KissMeData/285130/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210900,1932553850,41800,41800,41800,41800,8510
20250228,210800,1932553850,41800,41800,41800,41800,0
20250228,210700,1932553850,41800,41800,41800,41800,0
20250228,210600,1932553850,41800,41800,41800,41800,0
20250228,210500,1932553850,41800,41800,41800,41800,0
20250228,210400,1932553850,41800,41800,41800,41800,0
20250228,210300,1932553850,41800,41800,41800,41800,0
20250228,210200,1932553850,41800,41800,41800,41800,0
20250228,210100,1932553850,41800,41800,41800,41800,0
20250228,210000,1932553850,41800,41800,41800,41800,0
20250228,205900,1932553850,41800,41800,41800,41800,0
20250228,205800,1932553850,41800,41800,41800,41800,0
20250228,205700,1932553850,41800,41800,41800,41800,0
20250228,205600,1932553850,41800,41800,41800,41800,0
20250228,205500,1932553850,41800,41800,41800,41800,0
20250228,205400,1932553850,41800,41800,41800,41800,0
20250228,205300,1932553850,41800,41800,41800,41800,0
20250228,205200,1932553850,41800,41800,41800,41800,0
20250228,205100,1932553850,41800,41800,41800,41800,0
20250228,205000,1932553850,41800,41800,41800,41800,0
20250228,204900,1932553850,41800,41800,41800,41800,0
20250228,204800,1932553850,41800,41800,41800,41800,0
20250228,204700,1932553850,41800,41800,41800,41800,0
20250228,204600,1932553850,41800,41800,41800,41800,0
20250228,204500,1932553850,41800,41800,41800,41800,0
20250228,204400,1932553850,41800,41800,41800,41800,0
20250228,204300,1932553850,41800,41800,41800,41800,0
20250228,204200,1932553850,41800,41800,41800,41800,0
20250228,204100,1932553850,41800,41800,41800,41800,0
20250228,204000,1932553850,41800,41800,41800,41800,0
20250228,203900,1932553850,41800,41800,41800,41800,8510
20250228,203800,1932553850,41800,41800,41800,41800,0
20250228,203700,1932553850,41800,41800,41800,41800,0
20250228,203600,1932553850,41800,41800,41800,41800,0
20250228,203500,1932553850,41800,41800,41800,41800,0
20250228,203400,1932553850,41800,41800,41800,41800,0
20250228,203300,1932553850,41800,41800,41800,41800,0
20250228,203200,1932553850,41800,41800,41800,41800,0
20250228,203100,1932553850,41800,41800,41800,41800,0
20250228,203000,1932553850,41800,41800,41800,41800,0
20250228,202900,1932553850,41800,41800,41800,41800,0
20250228,202800,1932553850,41800,41800,41800,41800,0
20250228,202700,1932553850,41800,41800,41800,41800,0
20250228,202600,1932553850,41800,41800,41800,41800,0
20250228,202500,1932553850,41800,41800,41800,41800,0
20250228,202400,1932553850,41800,41800,41800,41800,0
20250228,202300,1932553850,41800,41800,41800,41800,0
20250228,202200,1932553850,41800,41800,41800,41800,0
20250228,202100,1932553850,41800,41800,41800,41800,0
20250228,202000,1932553850,41800,41800,41800,41800,0
20250228,201900,1932553850,41800,41800,41800,41800,0
20250228,201800,1932553850,41800,41800,41800,41800,0
20250228,201700,1932553850,41800,41800,41800,41800,0
20250228,201600,1932553850,41800,41800,41800,41800,0
20250228,201500,1932553850,41800,41800,41800,41800,0
20250228,201400,1932553850,41800,41800,41800,41800,0
20250228,201300,1932553850,41800,41800,41800,41800,0
20250228,201200,1932553850,41800,41800,41800,41800,0
20250228,201100,1932553850,41800,41800,41800,41800,0
20250228,201000,1932553850,41800,41800,41800,41800,0
20250228,200900,1932553850,41800,41800,41800,41800,8510
20250228,200800,1932553850,41800,41800,41800,41800,0
20250228,200700,1932553850,41800,41800,41800,41800,0
20250228,200600,1932553850,41800,41800,41800,41800,0
20250228,200500,1932553850,41800,41800,41800,41800,0
20250228,200400,1932553850,41800,41800,41800,41800,0
20250228,200300,1932553850,41800,41800,41800,41800,0
20250228,200200,1932553850,41800,41800,41800,41800,0
20250228,200100,1932553850,41800,41800,41800,41800,0
20250228,200000,1932553850,41800,41800,41800,41800,0
20250228,195900,1932553850,41800,41800,41800,41800,0
20250228,195800,1932553850,41800,41800,41800,41800,0
20250228,195700,1932553850,41800,41800,41800,41800,0
20250228,195600,1932553850,41800,41800,41800,41800,0
20250228,195500,1932553850,41800,41800,41800,41800,0
20250228,195400,1932553850,41800,41800,41800,41800,0
20250228,195300,1932553850,41800,41800,41800,41800,0
20250228,195200,1932553850,41800,41800,41800,41800,0
20250228,195100,1932553850,41800,41800,41800,41800,0
20250228,195000,1932553850,41800,41800,41800,41800,0
20250228,194900,1932553850,41800,41800,41800,41800,0
20250228,194800,1932553850,41800,41800,41800,41800,0
20250228,194700,1932553850,41800,41800,41800,41800,0
20250228,194600,1932553850,41800,41800,41800,41800,0
20250228,194500,1932553850,41800,41800,41800,41800,0
20250228,194400,1932553850,41800,41800,41800,41800,0
20250228,194300,1932553850,41800,41800,41800,41800,0
20250228,194200,1932553850,41800,41800,41800,41800,0
20250228,194100,1932553850,41800,41800,41800,41800,0
20250228,194000,1932553850,41800,41800,41800,41800,0
20250228,193900,1932553850,41800,41800,41800,41800,8510
20250228,193800,1932553850,41800,41800,41800,41800,0
20250228,193700,1932553850,41800,41800,41800,41800,0
20250228,193600,1932553850,41800,41800,41800,41800,0
20250228,193500,1932553850,41800,41800,41800,41800,0
20250228,193400,1932553850,41800,41800,41800,41800,0
20250228,193300,1932553850,41800,41800,41800,41800,0
20250228,193200,1932553850,41800,41800,41800,41800,0
20250228,193100,1932553850,41800,41800,41800,41800,0
20250228,193000,1932553850,41800,41800,41800,41800,0
20250228,192900,1932553850,41800,41800,41800,41800,0
20250228,192800,1932553850,41800,41800,41800,41800,0
20250228,192700,1932553850,41800,41800,41800,41800,0
20250228,192600,1932553850,41800,41800,41800,41800,0
20250228,192500,1932553850,41800,41800,41800,41800,0
20250228,192400,1932553850,41800,41800,41800,41800,0
20250228,192300,1932553850,41800,41800,41800,41800,0
20250228,192200,1932553850,41800,41800,41800,41800,0
20250228,192100,1932553850,41800,41800,41800,41800,0
20250228,192000,1932553850,41800,41800,41800,41800,0
20250228,191900,1932553850,41800,41800,41800,41800,0
20250228,191800,1932553850,41800,41800,41800,41800,0
20250228,191700,1932553850,41800,41800,41800,41800,0
20250228,191600,1932553850,41800,41800,41800,41800,0
20250228,191500,1932553850,41800,41800,41800,41800,0
20250228,191400,1932553850,41800,41800,41800,41800,0
20250228,191300,1932553850,41800,41800,41800,41800,0
20250228,191200,1932553850,41800,41800,41800,41800,0
20250228,191100,1932553850,41800,41800,41800,41800,0
20250228,191000,1932553850,41800,41800,41800,41800,0
20250228,190900,1932553850,41800,41800,41800,41800,8510
20250228,190800,1932553850,41800,41800,41800,41800,0
20250228,190700,1932553850,41800,41800,41800,41800,0
20250228,190600,1932553850,41800,41800,41800,41800,0
20250228,190500,1932553850,41800,41800,41800,41800,0
20250228,190400,1932553850,41800,41800,41800,41800,0
20250228,190300,1932553850,41800,41800,41800,41800,0
20250228,190200,1932553850,41800,41800,41800,41800,0
20250228,190100,1932553850,41800,41800,41800,41800,0
20250228,190000,1932553850,41800,41800,41800,41800,0
20250228,185900,1932553850,41800,41800,41800,41800,0
20250228,185800,1932553850,41800,41800,41800,41800,0
20250228,185700,1932553850,41800,41800,41800,41800,0
20250228,185600,1932553850,41800,41800,41800,41800,0
20250228,185500,1932553850,41800,41800,41800,41800,0
20250228,185400,1932553850,41800,41800,41800,41800,0
20250228,185300,1932553850,41800,41800,41800,41800,0
20250228,185200,1932553850,41800,41800,41800,41800,0
20250228,185100,1932553850,41800,41800,41800,41800,0
20250228,185000,1932553850,41800,41800,41800,41800,0
20250228,184900,1932553850,41800,41800,41800,41800,0
20250228,184800,1932553850,41800,41800,41800,41800,0
20250228,184700,1932553850,41800,41800,41800,41800,0
20250228,184600,1932553850,41800,41800,41800,41800,0
20250228,184500,1932553850,41800,41800,41800,41800,0
20250228,184400,1932553850,41800,41800,41800,41800,0
20250228,184300,1932553850,41800,41800,41800,41800,0
20250228,184200,1932553850,41800,41800,41800,41800,0
20250228,184100,1932553850,41800,41800,41800,41800,0
20250228,184000,1932553850,41800,41800,41800,41800,0
20250228,183900,1932553850,41800,41800,41800,41800,8510
20250228,183800,1932553850,41800,41800,41800,41800,0
20250228,183700,1932553850,41800,41800,41800,41800,0
20250228,183600,1932553850,41800,41800,41800,41800,0
20250228,183500,1932553850,41800,41800,41800,41800,0
20250228,183400,1932553850,41800,41800,41800,41800,0
20250228,183300,1932553850,41800,41800,41800,41800,0
20250228,183200,1932553850,41800,41800,41800,41800,0
20250228,183100,1932553850,41800,41800,41800,41800,0
20250228,183000,1932553850,41800,41800,41800,41800,0
20250228,182900,1932553850,41800,41800,41800,41800,0
20250228,182800,1932553850,41800,41800,41800,41800,0
20250228,182700,1932553850,41800,41800,41800,41800,0
20250228,182600,1932553850,41800,41800,41800,41800,0
20250228,182500,1932553850,41800,41800,41800,41800,0
20250228,182400,1932553850,41800,41800,41800,41800,0
20250228,182300,1932553850,41800,41800,41800,41800,0
20250228,182200,1932553850,41800,41800,41800,41800,0
20250228,182100,1932553850,41800,41800,41800,41800,0
20250228,182000,1932553850,41800,41800,41800,41800,0
20250228,181900,1932553850,41800,41800,41800,41800,0
20250228,181800,1932553850,41800,41800,41800,41800,0
20250228,181700,1932553850,41800,41800,41800,41800,0
20250228,181600,1932553850,41800,41800,41800,41800,0
20250228,181500,1932553850,41800,41800,41800,41800,0
20250228,181400,1932553850,41800,41800,41800,41800,0
20250228,181300,1932553850,41800,41800,41800,41800,0
20250228,181200,1932553850,41800,41800,41800,41800,0
20250228,181100,1932553850,41800,41800,41800,41800,0
20250228,181000,1932553850,41800,41800,41800,41800,0
20250228,180900,1932553850,41800,41800,41800,41800,8510
20250228,180800,1932553850,41800,41800,41800,41800,0
20250228,180700,1932553850,41800,41800,41800,41800,0
20250228,180600,1932553850,41800,41800,41800,41800,0
20250228,180500,1932553850,41800,41800,41800,41800,0
20250228,180400,1932553850,41800,41800,41800,41800,0
20250228,180300,1932553850,41800,41800,41800,41800,0
20250228,180200,1932553850,41800,41800,41800,41800,0
20250228,180100,1932553850,41800,41800,41800,41800,0
20250228,180000,1932553850,41800,41800,41800,41800,0
20250228,175900,1932553850,41800,41800,41800,41800,0
20250228,175800,1932553850,41800,41800,41800,41800,0
20250228,175700,1932553850,41800,41800,41800,41800,0
20250228,175600,1932553850,41800,41800,41800,41800,0
20250228,175500,1932553850,41800,41800,41800,41800,0
20250228,175400,1932553850,41800,41800,41800,41800,0
20250228,175300,1932553850,41800,41800,41800,41800,0
20250228,175200,1932553850,41800,41800,41800,41800,0
20250228,175100,1932553850,41800,41800,41800,41800,0
20250228,175000,1932553850,41800,41800,41800,41800,0
20250228,174900,1932553850,41800,41800,41800,41800,0
20250228,174800,1932553850,41800,41800,41800,41800,0
20250228,174700,1932553850,41800,41800,41800,41800,0
20250228,174600,1932553850,41800,41800,41800,41800,0
20250228,174500,1932553850,41800,41800,41800,41800,0
20250228,174400,1932553850,41800,41800,41800,41800,0
20250228,174300,1932553850,41800,41800,41800,41800,0
20250228,174200,1932553850,41800,41800,41800,41800,0
20250228,174100,1932553850,41800,41800,41800,41800,0
20250228,174000,1932553850,41800,41800,41800,41800,0
20250228,173900,1932553850,41800,41800,41800,41800,8510
20250228,173800,1932553850,41800,41800,41800,41800,0
20250228,173700,1932553850,41800,41800,41800,41800,0
20250228,173600,1932553850,41800,41800,41800,41800,0
20250228,173500,1932553850,41800,41800,41800,41800,0
20250228,173400,1932553850,41800,41800,41800,41800,0
20250228,173300,1932553850,41800,41800,41800,41800,0
20250228,173200,1932553850,41800,41800,41800,41800,0
20250228,173100,1932553850,41800,41800,41800,41800,0
20250228,173000,1932553850,41800,41800,41800,41800,0
20250228,172900,1932553850,41800,41800,41800,41800,0
20250228,172800,1932553850,41800,41800,41800,41800,0
20250228,172700,1932553850,41800,41800,41800,41800,0
20250228,172600,1932553850,41800,41800,41800,41800,0
20250228,172500,1932553850,41800,41800,41800,41800,0
20250228,172400,1932553850,41800,41800,41800,41800,0
20250228,172300,1932553850,41800,41800,41800,41800,0
20250228,172200,1932553850,41800,41800,41800,41800,0
20250228,172100,1932553850,41800,41800,41800,41800,0
20250228,172000,1932553850,41800,41800,41800,41800,0
20250228,171900,1932553850,41800,41800,41800,41800,0
20250228,171800,1932553850,41800,41800,41800,41800,0
20250228,171700,1932553850,41800,41800,41800,41800,0
20250228,171600,1932553850,41800,41800,41800,41800,0
20250228,171500,1932553850,41800,41800,41800,41800,0
20250228,171400,1932553850,41800,41800,41800,41800,0
20250228,171300,1932553850,41800,41800,41800,41800,0
20250228,171200,1932553850,41800,41800,41800,41800,0
20250228,171100,1932553850,41800,41800,41800,41800,0
20250228,171000,1932553850,41800,41800,41800,41800,0
20250228,170900,1932553850,41800,41800,41800,41800,8510
20250228,170800,1932553850,41800,41800,41800,41800,0
20250228,170700,1932553850,41800,41800,41800,41800,0
20250228,170600,1932553850,41800,41800,41800,41800,0
20250228,170500,1932553850,41800,41800,41800,41800,0
20250228,170400,1932553850,41800,41800,41800,41800,0
20250228,170300,1932553850,41800,41800,41800,41800,0
20250228,170200,1932553850,41800,41800,41800,41800,0
20250228,170100,1932553850,41800,41800,41800,41800,0
20250228,170000,1932553850,41800,41800,41800,41800,0
20250228,165900,1932553850,41800,41800,41800,41800,0
20250228,165800,1932553850,41800,41800,41800,41800,0
20250228,165700,1932553850,41800,41800,41800,41800,0
20250228,165600,1932553850,41800,41800,41800,41800,0
20250228,165500,1932553850,41800,41800,41800,41800,0
20250228,165400,1932553850,41800,41800,41800,41800,0
20250228,165300,1932553850,41800,41800,41800,41800,0
20250228,165200,1932553850,41800,41800,41800,41800,0
20250228,165100,1932553850,41800,41800,41800,41800,0
20250228,165000,1932553850,41800,41800,41800,41800,0
20250228,164900,1932553850,41800,41800,41800,41800,0
20250228,164800,1932553850,41800,41800,41800,41800,0
20250228,164700,1932553850,41800,41800,41800,41800,0
20250228,164600,1932553850,41800,41800,41800,41800,0
20250228,164500,1932553850,41800,41800,41800,41800,0
20250228,164400,1932553850,41800,41800,41800,41800,0
20250228,164300,1932553850,41800,41800,41800,41800,0
20250228,164200,1932553850,41800,41800,41800,41800,0
20250228,164100,1932553850,41800,41800,41800,41800,0
20250228,164000,1932553850,41800,41800,41800,41800,0
20250228,163900,1932553850,41800,41800,41800,41800,8510
20250228,163800,1932553850,41800,41800,41800,41800,0
20250228,163700,1932553850,41800,41800,41800,41800,0
20250228,163600,1932553850,41800,41800,41800,41800,0
20250228,163500,1932553850,41800,41800,41800,41800,0
20250228,163400,1932553850,41800,41800,41800,41800,0
20250228,163300,1932553850,41800,41800,41800,41800,0
20250228,163200,1932553850,41800,41800,41800,41800,0
20250228,163100,1932553850,41800,41800,41800,41800,0
20250228,163000,1932553850,41800,41800,41800,41800,0
20250228,162900,1932553850,41800,41800,41800,41800,0
20250228,162800,1932553850,41800,41800,41800,41800,0
20250228,162700,1932553850,41800,41800,41800,41800,0
20250228,162600,1932553850,41800,41800,41800,41800,0
20250228,162500,1932553850,41800,41800,41800,41800,0
20250228,162400,1932553850,41800,41800,41800,41800,0
20250228,162300,1932553850,41800,41800,41800,41800,0
20250228,162200,1932553850,41800,41800,41800,41800,0
20250228,162100,1932553850,41800,41800,41800,41800,0
20250228,162000,1932553850,41800,41800,41800,41800,0
20250228,161900,1932553850,41800,41800,41800,41800,0
20250228,161800,1932553850,41800,41800,41800,41800,0
20250228,161700,1932553850,41800,41800,41800,41800,0
20250228,161600,1932553850,41800,41800,41800,41800,0
20250228,161500,1932553850,41800,41800,41800,41800,0
20250228,161400,1932553850,41800,41800,41800,41800,0
20250228,161300,1932553850,41800,41800,41800,41800,0
20250228,161200,1932553850,41800,41800,41800,41800,0
20250228,161100,1932553850,41800,41800,41800,41800,0
20250228,161000,1932553850,41800,41800,41800,41800,0
20250228,160900,1932553850,41800,41800,41800,41800,8510
20250228,160800,1932553850,41800,41800,41800,41800,0
20250228,160700,1932553850,41800,41800,41800,41800,0
20250228,160600,1932553850,41800,41800,41800,41800,0
20250228,160500,1932553850,41800,41800,41800,41800,0
20250228,160400,1932553850,41800,41800,41800,41800,0
20250228,160300,1932553850,41800,41800,41800,41800,0
20250228,160200,1932553850,41800,41800,41800,41800,0
20250228,160100,1932553850,41800,41800,41800,41800,0
20250228,160000,1932553850,41800,41800,41800,41800,0
20250228,155900,1932553850,41800,41800,41800,41800,0
20250228,155800,1932553850,41800,41800,41800,41800,0
20250228,155700,1932553850,41800,41800,41800,41800,0
20250228,155600,1932553850,41800,41800,41800,41800,0
20250228,155500,1932553850,41800,41800,41800,41800,0
20250228,155400,1932553850,41800,41800,41800,41800,0
20250228,155300,1932553850,41800,41800,41800,41800,0
20250228,155200,1932553850,41800,41800,41800,41800,0
20250228,155100,1932553850,41800,41800,41800,41800,0
20250228,155000,1932553850,41800,41800,41800,41800,0
20250228,154900,1932553850,41800,41800,41800,41800,0
20250228,154800,1932553850,41800,41800,41800,41800,0
20250228,154700,1932553850,41800,41800,41800,41800,0
20250228,154600,1932553850,41800,41800,41800,41800,0
20250228,154500,1932553850,41800,41800,41800,41800,0
20250228,154400,1932553850,41800,41800,41800,41800,0
20250228,154300,1932553850,41800,41800,41800,41800,0
20250228,154200,1932553850,41800,41800,41800,41800,0
20250228,154100,1932553850,41800,41800,41800,41800,0
20250228,154000,1932553850,41800,41800,41800,41800,0
20250228,153900,1932553850,41800,41800,41800,41800,8510
20250228,153800,1932553850,41800,41800,41800,41800,0
20250228,153700,1932553850,41800,41800,41800,41800,0
20250228,153600,1932553850,41800,41800,41800,41800,0
20250228,153500,1932553850,41800,41800,41800,41800,0
20250228,153400,1932553850,41800,41800,41800,41800,0
20250228,153300,1932553850,41800,41800,41800,41800,0
20250228,153200,1932553850,41800,41800,41800,41800,0
20250228,153100,1932553850,41800,41800,41800,41800,0
20250228,153000,1932553850,41800,41800,41800,41800,8510
20250228,152900,1576835850,41900,41900,41900,41900,0
20250228,152800,1576835850,41900,41900,41900,41900,0
20250228,152700,1576835850,41900,41900,41900,41900,0
20250228,152600,1576835850,41900,41900,41900,41900,0
20250228,152500,1576835850,41900,41900,41900,41900,0
20250228,152400,1576835850,41900,41900,41900,41900,0
20250228,152300,1576835850,41900,41900,41900,41900,0
20250228,152200,1576835850,41900,41900,41900,41900,0
20250228,152100,1576835850,41900,41900,41900,41900,0
20250228,152000,1576835850,41900,41900,41900,41900,0
20250228,151900,1576835850,41900,41900,41900,41900,12
20250228,151800,1576333050,41950,41950,41950,41900,40
20250228,151700,1574656950,41900,41900,41950,41900,296
20250228,151600,1562252150,41900,41900,41900,41900,71
20250228,151500,1559277250,41950,41900,41950,41900,83
20250228,151400,1555798400,41950,41950,41950,41950,2
20250228,151300,1555714500,41900,41900,41950,41900,190
20250228,151200,1547753400,41950,41950,41950,41900,120
20250228,151100,1542719800,41900,41900,41900,41900,195
20250228,151000,1534549300,41900,41900,41950,41900,490
20250228,150900,1514005950,41900,41950,41950,41900,13
20250228,150800,1513461050,41950,41950,41950,41900,423
20250228,150700,1495736950,41900,41900,41900,41900,3
20250228,150600,1495611250,41900,41950,41950,41900,15
20250228,150500,1494982250,41900,41950,41950,41900,181
20250228,150400,1487395850,41950,41950,41950,41950,0
20250228,150300,1487395850,41950,41900,41950,41900,27
20250228,150200,1486263350,41950,41950,41950,41950,50
20250228,150100,1484165850,41950,41900,41950,41900,132
20250228,150000,1478635000,41900,42000,42000,41900,957
20250228,145900,1438493450,42000,42000,42000,41950,4
20250228,145800,1438325500,42000,42000,42000,41950,20
20250228,145700,1437485850,41950,42000,42000,41950,30
20250228,145600,1436226900,42000,42000,42000,42000,13
20250228,145500,1435680900,42000,42000,42000,41950,35
20250228,145400,1434212400,42000,42000,42000,41950,113
20250228,145300,1429466450,42000,42000,42000,42000,16
20250228,145200,1428794450,42000,42000,42000,42000,3
20250228,145100,1428668450,41950,42000,42000,41950,9
20250228,145000,1428290650,42000,42000,42000,42000,12
20250228,144900,1427786650,41950,41950,42000,41950,7
20250228,144800,1427492950,42000,42000,42000,41950,194
20250228,144700,1419354500,42000,42000,42000,42000,4
20250228,144600,1419186500,41950,42000,42000,41950,23
20250228,144500,1418221550,42000,42000,42000,42000,181
20250228,144400,1410619550,42000,41950,42000,41950,5
20250228,144300,1410409600,41950,42000,42000,41950,5
20250228,144200,1410199650,41950,42000,42000,41950,18
20250228,144100,1409443700,42000,41950,42000,41950,4
20250228,144000,1409275750,42000,42050,42050,42000,201
20250228,143900,1400827800,42000,42000,42000,41950,531
20250228,143800,1378525900,42000,42000,42000,41950,5
20250228,143700,1378315950,42000,42000,42000,41950,7
20250228,143600,1378022100,42000,42000,42000,41950,5
20250228,143500,1377812150,42000,42000,42000,42000,5
20250228,143400,1377602150,42000,42000,42000,42000,2
20250228,143300,1377518150,42000,42000,42000,41950,7
20250228,143200,1377224200,42000,41950,42000,41950,92
20250228,143100,1373364550,42000,42000,42000,42000,1
20250228,143000,1373322550,42000,42000,42000,41950,6
20250228,142900,1373070600,42000,42000,42000,42000,13
20250228,142800,1372524600,42000,41950,42000,41950,3
20250228,142700,1372398650,41950,42000,42000,41950,54
20250228,142600,1370133100,42000,42000,42000,41950,1994
20250228,142500,1286411000,42050,42050,42050,42000,8
20250228,142400,1286074650,42050,42050,42050,42000,73
20250228,142300,1283007000,42050,42000,42050,42000,112
20250228,142200,1278302450,42050,42050,42050,42000,33
20250228,142100,1276915900,42050,42050,42050,42000,154
20250228,142000,1270447700,42050,42000,42050,42000,40
20250228,141900,1268765750,42050,42000,42050,42000,31
20250228,141800,1267463600,42050,42000,42050,42000,29
20250228,141700,1266245400,42000,42050,42050,42000,7
20250228,141600,1265951100,42050,42050,42050,42050,5
20250228,141500,1265740850,42050,42000,42050,42000,4
20250228,141400,1265572700,42050,42100,42100,42050,103
20250228,141300,1261241300,42100,42100,42100,42100,8
20250228,141200,1260904500,42100,42100,42100,42050,3
20250228,141100,1260778250,42050,42050,42050,42050,0
20250228,141000,1260778250,42050,42050,42050,42050,29
20250228,140900,1259558800,42050,42100,42100,42050,16
20250228,140800,1258885750,42100,42100,42100,42100,51
20250228,140700,1256738650,42050,42100,42100,42050,16
20250228,140600,1256065800,42050,42050,42050,42050,0
20250228,140500,1256065800,42050,42050,42050,42050,0
20250228,140400,1256065800,42050,42050,42050,42050,2
20250228,140300,1255981700,42100,42100,42100,42050,44
20250228,140200,1254130000,42100,42050,42100,42050,31
20250228,140100,1252824950,42100,42100,42100,42100,40
20250228,140000,1251140950,42050,42050,42050,42050,227
20250228,135900,1241595600,42050,42050,42050,42000,209
20250228,135800,1232816900,42050,42050,42050,42050,709
20250228,135700,1203003450,42050,42050,42050,42050,0
20250228,135600,1203003450,42050,42100,42100,42050,242
20250228,135500,1192822800,42150,42150,42150,42150,1
20250228,135400,1192780650,42150,42100,42150,42100,4
20250228,135300,1192612100,42100,42100,42100,42100,302
20250228,135200,1179897900,42100,42100,42100,42100,0
20250228,135100,1179897900,42100,42100,42100,42100,362
20250228,135000,1164657700,42100,42100,42100,42100,194
20250228,134900,1156490300,42150,42100,42150,42100,2
20250228,134800,1156406050,42150,42150,42150,42150,2
20250228,134700,1156321750,42100,42150,42150,42100,49
20250228,134600,1154258650,42150,42150,42150,42150,3
20250228,134500,1154132200,42150,42150,42200,42150,64
20250228,134400,1151434100,42150,42150,42150,42150,75
20250228,134300,1148272850,42100,42150,42150,42100,3
20250228,134200,1148146450,42100,42100,42100,42100,0
20250228,134100,1148146450,42100,42100,42100,42100,11
20250228,134000,1147683350,42150,42150,42150,42150,0
20250228,133900,1147683350,42150,42150,42150,42100,41
20250228,133800,1145955700,42100,42100,42100,42100,13
20250228,133700,1145408400,42100,42150,42150,42100,125
20250228,133600,1140140400,42150,42150,42150,42150,22
20250228,133500,1139213100,42100,42150,42150,42100,2
20250228,133400,1139128850,42150,42150,42150,42150,1
20250228,133300,1139086700,42100,42150,42150,42100,39
20250228,133200,1137444400,42150,42150,42150,42150,3
20250228,133100,1137317950,42150,42150,42150,42150,64
20250228,133000,1134620350,42150,42150,42150,42150,1
20250228,132900,1134578200,42150,42200,42200,42150,101
20250228,132800,1130316050,42200,42150,42200,42150,23
20250228,132700,1129346000,42150,42150,42150,42150,10
20250228,132600,1128924500,42150,42150,42150,42150,0
20250228,132500,1128924500,42150,42250,42250,42150,2
20250228,132400,1128840100,42200,42150,42200,42150,137
20250228,132300,1123058800,42150,42150,42150,42150,0
20250228,132200,1123058800,42150,42200,42200,42150,15
20250228,132100,1122426450,42200,42200,42200,42200,3
20250228,132000,1122299850,42150,42150,42150,42150,1
20250228,131900,1122257700,42150,42150,42150,42150,217
20250228,131800,1113111150,42150,42150,42150,42150,1
20250228,131700,1113069000,42100,42150,42150,42100,11
20250228,131600,1112605400,42150,42150,42150,42150,113
20250228,131500,1107842450,42100,42100,42100,42100,1
20250228,131400,1107800350,42100,42100,42100,42100,30
20250228,131300,1106537350,42150,42150,42150,42150,16
20250228,131200,1105862950,42150,42100,42150,42100,423
20250228,131100,1088054500,42100,42100,42100,42050,19
20250228,131000,1087254900,42100,42100,42100,42100,77
20250228,130900,1084013200,42100,42100,42100,42050,11
20250228,130800,1083550400,42100,42100,42100,42100,30
20250228,130700,1082287400,42100,42100,42100,42100,3
20250228,130600,1082161100,42050,42050,42050,42050,10
20250228,130500,1081740600,42050,42050,42050,42050,5
20250228,130400,1081530350,42050,42050,42050,42050,0
20250228,130300,1081530350,42050,42050,42050,42050,3
20250228,130200,1081404200,42050,42050,42050,42050,126
20250228,130100,1076105900,42050,42150,42150,42050,1032
20250228,130000,1032666300,42150,42150,42150,42150,2
20250228,125900,1032582000,42100,42150,42150,42100,140
20250228,125800,1026687800,42150,42150,42150,42150,2
20250228,125700,1026603500,42150,42150,42150,42150,2
20250228,125600,1026519200,42150,42100,42150,42100,6
20250228,125500,1026266350,42100,42100,42100,42100,20
20250228,125400,1025424350,42150,42150,42150,42100,16
20250228,125300,1024750100,42100,42150,42150,42100,2
20250228,125200,1024665850,42150,42150,42150,42150,7
20250228,125100,1024370800,42150,42150,42150,42150,4
20250228,125000,1024202200,42150,42150,42150,42150,1
20250228,124900,1024160050,42150,42150,42150,42150,0
20250228,124800,1024160050,42150,42150,42150,42150,28
20250228,124700,1022979850,42150,42150,42150,42150,1
20250228,124600,1022937700,42150,42150,42150,42150,0
20250228,124500,1022937700,42150,42150,42150,42150,4
20250228,124400,1022769100,42150,42150,42150,42150,8
20250228,124300,1022431900,42150,42150,42150,42150,11
20250228,124200,1021968250,42150,42150,42150,42150,10
20250228,124100,1021546750,42150,42150,42150,42150,3
20250228,124000,1021420300,42150,42150,42150,42150,6
20250228,123900,1021167400,42100,42100,42100,42100,10
20250228,123800,1020746400,42150,42150,42150,42150,6
20250228,123700,1020493500,42150,42150,42150,42150,16
20250228,123600,1019819100,42150,42150,42150,42150,2
20250228,123500,1019734800,42150,42200,42200,42150,315
20250228,123400,1006457450,42200,42200,42200,42200,1
20250228,123300,1006415250,42200,42200,42200,42200,0
20250228,123200,1006415250,42200,42200,42200,42200,26
20250228,123100,1005318050,42200,42200,42200,42200,1
20250228,123000,1005275850,42200,42200,42200,42200,132
20250228,122900,999705450,42200,42200,42200,42200,310
20250228,122800,986623450,42200,42200,42200,42200,0
20250228,122700,986623450,42200,42200,42200,42200,1
20250228,122600,986581250,42150,42150,42150,42150,0
20250228,122500,986581250,42150,42150,42150,42150,15
20250228,122400,985949000,42200,42150,42200,42150,22
20250228,122300,985021650,42200,42200,42200,42200,0
20250228,122200,985021650,42200,42150,42200,42150,2
20250228,122100,984937300,42200,42150,42200,42150,136
20250228,122000,979204850,42150,42200,42200,42150,2
20250228,121900,979120500,42200,42200,42200,42200,1
20250228,121800,979078300,42150,42150,42150,42150,16
20250228,121700,978403900,42150,42150,42200,42100,76
20250228,121600,975199200,42200,42150,42200,42150,315
20250228,121500,961921900,42150,42150,42150,42150,2
20250228,121400,961837600,42150,42150,42150,42150,0
20250228,121300,961837600,42150,42150,42150,42100,563
20250228,121200,938114450,42150,42150,42150,42150,10
20250228,121100,937692950,42200,42200,42200,42200,2
20250228,121000,937608550,42150,42200,42200,42150,25
20250228,120900,936554300,42200,42200,42200,42200,0
20250228,120800,936554300,42200,42200,42200,42200,2
20250228,120700,936469900,42200,42200,42200,42200,2
20250228,120600,936385500,42200,42200,42200,42200,6
20250228,120500,936132300,42200,42200,42200,42200,6
20250228,120400,935879100,42200,42200,42200,42200,1
20250228,120300,935836900,42150,42150,42150,42150,129
20250228,120200,930399550,42200,42200,42200,42150,93
20250228,120100,926476050,42200,42200,42200,42200,69
20250228,120000,923564250,42200,42200,42200,42200,372
20250228,115900,907865850,42250,42450,42450,42250,2508
20250228,115800,801651650,42450,42450,42450,42450,1
20250228,115700,801609200,42400,42400,42400,42400,139
20250228,115600,795715600,42400,42450,42450,42400,12
20250228,115500,795206700,42450,42450,42450,42450,1
20250228,115400,795164250,42400,42450,42450,42400,11
20250228,115300,794697800,42450,42450,42450,42450,1
20250228,115200,794655350,42400,42400,42400,42400,10
20250228,115100,794231350,42400,42400,42400,42400,10
20250228,115000,793807350,42450,42450,42450,42450,2
20250228,114900,793722450,42400,42400,42400,42400,0
20250228,114800,793722450,42400,42450,42450,42400,461
20250228,114700,774176000,42450,42450,42450,42450,0
20250228,114600,774176000,42450,42450,42450,42450,18
20250228,114500,773411900,42450,42450,42450,42400,24
20250228,114400,772393150,42400,42450,42450,42400,111
20250228,114300,767681750,42450,42400,42450,42400,445
20250228,114200,748796100,42450,42450,42450,42450,0
20250228,114100,748796100,42450,42500,42500,42450,398
20250228,114000,731900950,42500,42500,42500,42500,0
20250228,113900,731900950,42500,42500,42500,42500,1
20250228,113800,731858450,42450,42500,42500,42450,2473
20250228,113700,626789050,42500,42500,42500,42500,115
20250228,113600,621901550,42550,42500,42550,42500,40
20250228,113500,620201000,42500,42500,42500,42500,10
20250228,113400,619776000,42550,42550,42550,42550,60
20250228,113300,617223000,42550,42550,42550,42550,0
20250228,113200,617223000,42550,42550,42550,42550,2
20250228,113100,617137900,42550,42500,42550,42500,171
20250228,113000,609862350,42550,42550,42550,42550,158
20250228,112900,603139450,42550,42550,42550,42550,1
20250228,112800,603096900,42550,42550,42550,42550,21
20250228,112700,602203350,42550,42550,42550,42550,0
20250228,112600,602203350,42550,42550,42550,42550,4
20250228,112500,602033150,42500,42500,42500,42500,90
20250228,112400,598208150,42550,42500,42550,42500,6
20250228,112300,597952900,42550,42550,42550,42550,1
20250228,112200,597910350,42500,42500,42500,42500,0
20250228,112100,597910350,42500,42500,42500,42500,1
20250228,112000,597867850,42550,42550,42550,42550,5
20250228,111900,597655100,42550,42550,42550,42500,28
20250228,111800,596464200,42550,42550,42550,42500,22
20250228,111700,595528600,42550,42550,42550,42500,12
20250228,111600,595018500,42550,42550,42550,42550,1
20250228,111500,594975950,42550,42550,42550,42550,32
20250228,111400,593614350,42550,42550,42550,42550,1
20250228,111300,593571800,42550,42600,42600,42550,9
20250228,111200,593188800,42550,42550,42550,42550,0
20250228,111100,593188800,42550,42550,42550,42550,16
20250228,111000,592508000,42500,42550,42550,42500,156
20250228,110900,585872850,42550,42550,42550,42550,116
20250228,110800,580937050,42550,42550,42550,42550,26
20250228,110700,579830750,42600,42600,42600,42550,12
20250228,110600,579320050,42600,42600,42600,42600,2
20250228,110500,579234850,42600,42600,42600,42600,1
20250228,110400,579192250,42600,42600,42600,42600,0
20250228,110300,579192250,42600,42600,42600,42600,1
20250228,110200,579149650,42600,42550,42600,42550,2
20250228,110100,579064500,42550,42700,42700,42550,189
20250228,110000,571008950,42750,42750,42750,42750,0
20250228,105900,571008950,42750,42750,42750,42750,1
20250228,105800,570966200,42700,42700,42700,42700,127
20250228,105700,565543300,42700,42600,42700,42600,331
20250228,105600,551437750,42600,42600,42600,42550,9
20250228,105500,551054450,42600,42600,42600,42600,3
20250228,105400,550926650,42600,42600,42600,42600,0
20250228,105300,550926650,42600,42600,42600,42600,0
20250228,105200,550926650,42600,42550,42600,42550,179
20250228,105100,543306150,42550,42550,42550,42500,281
20250228,105000,531350100,42550,42600,42600,42550,2
20250228,104900,531264950,42600,42600,42600,42600,11
20250228,104800,530796350,42600,42600,42600,42600,2
20250228,104700,530711150,42600,42600,42600,42600,0
20250228,104600,530711150,42600,42600,42600,42600,1
20250228,104500,530668550,42550,42550,42550,42550,37
20250228,104400,529094200,42550,42550,42600,42500,483
20250228,104300,508540550,42550,42550,42550,42550,25
20250228,104200,507476800,42550,42550,42550,42550,26
20250228,104100,506370500,42550,42600,42600,42550,31
20250228,104000,505051400,42600,42600,42600,42600,0
20250228,103900,505051400,42600,42550,42600,42550,12
20250228,103800,504540700,42550,42600,42600,42550,12
20250228,103700,504030000,42600,42550,42600,42550,52
20250228,103600,501817300,42600,42600,42600,42600,2
20250228,103500,501732100,42550,42600,42600,42550,40
20250228,103400,500029600,42550,42550,42550,42550,0
20250228,103300,500029600,42550,42600,42600,42550,33
20250228,103200,498625350,42550,42550,42550,42550,139
20250228,103100,492710900,42550,42550,42550,42550,29
20250228,103000,491476950,42550,42600,42600,42550,546
20250228,102900,468231150,42600,42650,42650,42600,73
20250228,102800,465120800,42650,42650,42650,42650,1
20250228,102700,465078150,42600,42650,42650,42600,642
20250228,102600,437712300,42650,42650,42700,42650,81
20250228,102500,434255100,42700,42700,42700,42700,2
20250228,102400,434169700,42650,42700,42700,42650,20
20250228,102300,433316200,42700,42700,42700,42700,2
20250228,102200,433230800,42650,42650,42650,42650,10
20250228,102100,432804300,42650,42650,42650,42650,0
20250228,102000,432804300,42650,42650,42650,42650,642
20250228,101900,405423000,42700,42700,42700,42650,15
20250228,101800,404782900,42750,42750,42750,42750,0
20250228,101700,404782900,42750,42700,42750,42650,230
20250228,101600,394962400,42700,42800,42800,42700,175
20250228,101500,387482950,42800,42700,42800,42700,459
20250228,101400,367877400,42700,42700,42700,42700,4
20250228,101300,367706600,42700,42700,42700,42700,21
20250228,101200,366809900,42700,42700,42700,42700,3
20250228,101100,366681800,42650,42700,42700,42650,46
20250228,101000,364718100,42650,42650,42650,42650,0
20250228,100900,364718100,42650,42700,42700,42650,11
20250228,100800,364248900,42700,42700,42700,42650,13
20250228,100700,363694300,42700,42700,42700,42700,3
20250228,100600,363566200,42650,42700,42700,42650,169
20250228,100500,356350850,42700,42700,42700,42700,22
20250228,100400,355411450,42700,42700,42700,42700,0
20250228,100300,355411450,42700,42700,42700,42700,5
20250228,100200,355197950,42700,42700,42700,42700,1
20250228,100100,355155250,42700,42700,42700,42700,7
20250228,100000,354856350,42700,42700,42700,42700,3
20250228,095900,354728250,42700,42700,42700,42700,4
20250228,095800,354557450,42700,42650,42700,42650,2
20250228,095700,354472100,42650,42650,42650,42650,15
20250228,095600,353832350,42650,42650,42650,42650,10
20250228,095500,353405850,42700,42700,42700,42700,0
20250228,095400,353405850,42700,42700,42700,42700,1
20250228,095300,353363150,42700,42700,42700,42700,3
20250228,095200,353235050,42700,42700,42700,42700,5
20250228,095100,353021550,42650,42750,42750,42650,861
20250228,095000,316250150,42800,42800,42800,42800,4
20250228,094900,316078950,42800,42800,42800,42800,2
20250228,094800,315993350,42800,42750,42800,42750,8
20250228,094700,315651200,42800,42800,42800,42800,25
20250228,094600,314581200,42800,42800,42800,42800,4
20250228,094500,314410000,42800,42800,42800,42800,22
20250228,094400,313468400,42800,42800,42800,42800,23
20250228,094300,312484000,42800,42850,42850,42800,149
20250228,094200,306106750,42850,42850,42850,42850,4
20250228,094100,305935350,42850,42850,42850,42850,45
20250228,094000,304007100,42850,42900,42900,42850,21
20250228,093900,303107100,42850,43000,43000,42800,314
20250228,093800,289642800,43000,43000,43000,43000,11
20250228,093700,289169800,43000,43000,43000,43000,2
20250228,093600,289083800,43000,43000,43000,42950,17
20250228,093500,288353550,43000,43000,43000,43000,12
20250228,093400,287837550,43000,43000,43000,43000,3
20250228,093300,287708550,43000,43050,43050,43000,16
20250228,093200,287020450,43050,43050,43050,43050,6
20250228,093100,286762150,43050,43050,43050,43000,14
20250228,093000,286159950,43050,42900,43050,42900,983
20250228,092900,243933050,42900,42950,42950,42900,208
20250228,092800,234999800,42950,42850,42950,42850,8
20250228,092700,234656700,42900,42850,42900,42800,193
20250228,092600,226393850,42800,42850,42850,42800,301
20250228,092500,213505200,42850,42950,42950,42850,455
20250228,092400,193975850,42950,42850,42950,42850,235
20250228,092300,183895550,42800,42850,42850,42800,22
20250228,092200,182953600,42800,42850,42850,42800,35
20250228,092100,181454700,42850,42900,42900,42850,30
20250228,092000,180169150,42850,42850,42850,42850,20
20250228,091900,179312150,42850,42850,42850,42850,20
20250228,091800,178455150,42850,42800,42850,42800,305
20250228,091700,165393800,42800,42750,42800,42750,36
20250228,091600,163854750,42750,42800,42800,42750,4
20250228,091500,163683600,42800,42850,42850,42700,657
20250228,091400,135601750,42850,42900,42900,42850,297
20250228,091300,122875250,42900,42850,42900,42850,7
20250228,091200,122575000,42850,42900,42900,42850,76
20250228,091100,119314700,42900,42900,42900,42900,46
20250228,091000,117341300,42900,42900,42900,42850,7
20250228,090900,117041150,42900,42900,42900,42900,33
20250228,090800,115625450,42950,42900,42950,42900,279
20250228,090700,103655900,42900,42950,42950,42900,35
20250228,090600,102153400,42950,43000,43050,42950,557
20250228,090500,78207550,43000,43050,43100,42950,466
20250228,090400,58163500,43150,43000,43150,43000,168
20250228,090300,50928350,43100,43000,43100,42950,185
20250228,090200,42968850,42950,43150,43150,42900,271
20250228,090100,31320300,43200,43500,43500,43000,621
20250228,090000,4509050,43550,43350,43550,43350,104