KissMeData/322310/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,212100,2443730000,24250,24250,24250,24250,1663
20250228,212000,2443730000,24250,24250,24250,24250,0
20250228,211900,2443730000,24250,24250,24250,24250,0
20250228,211800,2443730000,24250,24250,24250,24250,0
20250228,211700,2443730000,24250,24250,24250,24250,0
20250228,211600,2443730000,24250,24250,24250,24250,0
20250228,211500,2443730000,24250,24250,24250,24250,0
20250228,211400,2443730000,24250,24250,24250,24250,0
20250228,211300,2443730000,24250,24250,24250,24250,0
20250228,211200,2443730000,24250,24250,24250,24250,0
20250228,211100,2443730000,24250,24250,24250,24250,0
20250228,211000,2443730000,24250,24250,24250,24250,0
20250228,210900,2443730000,24250,24250,24250,24250,0
20250228,210800,2443730000,24250,24250,24250,24250,0
20250228,210700,2443730000,24250,24250,24250,24250,0
20250228,210600,2443730000,24250,24250,24250,24250,0
20250228,210500,2443730000,24250,24250,24250,24250,0
20250228,210400,2443730000,24250,24250,24250,24250,0
20250228,210300,2443730000,24250,24250,24250,24250,0
20250228,210200,2443730000,24250,24250,24250,24250,0
20250228,210100,2443730000,24250,24250,24250,24250,0
20250228,210000,2443730000,24250,24250,24250,24250,0
20250228,205900,2443730000,24250,24250,24250,24250,0
20250228,205800,2443730000,24250,24250,24250,24250,0
20250228,205700,2443730000,24250,24250,24250,24250,0
20250228,205600,2443730000,24250,24250,24250,24250,0
20250228,205500,2443730000,24250,24250,24250,24250,0
20250228,205400,2443730000,24250,24250,24250,24250,0
20250228,205300,2443730000,24250,24250,24250,24250,0
20250228,205200,2443730000,24250,24250,24250,24250,0
20250228,205100,2443730000,24250,24250,24250,24250,1663
20250228,205000,2443730000,24250,24250,24250,24250,0
20250228,204900,2443730000,24250,24250,24250,24250,0
20250228,204800,2443730000,24250,24250,24250,24250,0
20250228,204700,2443730000,24250,24250,24250,24250,0
20250228,204600,2443730000,24250,24250,24250,24250,0
20250228,204500,2443730000,24250,24250,24250,24250,0
20250228,204400,2443730000,24250,24250,24250,24250,0
20250228,204300,2443730000,24250,24250,24250,24250,0
20250228,204200,2443730000,24250,24250,24250,24250,0
20250228,204100,2443730000,24250,24250,24250,24250,0
20250228,204000,2443730000,24250,24250,24250,24250,0
20250228,203900,2443730000,24250,24250,24250,24250,0
20250228,203800,2443730000,24250,24250,24250,24250,0
20250228,203700,2443730000,24250,24250,24250,24250,0
20250228,203600,2443730000,24250,24250,24250,24250,0
20250228,203500,2443730000,24250,24250,24250,24250,0
20250228,203400,2443730000,24250,24250,24250,24250,0
20250228,203300,2443730000,24250,24250,24250,24250,0
20250228,203200,2443730000,24250,24250,24250,24250,0
20250228,203100,2443730000,24250,24250,24250,24250,0
20250228,203000,2443730000,24250,24250,24250,24250,0
20250228,202900,2443730000,24250,24250,24250,24250,0
20250228,202800,2443730000,24250,24250,24250,24250,0
20250228,202700,2443730000,24250,24250,24250,24250,0
20250228,202600,2443730000,24250,24250,24250,24250,0
20250228,202500,2443730000,24250,24250,24250,24250,0
20250228,202400,2443730000,24250,24250,24250,24250,0
20250228,202300,2443730000,24250,24250,24250,24250,0
20250228,202200,2443730000,24250,24250,24250,24250,0
20250228,202100,2443730000,24250,24250,24250,24250,1663
20250228,202000,2443730000,24250,24250,24250,24250,0
20250228,201900,2443730000,24250,24250,24250,24250,0
20250228,201800,2443730000,24250,24250,24250,24250,0
20250228,201700,2443730000,24250,24250,24250,24250,0
20250228,201600,2443730000,24250,24250,24250,24250,0
20250228,201500,2443730000,24250,24250,24250,24250,0
20250228,201400,2443730000,24250,24250,24250,24250,0
20250228,201300,2443730000,24250,24250,24250,24250,0
20250228,201200,2443730000,24250,24250,24250,24250,0
20250228,201100,2443730000,24250,24250,24250,24250,0
20250228,201000,2443730000,24250,24250,24250,24250,0
20250228,200900,2443730000,24250,24250,24250,24250,0
20250228,200800,2443730000,24250,24250,24250,24250,0
20250228,200700,2443730000,24250,24250,24250,24250,0
20250228,200600,2443730000,24250,24250,24250,24250,0
20250228,200500,2443730000,24250,24250,24250,24250,0
20250228,200400,2443730000,24250,24250,24250,24250,0
20250228,200300,2443730000,24250,24250,24250,24250,0
20250228,200200,2443730000,24250,24250,24250,24250,0
20250228,200100,2443730000,24250,24250,24250,24250,0
20250228,200000,2443730000,24250,24250,24250,24250,0
20250228,195900,2443730000,24250,24250,24250,24250,0
20250228,195800,2443730000,24250,24250,24250,24250,0
20250228,195700,2443730000,24250,24250,24250,24250,0
20250228,195600,2443730000,24250,24250,24250,24250,0
20250228,195500,2443730000,24250,24250,24250,24250,0
20250228,195400,2443730000,24250,24250,24250,24250,0
20250228,195300,2443730000,24250,24250,24250,24250,0
20250228,195200,2443730000,24250,24250,24250,24250,0
20250228,195100,2443730000,24250,24250,24250,24250,1663
20250228,195000,2443730000,24250,24250,24250,24250,0
20250228,194900,2443730000,24250,24250,24250,24250,0
20250228,194800,2443730000,24250,24250,24250,24250,0
20250228,194700,2443730000,24250,24250,24250,24250,0
20250228,194600,2443730000,24250,24250,24250,24250,0
20250228,194500,2443730000,24250,24250,24250,24250,0
20250228,194400,2443730000,24250,24250,24250,24250,0
20250228,194300,2443730000,24250,24250,24250,24250,0
20250228,194200,2443730000,24250,24250,24250,24250,0
20250228,194100,2443730000,24250,24250,24250,24250,0
20250228,194000,2443730000,24250,24250,24250,24250,0
20250228,193900,2443730000,24250,24250,24250,24250,0
20250228,193800,2443730000,24250,24250,24250,24250,0
20250228,193700,2443730000,24250,24250,24250,24250,0
20250228,193600,2443730000,24250,24250,24250,24250,0
20250228,193500,2443730000,24250,24250,24250,24250,0
20250228,193400,2443730000,24250,24250,24250,24250,0
20250228,193300,2443730000,24250,24250,24250,24250,0
20250228,193200,2443730000,24250,24250,24250,24250,0
20250228,193100,2443730000,24250,24250,24250,24250,0
20250228,193000,2443730000,24250,24250,24250,24250,0
20250228,192900,2443730000,24250,24250,24250,24250,0
20250228,192800,2443730000,24250,24250,24250,24250,0
20250228,192700,2443730000,24250,24250,24250,24250,0
20250228,192600,2443730000,24250,24250,24250,24250,0
20250228,192500,2443730000,24250,24250,24250,24250,0
20250228,192400,2443730000,24250,24250,24250,24250,0
20250228,192300,2443730000,24250,24250,24250,24250,0
20250228,192200,2443730000,24250,24250,24250,24250,0
20250228,192100,2443730000,24250,24250,24250,24250,1663
20250228,192000,2443730000,24250,24250,24250,24250,0
20250228,191900,2443730000,24250,24250,24250,24250,0
20250228,191800,2443730000,24250,24250,24250,24250,0
20250228,191700,2443730000,24250,24250,24250,24250,0
20250228,191600,2443730000,24250,24250,24250,24250,0
20250228,191500,2443730000,24250,24250,24250,24250,0
20250228,191400,2443730000,24250,24250,24250,24250,0
20250228,191300,2443730000,24250,24250,24250,24250,0
20250228,191200,2443730000,24250,24250,24250,24250,0
20250228,191100,2443730000,24250,24250,24250,24250,0
20250228,191000,2443730000,24250,24250,24250,24250,0
20250228,190900,2443730000,24250,24250,24250,24250,0
20250228,190800,2443730000,24250,24250,24250,24250,0
20250228,190700,2443730000,24250,24250,24250,24250,0
20250228,190600,2443730000,24250,24250,24250,24250,0
20250228,190500,2443730000,24250,24250,24250,24250,0
20250228,190400,2443730000,24250,24250,24250,24250,0
20250228,190300,2443730000,24250,24250,24250,24250,0
20250228,190200,2443730000,24250,24250,24250,24250,0
20250228,190100,2443730000,24250,24250,24250,24250,0
20250228,190000,2443730000,24250,24250,24250,24250,0
20250228,185900,2443730000,24250,24250,24250,24250,0
20250228,185800,2443730000,24250,24250,24250,24250,0
20250228,185700,2443730000,24250,24250,24250,24250,0
20250228,185600,2443730000,24250,24250,24250,24250,0
20250228,185500,2443730000,24250,24250,24250,24250,0
20250228,185400,2443730000,24250,24250,24250,24250,0
20250228,185300,2443730000,24250,24250,24250,24250,0
20250228,185200,2443730000,24250,24250,24250,24250,0
20250228,185100,2443730000,24250,24250,24250,24250,1663
20250228,185000,2443730000,24250,24250,24250,24250,0
20250228,184900,2443730000,24250,24250,24250,24250,0
20250228,184800,2443730000,24250,24250,24250,24250,0
20250228,184700,2443730000,24250,24250,24250,24250,0
20250228,184600,2443730000,24250,24250,24250,24250,0
20250228,184500,2443730000,24250,24250,24250,24250,0
20250228,184400,2443730000,24250,24250,24250,24250,0
20250228,184300,2443730000,24250,24250,24250,24250,0
20250228,184200,2443730000,24250,24250,24250,24250,0
20250228,184100,2443730000,24250,24250,24250,24250,0
20250228,184000,2443730000,24250,24250,24250,24250,0
20250228,183900,2443730000,24250,24250,24250,24250,0
20250228,183800,2443730000,24250,24250,24250,24250,0
20250228,183700,2443730000,24250,24250,24250,24250,0
20250228,183600,2443730000,24250,24250,24250,24250,0
20250228,183500,2443730000,24250,24250,24250,24250,0
20250228,183400,2443730000,24250,24250,24250,24250,0
20250228,183300,2443730000,24250,24250,24250,24250,0
20250228,183200,2443730000,24250,24250,24250,24250,0
20250228,183100,2443730000,24250,24250,24250,24250,0
20250228,183000,2443730000,24250,24250,24250,24250,0
20250228,182900,2443730000,24250,24250,24250,24250,0
20250228,182800,2443730000,24250,24250,24250,24250,0
20250228,182700,2443730000,24250,24250,24250,24250,0
20250228,182600,2443730000,24250,24250,24250,24250,0
20250228,182500,2443730000,24250,24250,24250,24250,0
20250228,182400,2443730000,24250,24250,24250,24250,0
20250228,182300,2443730000,24250,24250,24250,24250,0
20250228,182200,2443730000,24250,24250,24250,24250,0
20250228,182100,2443730000,24250,24250,24250,24250,1663
20250228,182000,2443730000,24250,24250,24250,24250,0
20250228,181900,2443730000,24250,24250,24250,24250,0
20250228,181800,2443730000,24250,24250,24250,24250,0
20250228,181700,2443730000,24250,24250,24250,24250,0
20250228,181600,2443730000,24250,24250,24250,24250,0
20250228,181500,2443730000,24250,24250,24250,24250,0
20250228,181400,2443730000,24250,24250,24250,24250,0
20250228,181300,2443730000,24250,24250,24250,24250,0
20250228,181200,2443730000,24250,24250,24250,24250,0
20250228,181100,2443730000,24250,24250,24250,24250,0
20250228,181000,2443730000,24250,24250,24250,24250,0
20250228,180900,2443730000,24250,24250,24250,24250,0
20250228,180800,2443730000,24250,24250,24250,24250,0
20250228,180700,2443730000,24250,24250,24250,24250,0
20250228,180600,2443730000,24250,24250,24250,24250,0
20250228,180500,2443730000,24250,24250,24250,24250,0
20250228,180400,2443730000,24250,24250,24250,24250,0
20250228,180300,2443730000,24250,24250,24250,24250,0
20250228,180200,2443730000,24250,24250,24250,24250,0
20250228,180100,2443730000,24250,24250,24250,24250,0
20250228,180000,2443730000,24250,24250,24250,24250,0
20250228,175900,2443730000,24250,24250,24250,24250,0
20250228,175800,2443730000,24250,24250,24250,24250,0
20250228,175700,2443730000,24250,24250,24250,24250,0
20250228,175600,2443730000,24250,24250,24250,24250,0
20250228,175500,2443730000,24250,24250,24250,24250,0
20250228,175400,2443730000,24250,24250,24250,24250,0
20250228,175300,2443730000,24250,24250,24250,24250,0
20250228,175200,2443730000,24250,24250,24250,24250,0
20250228,175100,2443730000,24250,24250,24250,24250,1663
20250228,175000,2443730000,24250,24250,24250,24250,0
20250228,174900,2443730000,24250,24250,24250,24250,0
20250228,174800,2443730000,24250,24250,24250,24250,0
20250228,174700,2443730000,24250,24250,24250,24250,0
20250228,174600,2443730000,24250,24250,24250,24250,0
20250228,174500,2443730000,24250,24250,24250,24250,0
20250228,174400,2443730000,24250,24250,24250,24250,0
20250228,174300,2443730000,24250,24250,24250,24250,0
20250228,174200,2443730000,24250,24250,24250,24250,0
20250228,174100,2443730000,24250,24250,24250,24250,0
20250228,174000,2443730000,24250,24250,24250,24250,0
20250228,173900,2443730000,24250,24250,24250,24250,0
20250228,173800,2443730000,24250,24250,24250,24250,0
20250228,173700,2443730000,24250,24250,24250,24250,0
20250228,173600,2443730000,24250,24250,24250,24250,0
20250228,173500,2443730000,24250,24250,24250,24250,0
20250228,173400,2443730000,24250,24250,24250,24250,0
20250228,173300,2443730000,24250,24250,24250,24250,0
20250228,173200,2443730000,24250,24250,24250,24250,0
20250228,173100,2443730000,24250,24250,24250,24250,0
20250228,173000,2443730000,24250,24250,24250,24250,0
20250228,172900,2443730000,24250,24250,24250,24250,0
20250228,172800,2443730000,24250,24250,24250,24250,0
20250228,172700,2443730000,24250,24250,24250,24250,0
20250228,172600,2443730000,24250,24250,24250,24250,0
20250228,172500,2443730000,24250,24250,24250,24250,0
20250228,172400,2443730000,24250,24250,24250,24250,0
20250228,172300,2443730000,24250,24250,24250,24250,0
20250228,172200,2443730000,24250,24250,24250,24250,0
20250228,172100,2443730000,24250,24250,24250,24250,1663
20250228,172000,2443730000,24250,24250,24250,24250,0
20250228,171900,2443730000,24250,24250,24250,24250,0
20250228,171800,2443730000,24250,24250,24250,24250,0
20250228,171700,2443730000,24250,24250,24250,24250,0
20250228,171600,2443730000,24250,24250,24250,24250,0
20250228,171500,2443730000,24250,24250,24250,24250,0
20250228,171400,2443730000,24250,24250,24250,24250,0
20250228,171300,2443730000,24250,24250,24250,24250,0
20250228,171200,2443730000,24250,24250,24250,24250,0
20250228,171100,2443730000,24250,24250,24250,24250,0
20250228,171000,2443730000,24250,24250,24250,24250,0
20250228,170900,2443730000,24250,24250,24250,24250,0
20250228,170800,2443730000,24250,24250,24250,24250,0
20250228,170700,2443730000,24250,24250,24250,24250,0
20250228,170600,2443730000,24250,24250,24250,24250,0
20250228,170500,2443730000,24250,24250,24250,24250,0
20250228,170400,2443730000,24250,24250,24250,24250,0
20250228,170300,2443730000,24250,24250,24250,24250,0
20250228,170200,2443730000,24250,24250,24250,24250,0
20250228,170100,2443730000,24250,24250,24250,24250,0
20250228,170000,2443730000,24250,24250,24250,24250,0
20250228,165900,2443730000,24250,24250,24250,24250,0
20250228,165800,2443730000,24250,24250,24250,24250,0
20250228,165700,2443730000,24250,24250,24250,24250,0
20250228,165600,2443730000,24250,24250,24250,24250,0
20250228,165500,2443730000,24250,24250,24250,24250,0
20250228,165400,2443730000,24250,24250,24250,24250,0
20250228,165300,2443730000,24250,24250,24250,24250,0
20250228,165200,2443730000,24250,24250,24250,24250,0
20250228,165100,2443730000,24250,24250,24250,24250,1663
20250228,165000,2443730000,24250,24250,24250,24250,0
20250228,164900,2443730000,24250,24250,24250,24250,0
20250228,164800,2443730000,24250,24250,24250,24250,0
20250228,164700,2443730000,24250,24250,24250,24250,0
20250228,164600,2443730000,24250,24250,24250,24250,0
20250228,164500,2443730000,24250,24250,24250,24250,0
20250228,164400,2443730000,24250,24250,24250,24250,0
20250228,164300,2443730000,24250,24250,24250,24250,0
20250228,164200,2443730000,24250,24250,24250,24250,0
20250228,164100,2443730000,24250,24250,24250,24250,0
20250228,164000,2443730000,24250,24250,24250,24250,0
20250228,163900,2443730000,24250,24250,24250,24250,0
20250228,163800,2443730000,24250,24250,24250,24250,0
20250228,163700,2443730000,24250,24250,24250,24250,0
20250228,163600,2443730000,24250,24250,24250,24250,0
20250228,163500,2443730000,24250,24250,24250,24250,0
20250228,163400,2443730000,24250,24250,24250,24250,0
20250228,163300,2443730000,24250,24250,24250,24250,0
20250228,163200,2443730000,24250,24250,24250,24250,0
20250228,163100,2443730000,24250,24250,24250,24250,0
20250228,163000,2443730000,24250,24250,24250,24250,0
20250228,162900,2443730000,24250,24250,24250,24250,0
20250228,162800,2443730000,24250,24250,24250,24250,0
20250228,162700,2443730000,24250,24250,24250,24250,0
20250228,162600,2443730000,24250,24250,24250,24250,0
20250228,162500,2443730000,24250,24250,24250,24250,0
20250228,162400,2443730000,24250,24250,24250,24250,0
20250228,162300,2443730000,24250,24250,24250,24250,0
20250228,162200,2443730000,24250,24250,24250,24250,0
20250228,162100,2443730000,24250,24250,24250,24250,1663
20250228,162000,2443730000,24250,24250,24250,24250,0
20250228,161900,2443730000,24250,24250,24250,24250,0
20250228,161800,2443730000,24250,24250,24250,24250,0
20250228,161700,2443730000,24250,24250,24250,24250,0
20250228,161600,2443730000,24250,24250,24250,24250,0
20250228,161500,2443730000,24250,24250,24250,24250,0
20250228,161400,2443730000,24250,24250,24250,24250,0
20250228,161300,2443730000,24250,24250,24250,24250,0
20250228,161200,2443730000,24250,24250,24250,24250,0
20250228,161100,2443730000,24250,24250,24250,24250,0
20250228,161000,2443730000,24250,24250,24250,24250,0
20250228,160900,2443730000,24250,24250,24250,24250,0
20250228,160800,2443730000,24250,24250,24250,24250,0
20250228,160700,2443730000,24250,24250,24250,24250,0
20250228,160600,2443730000,24250,24250,24250,24250,0
20250228,160500,2443730000,24250,24250,24250,24250,0
20250228,160400,2443730000,24250,24250,24250,24250,0
20250228,160300,2443730000,24250,24250,24250,24250,0
20250228,160200,2443730000,24250,24250,24250,24250,0
20250228,160100,2443730000,24250,24250,24250,24250,0
20250228,160000,2443730000,24250,24250,24250,24250,0
20250228,155900,2443730000,24250,24250,24250,24250,0
20250228,155800,2443730000,24250,24250,24250,24250,0
20250228,155700,2443730000,24250,24250,24250,24250,0
20250228,155600,2443730000,24250,24250,24250,24250,0
20250228,155500,2443730000,24250,24250,24250,24250,0
20250228,155400,2443730000,24250,24250,24250,24250,0
20250228,155300,2443730000,24250,24250,24250,24250,0
20250228,155200,2443730000,24250,24250,24250,24250,0
20250228,155100,2443730000,24250,24250,24250,24250,1663
20250228,155000,2443730000,24250,24250,24250,24250,0
20250228,154900,2443730000,24250,24250,24250,24250,0
20250228,154800,2443730000,24250,24250,24250,24250,0
20250228,154700,2443730000,24250,24250,24250,24250,0
20250228,154600,2443730000,24250,24250,24250,24250,0
20250228,154500,2443730000,24250,24250,24250,24250,0
20250228,154400,2443730000,24250,24250,24250,24250,0
20250228,154300,2443730000,24250,24250,24250,24250,0
20250228,154200,2443730000,24250,24250,24250,24250,0
20250228,154100,2443730000,24250,24250,24250,24250,0
20250228,154000,2443730000,24250,24250,24250,24250,0
20250228,153900,2443730000,24250,24250,24250,24250,0
20250228,153800,2443730000,24250,24250,24250,24250,0
20250228,153700,2443730000,24250,24250,24250,24250,0
20250228,153600,2443730000,24250,24250,24250,24250,0
20250228,153500,2443730000,24250,24250,24250,24250,0
20250228,153400,2443730000,24250,24250,24250,24250,0
20250228,153300,2443730000,24250,24250,24250,24250,0
20250228,153200,2443730000,24250,24250,24250,24250,0
20250228,153100,2443730000,24250,24250,24250,24250,0
20250228,153000,2443730000,24250,24250,24250,24250,1663
20250228,152900,2403402250,24250,24250,24250,24250,0
20250228,152800,2403402250,24250,24250,24250,24250,0
20250228,152700,2403402250,24250,24250,24250,24250,0
20250228,152600,2403402250,24250,24250,24250,24250,0
20250228,152500,2403402250,24250,24250,24250,24250,0
20250228,152400,2403402250,24250,24250,24250,24250,0
20250228,152300,2403402250,24250,24250,24250,24250,0
20250228,152200,2403402250,24250,24250,24250,24250,0
20250228,152100,2403402250,24250,24250,24250,24250,0
20250228,152000,2403402250,24250,24250,24250,24250,0
20250228,151900,2403402250,24250,24300,24300,24250,92
20250228,151800,2401167700,24300,24250,24300,24200,196
20250228,151700,2396415550,24250,24250,24300,24200,195
20250228,151600,2391685400,24300,24150,24300,24150,612
20250228,151500,2376857400,24150,24150,24150,24100,117
20250228,151400,2374032050,24150,24150,24250,24150,38
20250228,151300,2373112900,24200,24200,24200,24200,188
20250228,151200,2368563300,24200,24150,24200,24150,103
20250228,151100,2366075700,24250,24200,24250,24200,290
20250228,151000,2359044050,24100,24100,24200,24100,221
20250228,150900,2353713800,24200,24100,24200,24100,50
20250228,150800,2352507800,24100,24150,24200,24100,476
20250228,150700,2341032150,24200,24150,24200,24100,40
20250228,150600,2340065550,24200,24250,24250,24100,12
20250228,150500,2339775750,24100,24250,24250,24100,182
20250228,150400,2335387900,24250,24300,24300,24100,455
20250228,150300,2324403950,24250,24250,24250,24200,132
20250228,150200,2321204450,24300,24350,24350,24100,569
20250228,150100,2307412900,24350,24450,24450,24350,191
20250228,150000,2302757400,24450,24450,24450,24450,213
20250228,145900,2297549550,24450,24500,24500,24400,585
20250228,145800,2283248200,24450,24600,24600,24450,931
20250228,145700,2260419000,24600,24600,24600,24550,444
20250228,145600,2249507850,24600,24600,24600,24600,179
20250228,145500,2245104450,24600,24550,24600,24500,490
20250228,145400,2233075450,24550,24600,24600,24550,360
20250228,145300,2224232250,24550,24600,24600,24550,427
20250228,145200,2213743250,24550,24600,24600,24500,603
20250228,145100,2198945100,24550,24550,24650,24550,427
20250228,145000,2188438800,24550,24650,24650,24550,221
20250228,144900,2182999300,24650,24650,24650,24600,270
20250228,144800,2176346300,24650,24650,24700,24600,464
20250228,144700,2164913400,24650,24700,24700,24650,1146
20250228,144600,2136647500,24700,24700,24700,24700,400
20250228,144500,2126767500,24700,24650,24700,24650,203
20250228,144400,2121755350,24700,24650,24700,24650,296
20250228,144300,2114446150,24650,24650,24650,24650,545
20250228,144200,2101011900,24650,24600,24650,24600,647
20250228,144100,2085063500,24600,24650,24650,24600,377
20250228,144000,2075772150,24650,24650,24650,24650,303
20250228,143900,2068303200,24600,24600,24650,24550,909
20250228,143800,2045942900,24600,24600,24600,24550,286
20250228,143700,2038909300,24550,24550,24600,24550,766
20250228,143600,2020097150,24550,24500,24550,24500,384
20250228,143500,2010676000,24500,24550,24600,24450,507
20250228,143400,1998232000,24550,24500,24550,24500,211
20250228,143300,1993056750,24500,24550,24550,24500,225
20250228,143200,1987538500,24500,24500,24550,24500,490
20250228,143100,1975519900,24500,24600,24600,24500,308
20250228,143000,1967966200,24600,24550,24600,24550,224
20250228,142900,1962462050,24600,24600,24600,24500,224
20250228,142800,1956956000,24600,24600,24600,24550,316
20250228,142700,1949189050,24600,24550,24600,24550,416
20250228,142600,1938972050,24550,24500,24550,24500,262
20250228,142500,1932540050,24550,24550,24550,24550,304
20250228,142400,1925076850,24550,24500,24550,24500,304
20250228,142300,1917617750,24550,24500,24550,24500,112
20250228,142200,1914869550,24550,24550,24550,24450,279
20250228,142100,1908024200,24550,24500,24550,24500,225
20250228,142000,1902505400,24500,24550,24550,24500,274
20250228,141900,1895780900,24550,24600,24600,24500,520
20250228,141800,1883022750,24650,24650,24650,24600,345
20250228,141700,1874521200,24650,24650,24650,24600,214
20250228,141600,1869246200,24550,24600,24600,24550,331
20250228,141500,1861105250,24550,24600,24600,24550,461
20250228,141400,1849778500,24600,24600,24600,24550,304
20250228,141300,1842300250,24600,24550,24600,24550,221
20250228,141200,1836870100,24550,24450,24550,24300,262
20250228,141100,1830450850,24450,24650,24650,24200,1247
20250228,141000,1799987500,24650,24650,24650,24600,269
20250228,140900,1793357150,24650,24650,24650,24550,442
20250228,140800,1782494100,24650,24650,24650,24500,517
20250228,140700,1769758250,24650,24650,24700,24600,271
20250228,140600,1763080750,24650,24650,24650,24600,335
20250228,140500,1754823100,24650,24600,24650,24600,344
20250228,140400,1746358200,24650,24550,24650,24550,358
20250228,140300,1737535050,24600,24600,24650,24550,603
20250228,140200,1722681500,24650,24550,24650,24550,370
20250228,140100,1713577200,24550,24550,24550,24450,218
20250228,140000,1708226250,24550,24500,24550,24450,353
20250228,135900,1699581850,24500,24450,24500,24300,549
20250228,135800,1686159800,24450,24500,24500,24300,464
20250228,135700,1674822850,24550,24500,24550,24500,241
20250228,135600,1668909800,24500,24550,24550,24500,452
20250228,135500,1657828750,24550,24600,24650,24550,289
20250228,135400,1650711800,24600,24550,24650,24550,272
20250228,135300,1644008700,24600,24750,24750,24550,486
20250228,135200,1632051350,24750,24700,24800,24650,429
20250228,135100,1621449000,24700,24700,24800,24650,724
20250228,135000,1603552600,24700,24650,24800,24600,1474
20250228,134900,1567083200,24750,24650,24750,24600,422
20250228,134800,1556661750,24750,24600,24750,24600,730
20250228,134700,1538669500,24650,24800,24800,24600,1559
20250228,134600,1500126200,24750,24850,24850,24750,577
20250228,134500,1485807850,24850,24750,24900,24700,2840
20250228,134400,1415329450,24750,24700,24750,24650,464
20250228,134300,1403851600,24750,24700,24750,24650,707
20250228,134200,1386382300,24700,24600,24700,24600,1021
20250228,134100,1361208700,24650,24550,24650,24550,1034
20250228,134000,1335779350,24550,24500,24550,24450,824
20250228,133900,1315582100,24500,24500,24550,24450,1061
20250228,133800,1289585350,24500,24400,24500,24400,903
20250228,133700,1267495650,24500,24450,24500,24350,1297
20250228,133600,1235779900,24400,24300,24450,24300,1896
20250228,133500,1189573150,24350,23950,24350,23950,2404
20250228,133400,1131509450,24000,24000,24000,24000,0
20250228,133300,1131509450,24000,23900,24000,23900,246
20250228,133200,1125616350,23950,23950,23950,23950,403
20250228,133100,1115964500,24000,24050,24050,24000,43
20250228,133000,1114930500,24050,23950,24050,23950,1303
20250228,132900,1083673550,24050,24000,24050,23950,801
20250228,132800,1064449750,23900,23850,24000,23850,913
20250228,132700,1042609150,23850,23750,23850,23750,46
20250228,132600,1041514150,23750,23750,23850,23750,512
20250228,132500,1029343850,23750,23650,23750,23650,722
20250228,132400,1012248250,23600,23600,23600,23600,20
20250228,132300,1011776250,23550,23600,23600,23550,149
20250228,132200,1008265450,23650,23650,23650,23650,0
20250228,132100,1008265450,23650,23550,23650,23550,844
20250228,132000,988350900,23550,23550,23550,23550,195
20250228,131900,983758650,23550,23500,23550,23500,38
20250228,131800,982864050,23500,23450,23500,23450,11
20250228,131700,982605600,23550,23550,23550,23550,37
20250228,131600,981734250,23550,23550,23550,23550,0
20250228,131500,981734250,23550,23500,23550,23500,37
20250228,131400,980864350,23500,23500,23500,23500,1
20250228,131300,980840850,23550,23550,23550,23550,51
20250228,131200,979639800,23500,23500,23500,23500,52
20250228,131100,978417800,23550,23550,23550,23550,0
20250228,131000,978417800,23550,23500,23550,23500,38
20250228,130900,977523300,23550,23500,23550,23500,33
20250228,130800,976747750,23500,23500,23500,23500,37
20250228,130700,975878250,23500,23500,23550,23500,6
20250228,130600,975737200,23500,23500,23500,23500,42
20250228,130500,974750200,23500,23500,23500,23500,0
20250228,130400,974750200,23500,23500,23500,23500,37
20250228,130300,973880700,23500,23550,23550,23500,30
20250228,130200,973174400,23500,23450,23500,23450,16
20250228,130100,972798600,23500,23500,23500,23450,38
20250228,130000,971905650,23450,23450,23450,23450,2
20250228,125900,971858750,23550,23550,23550,23550,40
20250228,125800,970916750,23550,23450,23550,23450,6
20250228,125700,970775750,23450,23450,23450,23450,97
20250228,125600,968501100,23400,23550,23550,23400,138
20250228,125500,965262500,23550,23500,23550,23500,2
20250228,125400,965215450,23550,23550,23550,23550,92
20250228,125300,963048850,23550,23550,23550,23500,115
20250228,125200,960345600,23550,23500,23550,23500,42
20250228,125100,959356700,23550,23500,23550,23500,3
20250228,125000,959286150,23550,23550,23550,23500,38
20250228,124900,958392800,23400,23400,23400,23400,30
20250228,124800,957690800,23400,23500,23550,23400,115
20250228,124700,954995850,23500,23550,23550,23500,28
20250228,124600,954337800,23450,23400,23550,23400,32
20250228,124500,953588250,23400,23450,23450,23400,110
20250228,124400,951011750,23600,23600,23600,23600,38
20250228,124300,950114950,23450,23500,23500,23450,70
20250228,124200,948470450,23600,23550,23600,23550,38
20250228,124100,947575500,23550,23600,23600,23550,15
20250228,124000,947222000,23600,23550,23600,23550,38
20250228,123900,946327050,23550,23500,23550,23500,253
20250228,123800,940381500,23500,23550,23550,23500,77
20250228,123700,938570150,23550,23650,23650,23550,56
20250228,123600,937251250,23500,23600,23650,23500,563
20250228,123500,923948050,23600,23600,23600,23600,6
20250228,123400,923806450,23600,23600,23600,23600,37
20250228,123300,922933250,23600,23500,23600,23500,16
20250228,123200,922557150,23600,23600,23600,23600,33
20250228,123100,921778350,23550,23500,23550,23500,163
20250228,123000,917947650,23600,23600,23600,23600,0
20250228,122900,917947650,23600,23600,23600,23500,292
20250228,122800,911081250,23600,23650,23650,23600,35
20250228,122700,910255200,23500,23700,23700,23500,264
20250228,122600,904043150,23700,23700,23700,23700,128
20250228,122500,901009550,23650,23450,23650,23450,1105
20250228,122400,875002100,23450,23350,23450,23350,254
20250228,122300,869053350,23400,23400,23400,23400,237
20250228,122200,863507550,23350,23200,23350,23200,500
20250228,122100,851848000,23150,23150,23150,23150,2
20250228,122000,851801700,23200,23250,23250,23200,32
20250228,121900,851057800,23250,23200,23250,23200,52
20250228,121800,849850250,23250,23250,23250,23250,24
20250228,121700,849292250,23250,23150,23250,23150,279
20250228,121600,842819600,23150,23150,23150,23150,0
20250228,121500,842819600,23150,23200,23200,23150,153
20250228,121400,839275850,23200,23150,23200,23150,628
20250228,121300,824716950,23150,23150,23150,23150,36
20250228,121200,823883550,23150,23150,23150,23150,200
20250228,121100,819253550,23150,23150,23200,23150,138
20250228,121000,816057000,23150,23150,23150,23150,2
20250228,120900,816010700,23200,23150,23200,23150,37
20250228,120800,815152400,23150,23150,23150,23150,10
20250228,120700,814920900,23150,23150,23150,23150,254
20250228,120600,809040800,23150,23150,23150,23150,0
20250228,120500,809040800,23150,23150,23150,23150,1
20250228,120400,809017650,22950,23100,23100,22950,2
20250228,120300,808971600,23150,23150,23150,23150,46
20250228,120200,807906700,23150,23150,23150,23150,40
20250228,120100,806980700,23150,23100,23150,23100,302
20250228,120000,799992350,23050,23000,23100,23000,486
20250228,115900,788771050,23050,23050,23050,23050,38
20250228,115800,787895150,23050,23050,23050,23050,30
20250228,115700,787203650,23050,23050,23050,23050,36
20250228,115600,786373850,23050,23050,23050,23050,0
20250228,115500,786373850,23050,23050,23050,23050,41
20250228,115400,785428800,23050,23050,23050,23050,0
20250228,115300,785428800,23050,23050,23050,23000,147
20250228,115200,782040800,23050,23050,23050,23050,202
20250228,115100,777384700,23050,22850,23050,22850,51
20250228,115000,776219150,23050,23000,23050,23000,37
20250228,114900,775366550,23100,23100,23100,23100,0
20250228,114800,775366550,23100,23000,23100,22950,73
20250228,114700,773685550,22950,22950,22950,22950,4
20250228,114600,773593750,22800,22900,22900,22800,30
20250228,114500,772908800,22900,22950,22950,22900,100
20250228,114400,770613850,22950,22950,22950,22950,0
20250228,114300,770613850,22950,22900,22950,22900,1256
20250228,114200,741823900,22850,22800,22850,22750,945
20250228,114100,720275350,22800,22800,22800,22750,62
20250228,114000,718862900,22750,22750,22750,22750,1
20250228,113900,718840150,22850,22850,22850,22850,0
20250228,113800,718840150,22850,22850,22850,22850,37
20250228,113700,717994700,22850,22850,22850,22850,0
20250228,113600,717994700,22850,22850,22850,22850,37
20250228,113500,717149250,22850,22850,22850,22850,0
20250228,113400,717149250,22850,22850,22850,22850,0
20250228,113300,717149250,22850,22800,22850,22800,3
20250228,113200,717080800,22850,22850,22850,22850,0
20250228,113100,717080800,22850,22850,22850,22850,1
20250228,113000,717057950,22750,22750,22750,22750,503
20250228,112900,705614700,22750,22750,22750,22750,0
20250228,112800,705614700,22750,22750,22750,22750,52
20250228,112700,704431700,22750,22750,22750,22750,0
20250228,112600,704431700,22750,22750,22750,22750,346
20250228,112500,696560200,22750,22750,22750,22750,0
20250228,112400,696560200,22750,22800,22800,22750,16
20250228,112300,696195900,22750,22850,22850,22750,37
20250228,112200,695350850,22850,22850,22850,22850,0
20250228,112100,695350850,22850,22850,22850,22850,2
20250228,112000,695305150,22900,22900,22900,22900,0
20250228,111900,695305150,22900,22900,22900,22900,0
20250228,111800,695305150,22900,22800,22900,22700,80
20250228,111700,693488650,22700,22700,22700,22700,2
20250228,111600,693443250,22700,22700,22700,22700,3
20250228,111500,693375150,22850,22850,22850,22850,0
20250228,111400,693375150,22850,22750,22850,22750,45
20250228,111300,692351250,22750,22750,22750,22750,37
20250228,111200,691509500,22900,22750,22900,22750,123
20250228,111100,688710950,22750,22750,22750,22750,20
20250228,111000,688255950,22850,22850,22850,22850,225
20250228,110900,683114700,22800,22800,22800,22800,0
20250228,110800,683114700,22800,22800,22800,22800,104
20250228,110700,680743500,22850,22850,22850,22850,0
20250228,110600,680743500,22850,22850,22850,22850,150
20250228,110500,677316000,22750,22750,22750,22750,5
20250228,110400,677202250,22900,22900,22900,22900,0
20250228,110300,677202250,22900,22900,22900,22900,0
20250228,110200,677202250,22900,22900,22900,22900,0
20250228,110100,677202250,22900,22850,22900,22850,30
20250228,110000,676515750,22850,22900,22900,22850,18
20250228,105900,676104400,22900,22900,22900,22900,0
20250228,105800,676104400,22900,22900,22900,22900,100
20250228,105700,673814400,22850,22850,22850,22850,2
20250228,105600,673768700,22900,22900,22900,22900,55
20250228,105500,672509200,22900,22900,22900,22900,1
20250228,105400,672486300,22900,22900,22900,22900,4
20250228,105300,672394700,22900,22900,22900,22900,1
20250228,105200,672371800,22750,22900,22900,22750,101
20250228,105100,670073900,22750,22850,22850,22750,398
20250228,105000,660994400,22900,22900,22900,22900,5
20250228,104900,660879900,22900,22850,22900,22850,19
20250228,104800,660445700,22850,22850,22850,22850,0
20250228,104700,660445700,22850,22800,22850,22800,19
20250228,104600,660012450,22800,22800,22800,22800,52
20250228,104500,658826850,22850,22850,22850,22850,1
20250228,104400,658804000,22850,22850,22850,22850,386
20250228,104300,649983900,22850,22850,22850,22850,109
20250228,104200,647493250,22850,22900,22950,22850,86
20250228,104100,645527550,22950,22900,22950,22900,11
20250228,104000,645275600,22900,22900,22950,22900,4
20250228,103900,645183950,22950,22950,22950,22950,0
20250228,103800,645183950,22950,22900,22950,22900,30
20250228,103700,644495950,22900,22850,22900,22850,92
20250228,103600,642390650,22850,22850,22850,22850,14
20250228,103500,642070750,22900,22900,22900,22900,1
20250228,103400,642047850,22850,22850,22850,22850,0
20250228,103300,642047850,22850,22900,22900,22850,41
20250228,103200,641110950,22950,22850,22950,22850,671
20250228,103100,625778500,22850,22850,22850,22850,2288
20250228,103000,573497700,22950,22850,22950,22850,19
20250228,102900,573063450,22950,22950,22950,22950,0
20250228,102800,573063450,22950,22950,22950,22950,0
20250228,102700,573063450,22950,22950,22950,22950,1
20250228,102600,573040500,23000,23000,23000,23000,0
20250228,102500,573040500,23000,22850,23000,22750,601
20250228,102400,559331850,23000,23000,23000,23000,50
20250228,102300,558181850,23000,23000,23000,23000,0
20250228,102200,558181850,23000,23000,23000,23000,1
20250228,102100,558158850,22900,22900,22900,22900,0
20250228,102000,558158850,22900,22900,22900,22900,181
20250228,101900,554013950,23000,23000,23000,23000,0
20250228,101800,554013950,23000,22950,23000,22950,48
20250228,101700,552912300,23000,23000,23000,23000,0
20250228,101600,552912300,23000,23100,23100,23000,602
20250228,101500,539040950,23100,23100,23100,23100,1
20250228,101400,539017850,23150,23150,23150,23150,3
20250228,101300,538948400,23150,23150,23150,23150,2
20250228,101200,538902100,23150,23150,23150,23150,0
20250228,101100,538902100,23150,23150,23150,23150,0
20250228,101000,538902100,23150,23150,23150,23150,0
20250228,100900,538902100,23150,23150,23150,23150,0
20250228,100800,538902100,23150,23150,23150,23150,0
20250228,100700,538902100,23150,23150,23150,23150,0
20250228,100600,538902100,23150,23150,23150,23150,0
20250228,100500,538902100,23150,23050,23150,23050,32
20250228,100400,538161500,23150,23150,23150,23150,1
20250228,100300,538138350,23000,23100,23300,23000,614
20250228,100200,523940850,23200,23200,23200,23200,374
20250228,100100,515264050,23150,23050,23150,23050,1019
20250228,100000,491727800,23000,22850,23000,22850,1103
20250228,095900,466436700,22850,22900,22900,22850,11
20250228,095800,466184850,22900,22800,22900,22800,255
20250228,095700,460362000,22850,22900,22900,22850,204
20250228,095600,455698950,22950,22950,22950,22950,0
20250228,095500,455698950,22950,22950,22950,22950,0
20250228,095400,455698950,22950,22950,22950,22950,1
20250228,095300,455676000,22850,22850,22850,22850,0
20250228,095200,455676000,22850,22950,22950,22850,203
20250228,095100,451018350,22950,22950,22950,22950,0
20250228,095000,451018350,22950,22850,22950,22850,3
20250228,094900,450949700,22850,22950,22950,22850,127
20250228,094800,448047650,22950,22950,22950,22950,0
20250228,094700,448047650,22950,22950,22950,22950,1
20250228,094600,448024700,22950,22850,22950,22850,51
20250228,094500,446859250,22950,22850,22950,22850,124
20250228,094400,444025650,22950,22850,22950,22850,28
20250228,094300,443383250,22950,22950,22950,22950,0
20250228,094200,443383250,22950,22950,22950,22950,1
20250228,094100,443360300,22950,22900,22950,22900,16
20250228,094000,442993300,22900,22900,22900,22900,1
20250228,093900,442970400,22900,22900,22900,22900,3
20250228,093800,442901700,22900,22850,22950,22800,58
20250228,093700,441576250,22750,22800,22800,22750,208
20250228,093600,436834250,22850,22750,22850,22750,29
20250228,093500,436173450,22850,22800,22850,22750,33
20250228,093400,435421900,22800,22800,22800,22800,11
20250228,093300,435171100,22800,22800,22800,22800,1
20250228,093200,435148300,22850,22850,22850,22850,0
20250228,093100,435148300,22850,22850,22850,22850,2
20250228,093000,435102600,22850,22850,22850,22800,7
20250228,092900,434942800,22850,22850,22850,22850,1
20250228,092800,434919950,22700,22750,22850,22700,55
20250228,092700,433669600,22900,22750,22900,22750,330
20250228,092600,426161950,22750,22750,22900,22750,178
20250228,092500,422097200,22750,22800,22800,22750,834
20250228,092400,403111600,22750,22750,22750,22750,150
20250228,092300,399699100,22750,22750,22750,22750,121
20250228,092200,396946350,22800,22800,22800,22750,106
20250228,092100,394533850,22900,22800,22900,22750,291
20250228,092000,387902250,22750,22750,22750,22750,79
20250228,091900,386105000,22750,22750,22900,22750,207
20250228,091800,381386450,22750,22900,22900,22750,80
20250228,091700,379564950,22900,22850,22900,22750,273
20250228,091600,373327700,22850,22650,22850,22650,266
20250228,091500,367268800,22850,22700,22850,22650,338
20250228,091400,359600500,22750,22700,22750,22600,577
20250228,091300,346507400,22750,22650,22750,22550,1249
20250228,091200,318218200,22650,22450,22650,22350,2035
20250228,091100,272582250,22350,22350,22500,22350,662
20250228,091000,257730100,22450,22500,22550,22350,1688
20250228,090900,219890300,22500,22650,22650,22400,1515
20250228,090800,185816600,22650,22650,22750,22500,1997
20250228,090700,140675550,22650,22800,22800,22650,1035
20250228,090600,117174100,22800,23000,23000,22800,1341
20250228,090500,86522000,23150,23150,23150,23150,152
20250228,090400,83003200,23050,23050,23350,23050,118
20250228,090300,80271250,23050,22950,23050,22900,588
20250228,090200,66779700,22900,22950,22950,22900,774
20250228,090100,49050100,22950,23150,23150,22950,1074
20250228,090000,24315850,23350,23000,23450,23000,1020