32600,32600,0
20250228,185500,7504770000,32600,32600,32600,32600,0
20250228,185400,7504770000,32600,32600,32600,32600,0
20250228,185300,7504770000,32600,32600,32600,32600,0
20250228,185200,7504770000,32600,32600,32600,32600,0
20250228,185100,7504770000,32600,32600,32600,32600,0
20250228,185000,7504770000,32600,32600,32600,32600,0
20250228,184900,7504770000,32600,32600,32600,32600,0
20250228,184800,7504770000,32600,32600,32600,32600,0
20250228,184700,7504770000,32600,32600,32600,32600,0
20250228,184600,7504770000,32600,32600,32600,32600,0
20250228,184500,7504770000,32600,32600,32600,32600,0
20250228,184400,7504770000,32600,32600,32600,32600,0
20250228,184300,7504770000,32600,32600,32600,32600,0
20250228,184200,7504770000,32600,32600,32600,32600,0
20250228,184100,7504770000,32600,32600,32600,32600,0
20250228,184000,7504770000,32600,32600,32600,32600,0
20250228,183900,7504770000,32600,32600,32600,32600,0
20250228,183800,7504770000,32600,32600,32600,32600,0
20250228,183700,7504770000,32600,32600,32600,32600,0
20250228,183600,7504770000,32600,32600,32600,32600,0
20250228,183500,7504770000,32600,32600,32600,32600,0
20250228,183400,7504770000,32600,32600,32600,32600,0
20250228,183300,7504770000,32600,32600,32600,32600,22045
20250228,183200,7504770000,32600,32600,32600,32600,0
20250228,183100,7504770000,32600,32600,32600,32600,0
20250228,183000,7504770000,32600,32600,32600,32600,0
20250228,182900,7504770000,32600,32600,32600,32600,0
20250228,182800,7504770000,32600,32600,32600,32600,0
20250228,182700,7504770000,32600,32600,32600,32600,0
20250228,182600,7504770000,32600,32600,32600,32600,0
20250228,182500,7504770000,32600,32600,32600,32600,0
20250228,182400,7504770000,32600,32600,32600,32600,0
20250228,182300,7504770000,32600,32600,32600,32600,0
20250228,182200,7504770000,32600,32600,32600,32600,0
20250228,182100,7504770000,32600,32600,32600,32600,0
20250228,182000,7504770000,32600,32600,32600,32600,0
20250228,181900,7504770000,32600,32600,32600,32600,0
20250228,181800,7504770000,32600,32600,32600,32600,0
20250228,181700,7504770000,32600,32600,32600,32600,0
20250228,181600,7504770000,32600,32600,32600,32600,0
20250228,181500,7504770000,32600,32600,32600,32600,0
20250228,181400,7504770000,32600,32600,32600,32600,0
20250228,181300,7504770000,32600,32600,32600,32600,0
20250228,181200,7504770000,32600,32600,32600,32600,0
20250228,181100,7504770000,32600,32600,32600,32600,0
20250228,181000,7504770000,32600,32600,32600,32600,0
20250228,180900,7504770000,32600,32600,32600,32600,0
20250228,180800,7504770000,32600,32600,32600,32600,0
20250228,180700,7504770000,32600,32600,32600,32600,0
20250228,180600,7504770000,32600,32600,32600,32600,0
20250228,180500,7504770000,32600,32600,32600,32600,0
20250228,180400,7504770000,32600,32600,32600,32600,0
20250228,180300,7504770000,32600,32600,32600,32600,22045
20250228,180200,7504770000,32600,32600,32600,32600,0
20250228,180100,7504770000,32600,32600,32600,32600,0
20250228,180000,7504770000,32600,32600,32600,32600,0
20250228,175900,7504770000,32600,32600,32600,32600,0
20250228,175800,7504770000,32600,32600,32600,32600,0
20250228,175700,7504770000,32600,32600,32600,32600,0
20250228,175600,7504770000,32600,32600,32600,32600,0
20250228,175500,7504770000,32600,32600,32600,32600,0
20250228,175400,7504770000,32600,32600,32600,32600,0
20250228,175300,7504770000,32600,32600,32600,32600,0
20250228,175200,7504770000,32600,32600,32600,32600,0
20250228,175100,7504770000,32600,32600,32600,32600,0
20250228,175000,7504770000,32600,32600,32600,32600,0
20250228,174900,7504770000,32600,32600,32600,32600,0
20250228,174800,7504770000,32600,32600,32600,32600,0
20250228,174700,7504770000,32600,32600,32600,32600,0
20250228,174600,7504770000,32600,32600,32600,32600,0
20250228,174500,7504770000,32600,32600,32600,32600,0
20250228,174400,7504770000,32600,32600,32600,32600,0
20250228,174300,7504770000,32600,32600,32600,32600,0
20250228,174200,7504770000,32600,32600,32600,32600,0
20250228,174100,7504770000,32600,32600,32600,32600,0
20250228,174000,7504770000,32600,32600,32600,32600,0
20250228,173900,7504770000,32600,32600,32600,32600,0
20250228,173800,7504770000,32600,32600,32600,32600,0
20250228,173700,7504770000,32600,32600,32600,32600,0
20250228,173600,7504770000,32600,32600,32600,32600,0
20250228,173500,7504770000,32600,32600,32600,32600,0
20250228,173400,7504770000,32600,32600,32600,32600,0
20250228,173300,7504770000,32600,32600,32600,32600,22045
20250228,173200,7504770000,32600,32600,32600,32600,0
20250228,173100,7504770000,32600,32600,32600,32600,0
20250228,173000,7504770000,32600,32600,32600,32600,0
20250228,172900,7504770000,32600,32600,32600,32600,0
20250228,172800,7504770000,32600,32600,32600,32600,0
20250228,172700,7504770000,32600,32600,32600,32600,0
20250228,172600,7504770000,32600,32600,32600,32600,0
20250228,172500,7504770000,32600,32600,32600,32600,0
20250228,172400,7504770000,32600,32600,32600,32600,0
20250228,172300,7504770000,32600,32600,32600,32600,0
20250228,172200,7504770000,32600,32600,32600,32600,0
20250228,172100,7504770000,32600,32600,32600,32600,0
20250228,172000,7504770000,32600,32600,32600,32600,0
20250228,171900,7504770000,32600,32600,32600,32600,0
20250228,171800,7504770000,32600,32600,32600,32600,0
20250228,171700,7504770000,32600,32600,32600,32600,0
20250228,171600,7504770000,32600,32600,32600,32600,0
20250228,171500,7504770000,32600,32600,32600,32600,0
20250228,171400,7504770000,32600,32600,32600,32600,0
20250228,171300,7504770000,32600,32600,32600,32600,0
20250228,171200,7504770000,32600,32600,32600,32600,0
20250228,171100,7504770000,32600,32600,32600,32600,0
20250228,171000,7504770000,32600,32600,32600,32600,0
20250228,170900,7504770000,32600,32600,32600,32600,0
20250228,170800,7504770000,32600,32600,32600,32600,0
20250228,170700,7504770000,32600,32600,32600,32600,0
20250228,170600,7504770000,32600,32600,32600,32600,0
20250228,170500,7504770000,32600,32600,32600,32600,0
20250228,170400,7504770000,32600,32600,32600,32600,0
20250228,170300,7504770000,32600,32600,32600,32600,22045
20250228,170200,7504770000,32600,32600,32600,32600,0
20250228,170100,7504770000,32600,32600,32600,32600,0
20250228,170000,7504770000,32600,32600,32600,32600,0
20250228,165900,7504770000,32600,32600,32600,32600,0
20250228,165800,7504770000,32600,32600,32600,32600,0
20250228,165700,7504770000,32600,32600,32600,32600,0
20250228,165600,7504770000,32600,32600,32600,32600,0
20250228,165500,7504770000,32600,32600,32600,32600,0
20250228,165400,7504770000,32600,32600,32600,32600,0
20250228,165300,7504770000,32600,32600,32600,32600,0
20250228,165200,7504770000,32600,32600,32600,32600,0
20250228,165100,7504770000,32600,32600,32600,32600,0
20250228,165000,7504770000,32600,32600,32600,32600,0
20250228,164900,7504770000,32600,32600,32600,32600,0
20250228,164800,7504770000,32600,32600,32600,32600,0
20250228,164700,7504770000,32600,32600,32600,32600,0
20250228,164600,7504770000,32600,32600,32600,32600,0
20250228,164500,7504770000,32600,32600,32600,32600,0
20250228,164400,7504770000,32600,32600,32600,32600,0
20250228,164300,7504770000,32600,32600,32600,32600,0
20250228,164200,7504770000,32600,32600,32600,32600,0
20250228,164100,7504770000,32600,32600,32600,32600,0
20250228,164000,7504770000,32600,32600,32600,32600,0
20250228,163900,7504770000,32600,32600,32600,32600,0
20250228,163800,7504770000,32600,32600,32600,32600,0
20250228,163700,7504770000,32600,32600,32600,32600,0
20250228,163600,7504770000,32600,32600,32600,32600,0
20250228,163500,7504770000,32600,32600,32600,32600,0
20250228,163400,7504770000,32600,32600,32600,32600,0
20250228,163300,7504770000,32600,32600,32600,32600,22045
20250228,163200,7504770000,32600,32600,32600,32600,0
20250228,163100,7504770000,32600,32600,32600,32600,0
20250228,163000,7504770000,32600,32600,32600,32600,0
20250228,162900,7504770000,32600,32600,32600,32600,0
20250228,162800,7504770000,32600,32600,32600,32600,0
20250228,162700,7504770000,32600,32600,32600,32600,0
20250228,162600,7504770000,32600,32600,32600,32600,0
20250228,162500,7504770000,32600,32600,32600,32600,0
20250228,162400,7504770000,32600,32600,32600,32600,0
20250228,162300,7504770000,32600,32600,32600,32600,0
20250228,162200,7504770000,32600,32600,32600,32600,0
20250228,162100,7504770000,32600,32600,32600,32600,0
20250228,162000,7504770000,32600,32600,32600,32600,0
20250228,161900,7504770000,32600,32600,32600,32600,0
20250228,161800,7504770000,32600,32600,32600,32600,0
20250228,161700,7504770000,32600,32600,32600,32600,0
20250228,161600,7504770000,32600,32600,32600,32600,0
20250228,161500,7504770000,32600,32600,32600,32600,0
20250228,161400,7504770000,32600,32600,32600,32600,0
20250228,161300,7504770000,32600,32600,32600,32600,0
20250228,161200,7504770000,32600,32600,32600,32600,0
20250228,161100,7504770000,32600,32600,32600,32600,0
20250228,161000,7504770000,32600,32600,32600,32600,0
20250228,160900,7504770000,32600,32600,32600,32600,0
20250228,160800,7504770000,32600,32600,32600,32600,0
20250228,160700,7504770000,32600,32600,32600,32600,0
20250228,160600,7504770000,32600,32600,32600,32600,0
20250228,160500,7504770000,32600,32600,32600,32600,0
20250228,160400,7504770000,32600,32600,32600,32600,0
20250228,160300,7504770000,32600,32600,32600,32600,22045
20250228,160200,7504770000,32600,32600,32600,32600,0
20250228,160100,7504770000,32600,32600,32600,32600,0
20250228,160000,7504770000,32600,32600,32600,32600,0
20250228,155900,7504770000,32600,32600,32600,32600,0
20250228,155800,7504770000,32600,32600,32600,32600,0
20250228,155700,7504770000,32600,32600,32600,32600,0
20250228,155600,7504770000,32600,32600,32600,32600,0
20250228,155500,7504770000,32600,32600,32600,32600,0
20250228,155400,7504770000,32600,32600,32600,32600,0
20250228,155300,7504770000,32600,32600,32600,32600,0
20250228,155200,7504770000,32600,32600,32600,32600,0
20250228,155100,7504770000,32600,32600,32600,32600,0
20250228,155000,7504770000,32600,32600,32600,32600,0
20250228,154900,7504770000,32600,32600,32600,32600,0
20250228,154800,7504770000,32600,32600,32600,32600,0
20250228,154700,7504770000,32600,32600,32600,32600,0
20250228,154600,7504770000,32600,32600,32600,32600,0
20250228,154500,7504770000,32600,32600,32600,32600,0
20250228,154400,7504770000,32600,32600,32600,32600,0
20250228,154300,7504770000,32600,32600,32600,32600,0
20250228,154200,7504770000,32600,32600,32600,32600,0
20250228,154100,7504770000,32600,32600,32600,32600,0
20250228,154000,7504770000,32600,32600,32600,32600,0
20250228,153900,7504770000,32600,32600,32600,32600,0
20250228,153800,7504770000,32600,32600,32600,32600,0
20250228,153700,7504770000,32600,32600,32600,32600,0
20250228,153600,7504770000,32600,32600,32600,32600,0
20250228,153500,7504770000,32600,32600,32600,32600,0
20250228,153400,7504770000,32600,32600,32600,32600,0
20250228,153300,7504770000,32600,32600,32600,32600,22045
20250228,153200,7504770000,32600,32600,32600,32600,0
20250228,153100,7504770000,32600,32600,32600,32600,0
20250228,153000,7504770000,32600,32600,32600,32600,22045
20250228,152900,6786103000,32750,32750,32750,32750,0
20250228,152800,6786103000,32750,32750,32750,32750,0
20250228,152700,6786103000,32750,32750,32750,32750,0
20250228,152600,6786103000,32750,32750,32750,32750,0
20250228,152500,6786103000,32750,32750,32750,32750,0
20250228,152400,6786103000,32750,32750,32750,32750,0
20250228,152300,6786103000,32750,32750,32750,32750,0
20250228,152200,6786103000,32750,32750,32750,32750,0
20250228,152100,6786103000,32750,32750,32750,32750,0
20250228,152000,6786103000,32750,32750,32750,32750,0
20250228,151900,6786103000,32750,32750,32750,32700,477
20250228,151800,6770483850,32750,32750,32750,32700,941
20250228,151700,6739667850,32750,32750,32800,32750,670
20250228,151600,6717719800,32800,32800,32800,32750,162
20250228,151500,6712412100,32800,32750,32800,32650,994
20250228,151400,6679863650,32700,32700,32800,32700,813
20250228,151300,6653265400,32750,32750,32750,32700,916
20250228,151200,6623304900,32750,32700,32750,32700,35
20250228,151100,6622158850,32750,32750,32750,32750,988
20250228,151000,6589801850,32750,32700,32750,32700,326
20250228,150900,6579127900,32750,32750,32750,32700,62
20250228,150800,6577098150,32700,32750,32750,32700,678
20250228,150700,6554919000,32700,32700,32750,32700,182
20250228,150600,6548967550,32750,32750,32750,32700,189
20250228,150500,6542783600,32700,32750,32750,32700,229
20250228,150400,6535295250,32800,32800,32800,32750,432
20250228,150300,6521137900,32800,32750,32800,32750,652
20250228,150200,6499784800,32750,32750,32750,32700,698
20250228,150100,6476954850,32750,32650,32750,32650,587
20250228,150000,6457757000,32650,32700,32750,32650,500
20250228,145900,6441404850,32650,32700,32700,32650,144
20250228,145800,6436696450,32650,32650,32750,32650,401
20250228,145700,6423579650,32700,32650,32700,32650,88
20250228,145600,6420702400,32700,32650,32700,32650,41
20250228,145500,6419362050,32700,32650,32700,32650,1063
20250228,145400,6384654850,32700,32700,32750,32700,505
20250228,145300,6368140150,32750,32700,32750,32700,51
20250228,145200,6366471650,32700,32700,32750,32650,514
20250228,145100,6349680400,32700,32700,32700,32650,64
20250228,145000,6347588350,32650,32700,32700,32650,31
20250228,144900,6346575900,32700,32650,32700,32650,88
20250228,144800,6343698800,32700,32650,32700,32650,31
20250228,144700,6342685900,32700,32700,32700,32650,291
20250228,144600,6333170450,32700,32700,32750,32700,549
20250228,144500,6315217800,32700,32700,32750,32700,112
20250228,144400,6311555350,32700,32700,32750,32700,115
20250228,144300,6307794800,32750,32700,32750,32700,1034
20250228,144200,6273978400,32750,32700,32750,32700,111
20250228,144100,6270348600,32700,32700,32750,32700,245
20250228,144000,6262337050,32750,32700,32750,32650,346
20250228,143900,6251023100,32700,32700,32700,32650,507
20250228,143800,6234444650,32650,32650,32750,32650,3192
20250228,143700,6130133400,32700,32650,32700,32650,1367
20250228,143600,6085500700,32650,32700,32700,32650,31
20250228,143500,6084488400,32650,32700,32700,32650,1425
20250228,143400,6037951200,32700,32750,32750,32700,1256
20250228,143300,5996879900,32750,32700,32750,32700,246
20250228,143200,5988835400,32700,32750,32750,32700,33
20250228,143100,5987755100,32750,32750,32750,32700,23
20250228,143000,5987002200,32750,32700,32750,32700,705
20250228,142900,5963946800,32750,32750,32750,32700,203
20250228,142800,5957299000,32700,32750,32750,32700,171
20250228,142700,5951705750,32750,32750,32750,32700,86
20250228,142600,5948890500,32700,32750,32800,32700,815
20250228,142500,5922199600,32800,32800,32800,32750,75
20250228,142400,5919741650,32800,32800,32800,32750,874
20250228,142300,5891118050,32750,32750,32800,32750,33
20250228,142200,5890037250,32750,32750,32800,32750,13
20250228,142100,5889611450,32800,32750,32800,32750,138
20250228,142000,5885091900,32800,32800,32800,32750,41
20250228,141900,5883748950,32750,32750,32800,32750,58
20250228,141800,5881849400,32750,32750,32800,32750,402
20250228,141700,5868683850,32750,32800,32800,32750,100
20250228,141600,5865408750,32800,32750,32800,32750,1865
20250228,141500,5804329900,32750,32750,32750,32700,22
20250228,141400,5803609800,32750,32700,32750,32700,496
20250228,141300,5787372200,32700,32750,32750,32700,55
20250228,141200,5785571350,32700,32750,32750,32700,156
20250228,141100,5780468700,32750,32700,32750,32700,73
20250228,141000,5778081000,32700,32700,32750,32700,281
20250228,140900,5768891750,32700,32700,32750,32700,59
20250228,140800,5766961400,32750,32700,32750,32700,293
20250228,140700,5757366700,32750,32650,32750,32650,990
20250228,140600,5724993000,32650,32700,32700,32650,201
20250228,140500,5718427300,32700,32700,32700,32650,1183
20250228,140400,5679762300,32700,32700,32750,32700,166
20250228,140300,5674332350,32750,32800,32800,32700,1723
20250228,140200,5617906700,32800,32850,32850,32800,3214
20250228,140100,5512484450,32850,32850,32850,32800,71
20250228,140000,5510152450,32850,32850,32850,32800,24
20250228,135900,5509364400,32850,32800,32850,32800,275
20250228,135800,5500331000,32850,32900,32900,32800,1716
20250228,135700,5443963350,32900,32900,32950,32850,2260
20250228,135600,5369613150,32900,32900,32950,32900,93
20250228,135500,5366552550,32950,32950,32950,32900,139
20250228,135400,5361972850,32950,32950,32950,32900,420
20250228,135300,5348134200,32900,32950,32950,32900,235
20250228,135200,5340399650,32950,32950,32950,32900,235
20250228,135100,5332663900,32950,33000,33000,32950,707
20250228,135000,5309368050,33000,33000,33000,32950,109
20250228,134900,5305776400,32950,32950,33000,32950,259
20250228,134800,5297242300,32950,32950,33000,32950,266
20250228,134700,5288477550,33000,32950,33000,32950,327
20250228,134600,5277702100,33000,33000,33000,32950,85
20250228,134500,5274897450,33000,33000,33000,32950,87
20250228,134400,5272026800,33000,33000,33000,33000,523
20250228,134300,5254767800,32950,32950,33000,32950,20
20250228,134200,5254108750,33000,33000,33000,32950,14
20250228,134100,5253647350,32950,33000,33000,32950,10
20250228,134000,5253317700,32950,32950,33000,32950,855
20250228,133900,5225145000,33000,32950,33000,32950,11
20250228,133800,5224782350,33000,33000,33000,32950,16
20250228,133700,5224255000,32950,33000,33000,32950,92
20250228,133600,5221219500,32950,32950,33000,32950,333
20250228,133500,5210247100,32950,33000,33000,32950,299
20250228,133400,5200394600,32950,33000,33000,32950,1100
20250228,133300,5164146300,33000,33000,33000,32950,105
20250228,133200,5160681650,33000,33050,33050,33000,1384
20250228,133100,5114965800,33100,33150,33150,33100,449
20250228,133000,5100093250,33150,33150,33150,33100,43
20250228,132900,5098667900,33150,33150,33150,33150,1
20250228,132800,5098634750,33100,33150,33150,33100,238
20250228,132700,5090745650,33150,33100,33150,33050,416
20250228,132600,5076990800,33100,33050,33100,33050,21
20250228,132500,5076295750,33050,33100,33100,33050,601
20250228,132400,5056411450,33100,33100,33100,33100,759
20250228,132300,5031288550,33100,33050,33100,33050,145
20250228,132200,5026495450,33050,33050,33050,33050,48
20250228,132100,5024909050,33050,33000,33050,32950,1910
20250228,132000,4961790450,33000,33000,33000,33000,244
20250228,131900,4953738450,33000,33000,33000,32950,58
20250228,131800,4951825700,32950,32950,32950,32950,137
20250228,131700,4947311550,32900,32950,32950,32900,4
20250228,131600,4947179900,32900,32900,32950,32900,192
20250228,131500,4940863050,32900,32900,32950,32900,617
20250228,131400,4920551200,32950,32950,32950,32950,2
20250228,131300,4920485300,32900,32950,32950,32900,14
20250228,131200,4920024100,32950,32900,32950,32900,30
20250228,131100,4919037050,32950,32950,32950,32950,2
20250228,131000,4918971150,32900,32950,32950,32900,507
20250228,130900,4902280750,32900,32950,32950,32900,212
20250228,130800,4895295600,32950,32900,32950,32800,1612
20250228,130700,4842275950,32900,32900,32900,32850,1618
20250228,130600,4789123650,32850,32900,32900,32850,1009
20250228,130500,4755977850,32950,32900,32950,32850,1863
20250228,130400,4694687050,32900,32950,32950,32900,7
20250228,130300,4694456650,32900,32950,32950,32900,111
20250228,130200,4690800200,32950,32950,32950,32950,16
20250228,130100,4690273000,32900,32950,32950,32900,390
20250228,130000,4677422700,33000,33050,33050,33000,364
20250228,125900,4665410500,33050,33050,33050,33050,23
20250228,125800,4664650350,33000,33000,33000,33000,110
20250228,125700,4661020350,33100,33050,33100,33050,15
20250228,125600,4660523950,33100,32950,33100,32900,1254
20250228,125500,4619121250,32900,32900,32950,32900,81
20250228,125400,4616454500,32950,32900,32950,32900,4
20250228,125300,4616322850,32900,32900,32950,32900,15
20250228,125200,4615829300,32900,32900,32950,32900,69
20250228,125100,4613556950,32900,32900,32950,32900,382
20250228,125000,4600988850,32900,32900,32900,32850,77
20250228,124900,4598455800,32900,32900,32900,32900,393
20250228,124800,4585526100,32900,32950,32950,32900,127
20250228,124700,4581347750,32900,32900,32950,32900,159
20250228,124600,4576116450,32900,32850,32900,32850,500
20250228,124500,4559668400,32850,32900,32900,32850,745
20250228,124400,4535194950,32850,32900,32900,32850,388
20250228,124300,4522449050,32850,32900,32900,32850,355
20250228,124200,4510778550,32900,32900,32900,32850,3725
20250228,124100,4388276200,32950,33000,33000,32950,1567
20250228,124000,4336643500,32950,33000,33000,32950,433
20250228,123900,4322369200,33000,33000,33000,33000,23
20250228,123800,4321610200,33000,33000,33000,33000,149
20250228,123700,4316693200,33000,33050,33050,33000,772
20250228,123600,4291217150,33050,33050,33050,33000,110
20250228,123500,4287582050,33050,33050,33050,33050,6
20250228,123400,4287383750,33050,33000,33050,33000,162
20250228,123300,4282029700,33050,33000,33050,33000,33
20250228,123200,4280939600,33000,33000,33000,33000,308
20250228,123100,4270775600,33000,32950,33000,32950,290
20250228,123000,4261208250,33000,33000,33000,32950,440
20250228,122900,4246688400,33000,32950,33000,32950,55
20250228,122800,4244873550,32950,33000,33000,32950,439
20250228,122700,4230408300,33000,33000,33050,33000,1349
20250228,122600,4185889650,33050,33050,33050,33000,1083
20250228,122500,4150148000,33050,33050,33050,33050,6
20250228,122400,4149949700,33000,33050,33050,33000,312
20250228,122300,4139648650,33050,33000,33050,33000,12
20250228,122200,4139252150,33000,33000,33050,33000,33
20250228,122100,4138163100,33050,33050,33050,33050,421
20250228,122000,4124249050,33050,33050,33100,33050,244
20250228,121900,4116184800,33100,33100,33100,33050,395
20250228,121800,4103128750,33100,33100,33100,33050,287
20250228,121700,4093641800,33100,33100,33100,33050,22
20250228,121600,4092913950,33100,33100,33100,33050,54
20250228,121500,4091126900,33100,33050,33100,33050,32
20250228,121400,4090069000,33100,33050,33100,33050,583
20250228,121300,4070800800,33000,33050,33050,33000,159
20250228,121200,4065549850,33050,33050,33050,33000,587
20250228,121100,4046170350,33000,33000,33050,33000,338
20250228,121000,4035007750,33000,33050,33050,33000,189
20250228,120900,4028761450,33050,33050,33050,33050,59
20250228,120800,4026811500,33050,33050,33050,33000,443
20250228,120700,4012173350,33050,33050,33050,33050,665
20250228,120600,3990195100,33050,33050,33050,33000,777
20250228,120500,3964525250,33050,33050,33050,33050,1
20250228,120400,3964492200,33000,33000,33050,33000,97
20250228,120300,3961291150,33000,33000,33050,33000,185
20250228,120200,3955186050,33050,33050,33050,33000,61
20250228,120100,3953172950,33000,33050,33050,33000,325
20250228,120000,3942447850,33000,33050,33050,33000,991
20250228,115900,3909744350,33000,33050,33050,33000,5811
20250228,115800,3717773050,33100,33100,33100,33050,798
20250228,115700,3691391350,33100,33100,33100,33100,3
20250228,115600,3691292050,33100,33100,33100,33050,96
20250228,115500,3688114800,33100,33150,33150,33050,1410
20250228,115400,3641445000,33100,33100,33150,33100,158
20250228,115300,3636215150,33100,33050,33100,33050,677
20250228,115200,3613816450,33100,33100,33100,33100,1
20250228,115100,3613783350,33100,33100,33100,33050,525
20250228,115000,3596416600,33100,33100,33100,33100,521
20250228,114900,3579171500,33100,33100,33100,33100,21
20250228,114800,3578476400,33100,33050,33100,33050,39
20250228,114700,3577187400,33100,33100,33100,33050,98
20250228,114600,3573946950,33100,33150,33150,33100,910
20250228,114500,3543825700,33150,33150,33150,33150,76
20250228,114400,3541306300,33150,33100,33150,33100,53
20250228,114300,3539551950,33150,33150,33150,33100,148
20250228,114200,3534646450,33100,33100,33100,33100,60
20250228,114100,3532660450,33100,33150,33150,33100,35
20250228,114000,3531501900,33100,33100,33150,33050,509
20250228,113900,3514654950,33100,33150,33150,33050,1114
20250228,113800,3477781650,33150,33100,33150,33100,254
20250228,113700,3469363800,33150,33150,33150,33100,43
20250228,113600,3467939900,33150,33200,33200,33100,782
20250228,113500,3442016500,33200,33200,33200,33150,786
20250228,113400,3415960400,33200,33150,33200,33100,282
20250228,113300,3406620350,33100,33150,33150,33100,70
20250228,113200,3404302700,33100,33150,33150,33100,159
20250228,113100,3399033450,33150,33200,33200,33150,741
20250228,113000,3374469250,33200,33200,33200,33200,113
20250228,112900,3370717650,33200,33200,33200,33200,67
20250228,112800,3368493250,33200,33150,33200,33100,570
20250228,112700,3349597800,33150,33150,33150,33100,693
20250228,112600,3326625450,33200,33200,33200,33150,1037
20250228,112500,3292240600,33200,33200,33200,33150,615
20250228,112400,3271849850,33200,33200,33200,33200,272
20250228,112300,3262819450,33200,33200,33200,33200,816
20250228,112200,3235728250,33250,33250,33250,33250,106
20250228,112100,3232203750,33250,33250,33250,33200,40
20250228,112000,3230875500,33250,33250,33250,33200,159
20250228,111900,3225596350,33250,33250,33250,33250,238
20250228,111800,3217682850,33250,33250,33250,33250,339
20250228,111700,3206411100,33250,33250,33300,33250,125
20250228,111600,3202254800,33300,33300,33300,33300,105
20250228,111500,3198758300,33300,33300,33350,33200,241
20250228,111400,3190736250,33200,33250,33300,33200,440
20250228,111300,3176106450,33300,33300,33300,33200,1017
20250228,111200,3142320300,33300,33250,33300,33200,2338
20250228,111100,3064559800,33250,33250,33300,33250,169
20250228,111000,3058940500,33250,33250,33300,33250,454
20250228,110900,3043823400,33300,33300,33300,33250,459
20250228,110800,3028545000,33300,33350,33350,33250,3301
20250228,110700,2918623200,33350,33300,33350,33300,1051
20250228,110600,2883613050,33350,33300,33350,33300,224
20250228,110500,2876153650,33350,33400,33400,33350,231
20250228,110400,2868449750,33350,33300,33400,33300,1090
20250228,110300,2832097750,33300,33350,33350,33300,1404
20250228,110200,2785275000,33400,33350,33400,33350,39
20250228,110100,2783974100,33400,33400,33400,33350,1535
20250228,110000,2732771250,33350,33400,33400,33350,161
20250228,105900,2727400350,33400,33400,33400,33400,6
20250228,105800,2727199950,33350,33400,33400,33350,53
20250228,105700,2725432350,33400,33400,33400,33350,147
20250228,105600,2720527000,33350,33400,33450,33350,1096
20250228,105500,2683937650,33400,33450,33450,33400,41
20250228,105400,2682567750,33450,33400,33450,33400,35
20250228,105300,2681398700,33450,33400,33450,33400,109
20250228,105200,2677758050,33400,33400,33400,33400,145
20250228,105100,2672915050,33450,33450,33450,33350,2701
20250228,105000,2582681050,33450,33450,33500,33450,230
20250228,104900,2574987500,33500,33450,33500,33450,16
20250228,104800,2574452250,33400,33500,33500,33400,315
20250228,104700,2563924700,33450,33450,33450,33450,253
20250228,104600,2555461850,33450,33450,33450,33400,118
20250228,104500,2551520200,33450,33450,33450,33400,103
20250228,104400,2548074900,33400,33400,33450,33400,101
20250228,104300,2544701200,33450,33450,33500,33450,676
20250228,104200,2522088950,33450,33450,33450,33400,206
20250228,104100,2515198450,33400,33450,33450,33400,675
20250228,104000,2492643400,33400,33450,33450,33400,37
20250228,103900,2491407550,33450,33450,33450,33400,790
20250228,103800,2464999750,33500,33500,33500,33450,433
20250228,103700,2450515650,33500,33450,33500,33450,2
20250228,103600,2450448700,33500,33450,33500,33450,68
20250228,103500,2448170800,33500,33500,33500,33450,102
20250228,103400,2444754150,33500,33500,33500,33450,137
20250228,103300,2440169850,33500,33500,33500,33500,16
20250228,103200,2439633850,33500,33450,33500,33450,11
20250228,103100,2439265550,33500,33550,33550,33500,39
20250228,103000,2437959000,33450,33450,33450,33400,1399
20250228,102900,2391162500,33400,33500,33500,33400,3122
20250228,102800,2286763400,33500,33550,33550,33500,1048
20250228,102700,2251648800,33550,33550,33600,33550,476
20250228,102600,2235678900,33600,33550,33600,33550,159
20250228,102500,2230344400,33500,33550,33550,33500,84
20250228,102400,2227530300,33550,33500,33550,33500,142
20250228,102300,2222768100,33550,33550,33550,33500,74
20250228,102200,2220288950,33550,33600,33600,33500,40
20250228,102100,2218947000,33500,33550,33600,33500,102
20250228,102000,2215527950,33600,33550,33600,33550,142
20250228,101900,2210763800,33550,33600,33600,33500,2197
20250228,101800,2137056200,33600,33600,33600,33550,77
20250228,101700,2134469050,33600,33600,33650,33550,275
20250228,101600,2125229150,33600,33600,33600,33600,15
20250228,101500,2124725150,33650,33650,33650,33600,443
20250228,101400,2109840250,33650,33600,33650,33600,580
20250228,101300,2090352200,33600,33600,33600,33600,15
20250228,101200,2089848200,33600,33600,33650,33550,640
20250228,101100,2068344200,33650,33650,33650,33650,30
20250228,101000,2067334700,33650,33650,33650,33600,99
20250228,100900,2064005850,33600,33650,33650,33600,295
20250228,100800,2054086200,33600,33600,33650,33600,75
20250228,100700,2051566150,33650,33600,33650,33500,520
20250228,100600,2034113700,33600,33650,33650,33550,126
20250228,100500,2029880200,33600,33600,33600,33600,526
20250228,100400,2012206600,33600,33400,33600,33400,2144
20250228,100300,1940308450,33400,33450,33450,33400,26
20250228,100200,1939438850,33450,33400,33450,33400,18
20250228,100100,1938836800,33400,33400,33450,33400,203
20250228,100000,1932051550,33450,33450,33450,33400,894
20250228,095900,1902191800,33450,33450,33450,33450,50
20250228,095800,1900519300,33450,33400,33450,33400,135
20250228,095700,1896004300,33400,33450,33450,33400,90
20250228,095600,1892996800,33450,33450,33450,33450,35
20250228,095500,1891826050,33450,33500,33500,33400,151
20250228,095400,1886775100,33450,33500,33500,33450,760
20250228,095300,1861346150,33450,33500,33500,33450,149
20250228,095200,1856354700,33450,33500,33500,33450,99
20250228,095100,1853042900,33500,33450,33500,33450,2
20250228,095000,1852975950,33450,33500,33500,33450,13
20250228,094900,1852540600,33450,33500,33500,33450,165
20250228,094800,1847020900,33500,33500,33500,33500,64
20250228,094700,1844876900,33450,33500,33500,33450,421
20250228,094600,1830792850,33500,33400,33500,33400,211
20250228,094500,1823733450,33400,33400,33450,33400,365
20250228,094400,1811532300,33400,33400,33400,33400,431
20250228,094300,1797136900,33400,33400,33400,33350,438
20250228,094200,1782516800,33350,33350,33350,33350,379
20250228,094100,1769877150,33300,33400,33450,33300,5398
20250228,094000,1589732600,33400,33400,33450,33400,428
20250228,093900,1575426800,33400,33500,33500,33400,3355
20250228,093800,1463237400,33500,33500,33500,33500,287
20250228,093700,1453622900,33500,33550,33550,33500,336
20250228,093600,1442366650,33500,33500,33500,33500,509
20250228,093500,1425315150,33500,33500,33500,33450,513
20250228,093400,1408131700,33500,33500,33500,33450,648
20250228,093300,1386435700,33500,33500,33500,33500,258
20250228,093200,1377792700,33500,33500,33500,33500,1194
20250228,093100,1337793700,33450,33450,33450,33400,194
20250228,093000,1331304600,33450,33500,33500,33450,744
20250228,092900,1306417550,33450,33400,33450,33400,790
20250228,092800,1280007150,33450,33450,33450,33400,452
20250228,092700,1264888750,33450,33500,33500,33450,1377
20250228,092600,1218795600,33550,33550,33550,33500,790
20250228,092500,1192310600,33500,33500,33550,33500,463
20250228,092400,1176790050,33500,33500,33500,33450,1391
20250228,092300,1130241300,33500,33500,33500,33450,513
20250228,092200,1113056300,33500,33550,33550,33400,3651
20250228,092100,990842450,33550,33550,33600,33550,43
20250228,092000,989399300,33600,33500,33600,33450,1389
20250228,091900,942870900,33550,33550,33550,33550,306
20250228,091800,932604600,33600,33550,33600,33550,247
20250228,091700,924315000,33550,33500,33600,33500,329
20250228,091600,913286500,33550,33500,33550,33500,716
20250228,091500,889295650,33500,33550,33550,33450,1516
20250228,091400,838484500,33550,33600,33600,33500,740
20250228,091300,813653950,33600,33650,33650,33550,350
20250228,091200,801892300,33600,33550,33650,33550,744
20250228,091100,776890200,33550,33600,33650,33550,596
20250228,091000,756890200,33650,33600,33650,33550,288
20250228,090900,747216650,33650,33500,33650,33500,1359
20250228,090800,701582400,33550,33500,33550,33500,555
20250228,090700,682971150,33500,33550,33600,33500,7323
20250228,090600,437295750,33600,33600,33600,33550,421
20250228,090500,423151600,33600,33500,33600,33500,741
20250228,090400,398314700,33500,33700,33700,33500,1729
20250228,090300,340286000,33650,33600,33650,33600,195
20250228,090200,333726500,33650,33650,33650,33550,5060
20250228,090100,163551700,33650,33700,33750,33600,2831
20250228,090000,68290050,33800,33650,33800,33600,2029