KissMeData/328130/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,212200,29251062200,61200,61200,61200,61200,18982
20250228,212100,29251062200,61200,61200,61200,61200,0
20250228,212000,29251062200,61200,61200,61200,61200,0
20250228,211900,29251062200,61200,61200,61200,61200,0
20250228,211800,29251062200,61200,61200,61200,61200,0
20250228,211700,29251062200,61200,61200,61200,61200,0
20250228,211600,29251062200,61200,61200,61200,61200,0
20250228,211500,29251062200,61200,61200,61200,61200,0
20250228,211400,29251062200,61200,61200,61200,61200,0
20250228,211300,29251062200,61200,61200,61200,61200,0
20250228,211200,29251062200,61200,61200,61200,61200,0
20250228,211100,29251062200,61200,61200,61200,61200,0
20250228,211000,29251062200,61200,61200,61200,61200,0
20250228,210900,29251062200,61200,61200,61200,61200,0
20250228,210800,29251062200,61200,61200,61200,61200,0
20250228,210700,29251062200,61200,61200,61200,61200,0
20250228,210600,29251062200,61200,61200,61200,61200,0
20250228,210500,29251062200,61200,61200,61200,61200,0
20250228,210400,29251062200,61200,61200,61200,61200,0
20250228,210300,29251062200,61200,61200,61200,61200,0
20250228,210200,29251062200,61200,61200,61200,61200,0
20250228,210100,29251062200,61200,61200,61200,61200,0
20250228,210000,29251062200,61200,61200,61200,61200,0
20250228,205900,29251062200,61200,61200,61200,61200,0
20250228,205800,29251062200,61200,61200,61200,61200,0
20250228,205700,29251062200,61200,61200,61200,61200,0
20250228,205600,29251062200,61200,61200,61200,61200,0
20250228,205500,29251062200,61200,61200,61200,61200,0
20250228,205400,29251062200,61200,61200,61200,61200,0
20250228,205300,29251062200,61200,61200,61200,61200,0
20250228,205200,29251062200,61200,61200,61200,61200,18982
20250228,205100,29251062200,61200,61200,61200,61200,0
20250228,205000,29251062200,61200,61200,61200,61200,0
20250228,204900,29251062200,61200,61200,61200,61200,0
20250228,204800,29251062200,61200,61200,61200,61200,0
20250228,204700,29251062200,61200,61200,61200,61200,0
20250228,204600,29251062200,61200,61200,61200,61200,0
20250228,204500,29251062200,61200,61200,61200,61200,0
20250228,204400,29251062200,61200,61200,61200,61200,0
20250228,204300,29251062200,61200,61200,61200,61200,0
20250228,204200,29251062200,61200,61200,61200,61200,0
20250228,204100,29251062200,61200,61200,61200,61200,0
20250228,204000,29251062200,61200,61200,61200,61200,0
20250228,203900,29251062200,61200,61200,61200,61200,0
20250228,203800,29251062200,61200,61200,61200,61200,0
20250228,203700,29251062200,61200,61200,61200,61200,0
20250228,203600,29251062200,61200,61200,61200,61200,0
20250228,203500,29251062200,61200,61200,61200,61200,0
20250228,203400,29251062200,61200,61200,61200,61200,0
20250228,203300,29251062200,61200,61200,61200,61200,0
20250228,203200,29251062200,61200,61200,61200,61200,0
20250228,203100,29251062200,61200,61200,61200,61200,0
20250228,203000,29251062200,61200,61200,61200,61200,0
20250228,202900,29251062200,61200,61200,61200,61200,0
20250228,202800,29251062200,61200,61200,61200,61200,0
20250228,202700,29251062200,61200,61200,61200,61200,0
20250228,202600,29251062200,61200,61200,61200,61200,0
20250228,202500,29251062200,61200,61200,61200,61200,0
20250228,202400,29251062200,61200,61200,61200,61200,0
20250228,202300,29251062200,61200,61200,61200,61200,0
20250228,202200,29251062200,61200,61200,61200,61200,18982
20250228,202100,29251062200,61200,61200,61200,61200,0
20250228,202000,29251062200,61200,61200,61200,61200,0
20250228,201900,29251062200,61200,61200,61200,61200,0
20250228,201800,29251062200,61200,61200,61200,61200,0
20250228,201700,29251062200,61200,61200,61200,61200,0
20250228,201600,29251062200,61200,61200,61200,61200,0
20250228,201500,29251062200,61200,61200,61200,61200,0
20250228,201400,29251062200,61200,61200,61200,61200,0
20250228,201300,29251062200,61200,61200,61200,61200,0
20250228,201200,29251062200,61200,61200,61200,61200,0
20250228,201100,29251062200,61200,61200,61200,61200,0
20250228,201000,29251062200,61200,61200,61200,61200,0
20250228,200900,29251062200,61200,61200,61200,61200,0
20250228,200800,29251062200,61200,61200,61200,61200,0
20250228,200700,29251062200,61200,61200,61200,61200,0
20250228,200600,29251062200,61200,61200,61200,61200,0
20250228,200500,29251062200,61200,61200,61200,61200,0
20250228,200400,29251062200,61200,61200,61200,61200,0
20250228,200300,29251062200,61200,61200,61200,61200,0
20250228,200200,29251062200,61200,61200,61200,61200,0
20250228,200100,29251062200,61200,61200,61200,61200,0
20250228,200000,29251062200,61200,61200,61200,61200,0
20250228,195900,29251062200,61200,61200,61200,61200,0
20250228,195800,29251062200,61200,61200,61200,61200,0
20250228,195700,29251062200,61200,61200,61200,61200,0
20250228,195600,29251062200,61200,61200,61200,61200,0
20250228,195500,29251062200,61200,61200,61200,61200,0
20250228,195400,29251062200,61200,61200,61200,61200,0
20250228,195300,29251062200,61200,61200,61200,61200,0
20250228,195200,29251062200,61200,61200,61200,61200,18982
20250228,195100,29251062200,61200,61200,61200,61200,0
20250228,195000,29251062200,61200,61200,61200,61200,0
20250228,194900,29251062200,61200,61200,61200,61200,0
20250228,194800,29251062200,61200,61200,61200,61200,0
20250228,194700,29251062200,61200,61200,61200,61200,0
20250228,194600,29251062200,61200,61200,61200,61200,0
20250228,194500,29251062200,61200,61200,61200,61200,0
20250228,194400,29251062200,61200,61200,61200,61200,0
20250228,194300,29251062200,61200,61200,61200,61200,0
20250228,194200,29251062200,61200,61200,61200,61200,0
20250228,194100,29251062200,61200,61200,61200,61200,0
20250228,194000,29251062200,61200,61200,61200,61200,0
20250228,193900,29251062200,61200,61200,61200,61200,0
20250228,193800,29251062200,61200,61200,61200,61200,0
20250228,193700,29251062200,61200,61200,61200,61200,0
20250228,193600,29251062200,61200,61200,61200,61200,0
20250228,193500,29251062200,61200,61200,61200,61200,0
20250228,193400,29251062200,61200,61200,61200,61200,0
20250228,193300,29251062200,61200,61200,61200,61200,0
20250228,193200,29251062200,61200,61200,61200,61200,0
20250228,193100,29251062200,61200,61200,61200,61200,0
20250228,193000,29251062200,61200,61200,61200,61200,0
20250228,192900,29251062200,61200,61200,61200,61200,0
20250228,192800,29251062200,61200,61200,61200,61200,0
20250228,192700,29251062200,61200,61200,61200,61200,0
20250228,192600,29251062200,61200,61200,61200,61200,0
20250228,192500,29251062200,61200,61200,61200,61200,0
20250228,192400,29251062200,61200,61200,61200,61200,0
20250228,192300,29251062200,61200,61200,61200,61200,0
20250228,192200,29251062200,61200,61200,61200,61200,18982
20250228,192100,29251062200,61200,61200,61200,61200,0
20250228,192000,29251062200,61200,61200,61200,61200,0
20250228,191900,29251062200,61200,61200,61200,61200,0
20250228,191800,29251062200,61200,61200,61200,61200,0
20250228,191700,29251062200,61200,61200,61200,61200,0
20250228,191600,29251062200,61200,61200,61200,61200,0
20250228,191500,29251062200,61200,61200,61200,61200,0
20250228,191400,29251062200,61200,61200,61200,61200,0
20250228,191300,29251062200,61200,61200,61200,61200,0
20250228,191200,29251062200,61200,61200,61200,61200,0
20250228,191100,29251062200,61200,61200,61200,61200,0
20250228,191000,29251062200,61200,61200,61200,61200,0
20250228,190900,29251062200,61200,61200,61200,61200,0
20250228,190800,29251062200,61200,61200,61200,61200,0
20250228,190700,29251062200,61200,61200,61200,61200,0
20250228,190600,29251062200,61200,61200,61200,61200,0
20250228,190500,29251062200,61200,61200,61200,61200,0
20250228,190400,29251062200,61200,61200,61200,61200,0
20250228,190300,29251062200,61200,61200,61200,61200,0
20250228,190200,29251062200,61200,61200,61200,61200,0
20250228,190100,29251062200,61200,61200,61200,61200,0
20250228,190000,29251062200,61200,61200,61200,61200,0
20250228,185900,29251062200,61200,61200,61200,61200,0
20250228,185800,29251062200,61200,61200,61200,61200,0
20250228,185700,29251062200,61200,61200,61200,61200,0
20250228,185600,29251062200,61200,61200,61200,61200,0
20250228,185500,29251062200,61200,61200,61200,61200,0
20250228,185400,29251062200,61200,61200,61200,61200,0
20250228,185300,29251062200,61200,61200,61200,61200,0
20250228,185200,29251062200,61200,61200,61200,61200,18982
20250228,185100,29251062200,61200,61200,61200,61200,0
20250228,185000,29251062200,61200,61200,61200,61200,0
20250228,184900,29251062200,61200,61200,61200,61200,0
20250228,184800,29251062200,61200,61200,61200,61200,0
20250228,184700,29251062200,61200,61200,61200,61200,0
20250228,184600,29251062200,61200,61200,61200,61200,0
20250228,184500,29251062200,61200,61200,61200,61200,0
20250228,184400,29251062200,61200,61200,61200,61200,0
20250228,184300,29251062200,61200,61200,61200,61200,0
20250228,184200,29251062200,61200,61200,61200,61200,0
20250228,184100,29251062200,61200,61200,61200,61200,0
20250228,184000,29251062200,61200,61200,61200,61200,0
20250228,183900,29251062200,61200,61200,61200,61200,0
20250228,183800,29251062200,61200,61200,61200,61200,0
20250228,183700,29251062200,61200,61200,61200,61200,0
20250228,183600,29251062200,61200,61200,61200,61200,0
20250228,183500,29251062200,61200,61200,61200,61200,0
20250228,183400,29251062200,61200,61200,61200,61200,0
20250228,183300,29251062200,61200,61200,61200,61200,0
20250228,183200,29251062200,61200,61200,61200,61200,0
20250228,183100,29251062200,61200,61200,61200,61200,0
20250228,183000,29251062200,61200,61200,61200,61200,0
20250228,182900,29251062200,61200,61200,61200,61200,0
20250228,182800,29251062200,61200,61200,61200,61200,0
20250228,182700,29251062200,61200,61200,61200,61200,0
20250228,182600,29251062200,61200,61200,61200,61200,0
20250228,182500,29251062200,61200,61200,61200,61200,0
20250228,182400,29251062200,61200,61200,61200,61200,0
20250228,182300,29251062200,61200,61200,61200,61200,0
20250228,182200,29251062200,61200,61200,61200,61200,18982
20250228,182100,29251062200,61200,61200,61200,61200,0
20250228,182000,29251062200,61200,61200,61200,61200,0
20250228,181900,29251062200,61200,61200,61200,61200,0
20250228,181800,29251062200,61200,61200,61200,61200,0
20250228,181700,29251062200,61200,61200,61200,61200,0
20250228,181600,29251062200,61200,61200,61200,61200,0
20250228,181500,29251062200,61200,61200,61200,61200,0
20250228,181400,29251062200,61200,61200,61200,61200,0
20250228,181300,29251062200,61200,61200,61200,61200,0
20250228,181200,29251062200,61200,61200,61200,61200,0
20250228,181100,29251062200,61200,61200,61200,61200,0
20250228,181000,29251062200,61200,61200,61200,61200,0
20250228,180900,29251062200,61200,61200,61200,61200,0
20250228,180800,29251062200,61200,61200,61200,61200,0
20250228,180700,29251062200,61200,61200,61200,61200,0
20250228,180600,29251062200,61200,61200,61200,61200,0
20250228,180500,29251062200,61200,61200,61200,61200,0
20250228,180400,29251062200,61200,61200,61200,61200,0
20250228,180300,29251062200,61200,61200,61200,61200,0
20250228,180200,29251062200,61200,61200,61200,61200,0
20250228,180100,29251062200,61200,61200,61200,61200,0
20250228,180000,29251062200,61200,61200,61200,61200,0
20250228,175900,29251062200,61200,61200,61200,61200,0
20250228,175800,29251062200,61200,61200,61200,61200,0
20250228,175700,29251062200,61200,61200,61200,61200,0
20250228,175600,29251062200,61200,61200,61200,61200,0
20250228,175500,29251062200,61200,61200,61200,61200,0
20250228,175400,29251062200,61200,61200,61200,61200,0
20250228,175300,29251062200,61200,61200,61200,61200,0
20250228,175200,29251062200,61200,61200,61200,61200,18982
20250228,175100,29251062200,61200,61200,61200,61200,0
20250228,175000,29251062200,61200,61200,61200,61200,0
20250228,174900,29251062200,61200,61200,61200,61200,0
20250228,174800,29251062200,61200,61200,61200,61200,0
20250228,174700,29251062200,61200,61200,61200,61200,0
20250228,174600,29251062200,61200,61200,61200,61200,0
20250228,174500,29251062200,61200,61200,61200,61200,0
20250228,174400,29251062200,61200,61200,61200,61200,0
20250228,174300,29251062200,61200,61200,61200,61200,0
20250228,174200,29251062200,61200,61200,61200,61200,0
20250228,174100,29251062200,61200,61200,61200,61200,0
20250228,174000,29251062200,61200,61200,61200,61200,0
20250228,173900,29251062200,61200,61200,61200,61200,0
20250228,173800,29251062200,61200,61200,61200,61200,0
20250228,173700,29251062200,61200,61200,61200,61200,0
20250228,173600,29251062200,61200,61200,61200,61200,0
20250228,173500,29251062200,61200,61200,61200,61200,0
20250228,173400,29251062200,61200,61200,61200,61200,0
20250228,173300,29251062200,61200,61200,61200,61200,0
20250228,173200,29251062200,61200,61200,61200,61200,0
20250228,173100,29251062200,61200,61200,61200,61200,0
20250228,173000,29251062200,61200,61200,61200,61200,0
20250228,172900,29251062200,61200,61200,61200,61200,0
20250228,172800,29251062200,61200,61200,61200,61200,0
20250228,172700,29251062200,61200,61200,61200,61200,0
20250228,172600,29251062200,61200,61200,61200,61200,0
20250228,172500,29251062200,61200,61200,61200,61200,0
20250228,172400,29251062200,61200,61200,61200,61200,0
20250228,172300,29251062200,61200,61200,61200,61200,0
20250228,172200,29251062200,61200,61200,61200,61200,18982
20250228,172100,29251062200,61200,61200,61200,61200,0
20250228,172000,29251062200,61200,61200,61200,61200,0
20250228,171900,29251062200,61200,61200,61200,61200,0
20250228,171800,29251062200,61200,61200,61200,61200,0
20250228,171700,29251062200,61200,61200,61200,61200,0
20250228,171600,29251062200,61200,61200,61200,61200,0
20250228,171500,29251062200,61200,61200,61200,61200,0
20250228,171400,29251062200,61200,61200,61200,61200,0
20250228,171300,29251062200,61200,61200,61200,61200,0
20250228,171200,29251062200,61200,61200,61200,61200,0
20250228,171100,29251062200,61200,61200,61200,61200,0
20250228,171000,29251062200,61200,61200,61200,61200,0
20250228,170900,29251062200,61200,61200,61200,61200,0
20250228,170800,29251062200,61200,61200,61200,61200,0
20250228,170700,29251062200,61200,61200,61200,61200,0
20250228,170600,29251062200,61200,61200,61200,61200,0
20250228,170500,29251062200,61200,61200,61200,61200,0
20250228,170400,29251062200,61200,61200,61200,61200,0
20250228,170300,29251062200,61200,61200,61200,61200,0
20250228,170200,29251062200,61200,61200,61200,61200,0
20250228,170100,29251062200,61200,61200,61200,61200,0
20250228,170000,29251062200,61200,61200,61200,61200,0
20250228,165900,29251062200,61200,61200,61200,61200,0
20250228,165800,29251062200,61200,61200,61200,61200,0
20250228,165700,29251062200,61200,61200,61200,61200,0
20250228,165600,29251062200,61200,61200,61200,61200,0
20250228,165500,29251062200,61200,61200,61200,61200,0
20250228,165400,29251062200,61200,61200,61200,61200,0
20250228,165300,29251062200,61200,61200,61200,61200,0
20250228,165200,29251062200,61200,61200,61200,61200,18982
20250228,165100,29251062200,61200,61200,61200,61200,0
20250228,165000,29251062200,61200,61200,61200,61200,0
20250228,164900,29251062200,61200,61200,61200,61200,0
20250228,164800,29251062200,61200,61200,61200,61200,0
20250228,164700,29251062200,61200,61200,61200,61200,0
20250228,164600,29251062200,61200,61200,61200,61200,0
20250228,164500,29251062200,61200,61200,61200,61200,0
20250228,164400,29251062200,61200,61200,61200,61200,0
20250228,164300,29251062200,61200,61200,61200,61200,0
20250228,164200,29251062200,61200,61200,61200,61200,0
20250228,164100,29251062200,61200,61200,61200,61200,0
20250228,164000,29251062200,61200,61200,61200,61200,0
20250228,163900,29251062200,61200,61200,61200,61200,0
20250228,163800,29251062200,61200,61200,61200,61200,0
20250228,163700,29251062200,61200,61200,61200,61200,0
20250228,163600,29251062200,61200,61200,61200,61200,0
20250228,163500,29251062200,61200,61200,61200,61200,0
20250228,163400,29251062200,61200,61200,61200,61200,0
20250228,163300,29251062200,61200,61200,61200,61200,0
20250228,163200,29251062200,61200,61200,61200,61200,0
20250228,163100,29251062200,61200,61200,61200,61200,0
20250228,163000,29251062200,61200,61200,61200,61200,0
20250228,162900,29251062200,61200,61200,61200,61200,0
20250228,162800,29251062200,61200,61200,61200,61200,0
20250228,162700,29251062200,61200,61200,61200,61200,0
20250228,162600,29251062200,61200,61200,61200,61200,0
20250228,162500,29251062200,61200,61200,61200,61200,0
20250228,162400,29251062200,61200,61200,61200,61200,0
20250228,162300,29251062200,61200,61200,61200,61200,0
20250228,162200,29251062200,61200,61200,61200,61200,18982
20250228,162100,29251062200,61200,61200,61200,61200,0
20250228,162000,29251062200,61200,61200,61200,61200,0
20250228,161900,29251062200,61200,61200,61200,61200,0
20250228,161800,29251062200,61200,61200,61200,61200,0
20250228,161700,29251062200,61200,61200,61200,61200,0
20250228,161600,29251062200,61200,61200,61200,61200,0
20250228,161500,29251062200,61200,61200,61200,61200,0
20250228,161400,29251062200,61200,61200,61200,61200,0
20250228,161300,29251062200,61200,61200,61200,61200,0
20250228,161200,29251062200,61200,61200,61200,61200,0
20250228,161100,29251062200,61200,61200,61200,61200,0
20250228,161000,29251062200,61200,61200,61200,61200,0
20250228,160900,29251062200,61200,61200,61200,61200,0
20250228,160800,29251062200,61200,61200,61200,61200,0
20250228,160700,29251062200,61200,61200,61200,61200,0
20250228,160600,29251062200,61200,61200,61200,61200,0
20250228,160500,29251062200,61200,61200,61200,61200,0
20250228,160400,29251062200,61200,61200,61200,61200,0
20250228,160300,29251062200,61200,61200,61200,61200,0
20250228,160200,29251062200,61200,61200,61200,61200,0
20250228,160100,29251062200,61200,61200,61200,61200,0
20250228,160000,29251062200,61200,61200,61200,61200,0
20250228,155900,29251062200,61200,61200,61200,61200,0
20250228,155800,29251062200,61200,61200,61200,61200,0
20250228,155700,29251062200,61200,61200,61200,61200,0
20250228,155600,29251062200,61200,61200,61200,61200,0
20250228,155500,29251062200,61200,61200,61200,61200,0
20250228,155400,29251062200,61200,61200,61200,61200,0
20250228,155300,29251062200,61200,61200,61200,61200,0
20250228,155200,29251062200,61200,61200,61200,61200,18982
20250228,155100,29251062200,61200,61200,61200,61200,0
20250228,155000,29251062200,61200,61200,61200,61200,0
20250228,154900,29251062200,61200,61200,61200,61200,0
20250228,154800,29251062200,61200,61200,61200,61200,0
20250228,154700,29251062200,61200,61200,61200,61200,0
20250228,154600,29251062200,61200,61200,61200,61200,0
20250228,154500,29251062200,61200,61200,61200,61200,0
20250228,154400,29251062200,61200,61200,61200,61200,0
20250228,154300,29251062200,61200,61200,61200,61200,0
20250228,154200,29251062200,61200,61200,61200,61200,0
20250228,154100,29251062200,61200,61200,61200,61200,0
20250228,154000,29251062200,61200,61200,61200,61200,0
20250228,153900,29251062200,61200,61200,61200,61200,0
20250228,153800,29251062200,61200,61200,61200,61200,0
20250228,153700,29251062200,61200,61200,61200,61200,0
20250228,153600,29251062200,61200,61200,61200,61200,0
20250228,153500,29251062200,61200,61200,61200,61200,0
20250228,153400,29251062200,61200,61200,61200,61200,0
20250228,153300,29251062200,61200,61200,61200,61200,0
20250228,153200,29251062200,61200,61200,61200,61200,0
20250228,153100,29251062200,61200,61200,61200,61200,0
20250228,153000,29251062200,61200,61200,61200,61200,18982
20250228,152900,28089363800,61200,61200,61200,61200,0
20250228,152800,28089363800,61200,61200,61200,61200,0
20250228,152700,28089363800,61200,61200,61200,61200,0
20250228,152600,28089363800,61200,61200,61200,61200,0
20250228,152500,28089363800,61200,61200,61200,61200,0
20250228,152400,28089363800,61200,61200,61200,61200,0
20250228,152300,28089363800,61200,61200,61200,61200,0
20250228,152200,28089363800,61200,61200,61200,61200,0
20250228,152100,28089363800,61200,61200,61200,61200,0
20250228,152000,28089363800,61200,61200,61200,61200,0
20250228,151900,28089363800,61200,61100,61200,61100,2720
20250228,151800,27923077100,61100,61200,61200,61100,1257
20250228,151700,27846214400,61200,61100,61200,61100,475
20250228,151600,27817173000,61100,61200,61200,61100,3064
20250228,151500,27629951700,61200,61200,61200,61100,905
20250228,151400,27574621900,61200,61100,61200,61100,1166
20250228,151300,27503290300,61200,61200,61200,61100,2988
20250228,151200,27320455400,61200,61100,61200,61100,605
20250228,151100,27283477100,61200,61100,61200,61100,531
20250228,151000,27251030000,61100,61100,61200,61000,1454
20250228,150900,27162193600,61100,61100,61200,61100,739
20250228,150800,27117027400,61100,61200,61200,61100,979
20250228,150700,27057191800,61200,61200,61200,61100,917
20250228,150600,27001102700,61100,61200,61200,61100,1806
20250228,150500,26890699800,61200,61200,61200,61100,340
20250228,150400,26869895200,61200,61200,61200,61100,856
20250228,150300,26817530300,61200,61100,61200,61100,1556
20250228,150200,26722304300,61100,61200,61200,61100,278
20250228,150100,26705305800,61200,61000,61200,60900,2992
20250228,150000,26522761700,60900,60900,61000,60900,784
20250228,145900,26474941400,60900,61000,61200,60900,7145
20250228,145800,26039066500,61000,61000,61000,60900,551
20250228,145700,26005491200,61000,61000,61000,60900,401
20250228,145600,25981045600,61000,61000,61000,60900,378
20250228,145500,25958004400,61000,61000,61000,60900,238
20250228,145400,25943487000,61000,61000,61000,60900,543
20250228,145300,25910384900,60900,61000,61000,60900,415
20250228,145200,25885086000,61000,60900,61000,60900,659
20250228,145100,25844905000,60900,60900,61000,60800,935
20250228,145000,25787945300,60900,60900,60900,60800,531
20250228,144900,25755611000,60900,60900,60900,60800,421
20250228,144800,25730011400,60900,60900,60900,60800,866
20250228,144700,25677334100,60900,60800,60900,60800,434
20250228,144600,25650942900,60900,60900,60900,60800,419
20250228,144500,25625433400,60800,60900,60900,60800,485
20250228,144400,25595913900,60800,60800,60900,60800,297
20250228,144300,25577854800,60800,60800,60800,60700,290
20250228,144200,25560229000,60800,60800,60900,60700,472
20250228,144100,25531525800,60900,60800,60900,60700,288
20250228,144000,25514016400,60800,60900,60900,60800,944
20250228,143900,25456614900,60800,60800,60900,60800,335
20250228,143800,25436245300,60900,60900,60900,60800,651
20250228,143700,25396633600,60800,60800,60900,60800,1088
20250228,143600,25330482300,60800,60900,60900,60800,395
20250228,143500,25306451600,60800,60900,60900,60800,257
20250228,143400,25290810900,60900,60900,60900,60800,278
20250228,143300,25273891600,60800,60900,60900,60800,342
20250228,143200,25253094800,60900,60800,60900,60800,221
20250228,143100,25239657700,60800,60800,60900,60800,228
20250228,143000,25225794600,60800,60800,60900,60800,191
20250228,142900,25214180800,60800,60800,60800,60700,1326
20250228,142800,25133561800,60800,60800,60900,60800,199
20250228,142700,25121459100,60800,60900,60900,60800,232
20250228,142600,25107349200,60900,60800,60900,60700,228
20250228,142500,25093494000,60800,60800,60800,60700,503
20250228,142400,25062922100,60800,60700,60800,60700,382
20250228,142300,25039721800,60700,60800,60800,60700,758
20250228,142200,24993708600,60700,60900,60900,60700,798
20250228,142100,24945194500,60800,60800,60900,60800,268
20250228,142000,24928899500,60800,60800,60900,60800,265
20250228,141900,24912787100,60800,60800,60900,60800,320
20250228,141800,24893321100,60900,60900,60900,60800,416
20250228,141700,24868014800,60800,60800,60900,60800,189
20250228,141600,24856523200,60900,60800,60900,60800,549
20250228,141500,24823123000,60800,60900,60900,60800,2179
20250228,141400,24690634300,60900,60900,60900,60800,846
20250228,141300,24639126600,60900,61000,61000,60900,2943
20250228,141200,24459897400,61000,61000,61000,60900,207
20250228,141100,24447287300,60900,61000,61000,60900,2366
20250228,141000,24302976800,61000,61100,61100,61000,1327
20250228,140900,24222027300,61100,61100,61100,61000,374
20250228,140800,24199186000,61100,61200,61200,61100,392
20250228,140700,24175230900,61200,61100,61200,61000,329
20250228,140600,24155140700,61100,61100,61100,61000,193
20250228,140500,24143352400,61000,61000,61100,61000,576
20250228,140400,24108193300,61100,61100,61100,61000,511
20250228,140300,24076982700,61000,61100,61100,61000,900
20250228,140200,24022061700,61000,61000,61100,61000,623
20250228,140100,23984041500,61000,61000,61100,61000,318
20250228,140000,23964614400,61100,61000,61100,61000,256
20250228,135900,23948984300,61000,61100,61100,61000,204
20250228,135800,23936532900,61100,61000,61100,61000,548
20250228,135700,23903095500,61000,61100,61100,61000,287
20250228,135600,23885581900,61100,61100,61100,61000,204
20250228,135500,23873124700,61100,61100,61100,61000,131
20250228,135400,23865133200,61000,61100,61100,61000,708
20250228,135300,23821920900,61000,61100,61200,61000,1776
20250228,135200,23713481400,61100,61100,61200,61100,1385
20250228,135100,23628848200,61100,61000,61200,61000,1124
20250228,135000,23560112800,61000,61100,61200,61000,686
20250228,134900,23518203600,61200,61200,61200,61100,142
20250228,134800,23509523000,61200,61300,61400,61200,963
20250228,134700,23450531700,61300,61400,61400,61200,1434
20250228,134600,23362617400,61400,61400,61400,61400,1166
20250228,134500,23291025000,61400,61300,61400,61300,1534
20250228,134400,23196842600,61300,61300,61300,61200,1155
20250228,134300,23126053600,61300,61300,61300,61200,447
20250228,134200,23098682500,61300,61000,61300,61000,2630
20250228,134100,22937749800,61000,61000,61000,60900,993
20250228,134000,22877187800,61000,60900,61000,60900,986
20250228,133900,22817052500,60900,61000,61000,60900,181
20250228,133800,22806027500,60900,60900,61000,60900,420
20250228,133700,22780437900,60900,61000,61000,60900,586
20250228,133600,22744726400,61000,60900,61000,60900,31
20250228,133500,22742837700,60800,60800,60900,60700,586
20250228,133400,22707166800,60800,60800,60900,60700,162
20250228,133300,22697316100,60900,60900,60900,60800,1608
20250228,133200,22599519200,60900,60900,60900,60800,580
20250228,133100,22564215200,60900,61000,61000,60900,179
20250228,133000,22553310100,61000,60900,61000,60900,351
20250228,132900,22531933900,60900,60900,60900,60800,394
20250228,132800,22507952500,60900,60900,61000,60800,247
20250228,132700,22492918000,60900,60900,61000,60800,478
20250228,132600,22463818300,60900,60900,61000,60800,651
20250228,132500,22424156800,60900,60800,60900,60800,409
20250228,132400,22399258900,60900,60900,60900,60800,193
20250228,132300,22387518500,60800,60700,60800,60700,1888
20250228,132200,22272794500,60700,60700,60800,60700,873
20250228,132100,22219793000,60700,60700,60700,60600,855
20250228,132000,22167897600,60700,60600,60700,60600,1475
20250228,131900,22078380500,60700,60600,60700,60600,276
20250228,131800,22061645700,60600,60700,60700,60600,351
20250228,131700,22040353500,60600,60700,60700,60600,486
20250228,131600,22010889400,60600,60700,60700,60600,176
20250228,131500,22000212200,60600,60700,60700,60600,328
20250228,131400,21980326800,60600,60600,60700,60600,502
20250228,131300,21949860700,60700,60700,60700,60600,148
20250228,131200,21940879800,60700,60700,60700,60600,741
20250228,131100,21895916000,60600,60700,60700,60600,578
20250228,131000,21860875700,60700,60600,60700,60600,683
20250228,130900,21819482300,60700,60600,60700,60600,159
20250228,130800,21809844200,60600,60700,60700,60600,863
20250228,130700,21757482200,60700,60700,60700,60600,139
20250228,130600,21749049100,60700,60600,60700,60600,304
20250228,130500,21730599300,60700,60700,60700,60700,1024
20250228,130400,21668442500,60700,60700,60800,60600,1289
20250228,130300,21590200300,60700,60600,60700,60600,722
20250228,130200,21546377400,60700,60700,60800,60600,217
20250228,130100,21533205600,60700,60700,60700,60600,787
20250228,130000,21485437800,60700,60600,60700,60600,444
20250228,125900,21458500000,60700,60600,60700,60500,739
20250228,125800,21413728700,60600,60500,60600,60500,192
20250228,125700,21402101000,60500,60500,60600,60500,503
20250228,125600,21371652300,60600,60500,60600,60500,316
20250228,125500,21352528400,60600,60600,60600,60500,201
20250228,125400,21340351100,60600,60600,60600,60500,304
20250228,125300,21321943700,60600,60600,60700,60600,585
20250228,125200,21286487500,60600,60500,60600,60400,2456
20250228,125100,21138024900,60400,60300,60400,60200,6289
20250228,125000,20758240300,60300,60300,60300,60200,5035
20250228,124900,20454644100,60200,60200,60300,60200,654
20250228,124800,20415257300,60200,60300,60300,60200,232
20250228,124700,20401279300,60300,60200,60300,60200,309
20250228,124600,20382671200,60300,60300,60300,60200,1175
20250228,124500,20311922000,60300,60300,60300,60200,377
20250228,124400,20289193000,60300,60300,60400,60200,4724
20250228,124300,20004357800,60300,60400,60400,60300,1500
20250228,124200,19913902400,60300,60300,60400,60300,672
20250228,124100,19873372600,60300,60400,60400,60300,1025
20250228,124000,19811557600,60400,60400,60400,60300,328
20250228,123900,19791775200,60400,60300,60400,60300,523
20250228,123800,19760232900,60400,60400,60400,60300,637
20250228,123700,19721800000,60400,60300,60400,60300,205
20250228,123600,19709433200,60400,60400,60400,60300,90
20250228,123500,19704002000,60400,60300,60400,60300,610
20250228,123400,19667214900,60300,60300,60400,60300,989
20250228,123300,19607577500,60400,60300,60400,60300,436
20250228,123200,19581283300,60300,60400,60400,60300,1546
20250228,123100,19488055100,60400,60300,60400,60300,307
20250228,123000,19469540500,60400,60300,60400,60300,2928
20250228,122900,19292973600,60400,60400,60400,60300,1537
20250228,122800,19200286600,60400,60400,60500,60300,2054
20250228,122700,19076243200,60300,60400,60500,60300,2107
20250228,122600,18949018500,60400,60500,60600,60400,5769
20250228,122500,18600089300,60500,60500,60600,60500,1457
20250228,122400,18511939600,60500,60600,60600,60500,570
20250228,122300,18477446800,60600,60500,60600,60500,3480
20250228,122200,18266864200,60600,60700,60800,60500,8774
20250228,122100,17734999600,60700,60900,60900,60700,1932
20250228,122000,17617635000,60900,60800,60900,60800,215
20250228,121900,17604562000,60800,60800,60800,60700,1347
20250228,121800,17522664700,60800,60700,60800,60700,334
20250228,121700,17502361200,60700,60800,60800,60700,506
20250228,121600,17471629700,60800,60700,60800,60700,217
20250228,121500,17458455800,60800,60800,60800,60700,1060
20250228,121400,17394017600,60800,60600,60800,60600,1607
20250228,121300,17296450300,60700,60700,60800,60600,797
20250228,121200,17248084800,60700,60700,60800,60600,2082
20250228,121100,17121709900,60700,60700,60800,60600,2128
20250228,121000,16992586000,60700,60800,60800,60700,2491
20250228,120900,16841380700,60800,60700,60800,60700,4545
20250228,120800,16565498000,60800,60800,60800,60700,4046
20250228,120700,16319524400,60800,60800,60900,60800,276
20250228,120600,16302729400,60800,60800,60900,60800,1052
20250228,120500,16238737700,60800,60900,60900,60800,389
20250228,120400,16215084800,60800,60900,60900,60800,215
20250228,120300,16202011600,60900,60900,60900,60800,430
20250228,120200,16175839200,60800,60900,60900,60800,77
20250228,120100,16171152200,60800,60800,60900,60800,781
20250228,120000,16123646700,60900,60800,60900,60800,48
20250228,115900,16120726400,60800,60800,60900,60800,271
20250228,115800,16104243100,60800,60800,60900,60800,235
20250228,115700,16089939500,60800,60900,60900,60800,230
20250228,115600,16075943500,60900,60900,60900,60800,218
20250228,115500,16062671300,60900,60900,61000,60900,187
20250228,115400,16051282900,61000,60900,61000,60800,2241
20250228,115300,15914993900,60900,61000,61000,60900,461
20250228,115200,15886903200,61000,61000,61000,60900,1697
20250228,115100,15783487800,61000,60900,61000,60900,1613
20250228,115000,15685172000,61000,61000,61000,60900,284
20250228,114900,15667850600,61000,60900,61000,60800,404
20250228,114800,15643247600,60900,61000,61000,60900,183
20250228,114700,15632088100,60900,60800,61000,60800,531
20250228,114600,15599760100,60900,60900,60900,60800,222
20250228,114500,15586245800,60800,60800,60900,60800,556
20250228,114400,15552391400,60800,60900,60900,60800,1331
20250228,114300,15471339700,60900,60800,60900,60800,337
20250228,114200,15450821500,60800,60900,60900,60800,471
20250228,114100,15422172500,60900,60900,60900,60800,590
20250228,114000,15386284600,60900,60900,60900,60800,127
20250228,113900,15378551300,60900,61000,61000,60800,836
20250228,113800,15327638900,61000,60900,61000,60900,593
20250228,113700,15291508100,60900,60900,61000,60900,255
20250228,113600,15275975900,60900,60900,61000,60900,343
20250228,113500,15255086300,60900,60900,61000,60800,1201
20250228,113400,15181947800,60800,60900,60900,60800,452
20250228,113300,15154430500,60900,60900,60900,60800,513
20250228,113200,15123224900,60900,60900,60900,60800,364
20250228,113100,15101070300,60800,60900,60900,60800,576
20250228,113000,15066020000,60900,60900,60900,60800,651
20250228,112900,15026432400,60800,60800,60900,60800,1865
20250228,112800,14913000200,60900,60900,60900,60800,1701
20250228,112700,14809542400,60800,60900,60900,60800,413
20250228,112600,14784403900,60900,61000,61000,60800,2629
20250228,112500,14624348400,60900,61000,61000,60900,893
20250228,112400,14569961300,61000,61000,61000,60900,1898
20250228,112300,14454334100,60900,60900,61000,60900,105
20250228,112200,14447934500,61000,60900,61000,60900,150
20250228,112100,14438794600,60900,60900,61000,60900,439
20250228,112000,14412051800,61000,60900,61000,60900,247
20250228,111900,14397009000,60900,60900,61000,60900,337
20250228,111800,14376473600,60900,60900,61000,60900,281
20250228,111700,14359359700,60900,60800,60900,60800,627
20250228,111600,14321181800,60800,60800,60900,60800,1526
20250228,111500,14228390100,60900,60900,60900,60800,575
20250228,111400,14193384600,60900,60900,60900,60800,338
20250228,111300,14172803400,61000,60900,61000,60900,886
20250228,111200,14118838900,60900,60900,61000,60900,578
20250228,111100,14083638000,60900,60900,61000,60900,457
20250228,111000,14055804800,61000,60800,61000,60800,525
20250228,110900,14023844600,60800,60800,60900,60800,842
20250228,110800,13972574700,60900,60900,60900,60800,202
20250228,110700,13960292400,60800,60800,60900,60700,1180
20250228,110600,13888572500,60800,60900,60900,60800,2487
20250228,110500,13737285500,60900,60800,60900,60800,1033
20250228,110400,13674475300,60900,60900,60900,60800,251
20250228,110300,13659207800,60900,60800,60900,60800,515
20250228,110200,13627886000,60800,60900,60900,60800,391
20250228,110100,13604098100,60900,61000,61000,60900,782
20250228,110000,13556422500,61000,60800,61000,60800,170
20250228,105900,13546077300,60800,61000,61000,60800,2473
20250228,105800,13395674000,60900,60900,60900,60800,407
20250228,105700,13370909900,60900,60900,61000,60800,1472
20250228,105600,13281267800,61000,60900,61000,60900,345
20250228,105500,13260252400,60900,61000,61000,60900,432
20250228,105400,13233931000,60900,61000,61000,60900,1378
20250228,105300,13149995300,60900,60900,61000,60900,153
20250228,105200,13140665300,60900,60900,61000,60900,344
20250228,105100,13119714500,60900,61000,61000,60800,528
20250228,105000,13087584400,61000,60900,61000,60800,2540
20250228,104900,12933077300,60900,60900,61000,60800,1426
20250228,104800,12846235800,60900,60900,60900,60800,2930
20250228,104700,12667966700,60800,60900,60900,60800,1054
20250228,104600,12603853000,60900,61000,61100,60900,1942
20250228,104500,12485534900,61000,61000,61000,60900,2134
20250228,104400,12355535700,61000,61200,61200,60900,4319
20250228,104300,12092043800,61200,61100,61200,61000,133
20250228,104200,12083922100,61100,61200,61200,61000,6298
20250228,104100,11699671000,61200,61300,61300,61000,7790
20250228,104000,11223918300,61300,61400,61400,61300,96
20250228,103900,11218028800,61200,61200,61400,61200,1023
20250228,103800,11155359800,61200,61200,61300,61200,85
20250228,103700,11150151500,61300,61100,61300,61100,609
20250228,103600,11112887100,61200,61100,61200,61100,1285
20250228,103500,11034365200,61100,61200,61200,61100,4827
20250228,103400,10739428300,61200,61200,61200,61100,480
20250228,103300,10710077200,61100,61200,61200,61100,499
20250228,103200,10679555400,61200,61100,61200,61100,1489
20250228,103100,10588445500,61200,61200,61200,61100,1885
20250228,103000,10473265900,61200,61200,61200,61100,471
20250228,102900,10444474200,61200,61200,61200,61100,466
20250228,102800,10415977900,61200,61200,61300,61200,1763
20250228,102700,10308078100,61200,61300,61300,61100,1326
20250228,102600,10226937400,61300,61200,61300,61200,460
20250228,102500,10198778000,61300,61300,61300,61200,219
20250228,102400,10185368600,61300,61200,61300,61200,253
20250228,102300,10169865300,61300,61400,61400,61200,2185
20250228,102200,10036111400,61400,61300,61400,61200,415
20250228,102100,10010679900,61300,61200,61300,61100,4588
20250228,102000,9729824700,61100,61300,61300,61100,6997
20250228,101900,9301760300,61200,61300,61300,61200,766
20250228,101800,9254871000,61300,61300,61400,61300,1302
20250228,101700,9175015400,61400,61300,61400,61200,1299
20250228,101600,9095410000,61300,61300,61400,61200,5023
20250228,101500,8787527400,61400,61300,61400,61300,1211
20250228,101400,8713244500,61400,61500,61500,61400,3473
20250228,101300,8499982700,61500,61500,61500,61400,990
20250228,101200,8439120000,61500,61500,61500,61400,1024
20250228,101100,8376187200,61400,61600,61600,61400,3440
20250228,101000,8164640300,61600,61600,61600,61500,10189
20250228,100900,7538014700,61500,61600,61600,61500,333
20250228,100800,7517527400,61600,61700,61700,61600,4603
20250228,100700,7233973000,61600,61700,61800,61600,1097
20250228,100600,7166283600,61800,61700,61800,61600,133
20250228,100500,7158074400,61700,61700,61800,61600,612
20250228,100400,7120322300,61600,61700,61700,61600,1227
20250228,100300,7044713300,61700,61700,61800,61700,634
20250228,100200,7005595000,61800,61700,61800,61600,241
20250228,100100,6990725200,61700,61700,61700,61600,412
20250228,100000,6965330800,61700,61700,61700,61600,897
20250228,095900,6910064800,61700,61600,61700,61600,232
20250228,095800,6895755100,61600,61600,61700,61600,895
20250228,095700,6840572000,61600,61700,61700,61600,408
20250228,095600,6815436800,61700,61700,61700,61600,1259
20250228,095500,6737849800,61700,61700,61700,61600,407
20250228,095400,6712766700,61700,61700,61800,61600,3685
20250228,095300,6485560600,61800,61700,61800,61700,797
20250228,095200,6436382200,61700,61700,61800,61700,672
20250228,095100,6394919200,61800,61700,61800,61700,434
20250228,095000,6368137800,61700,61800,61800,61700,349
20250228,094900,6346597600,61800,61700,61800,61700,1546
20250228,094800,6251160000,61800,61700,61800,61700,434
20250228,094700,6224373200,61700,61800,61800,61700,1099
20250228,094600,6156510900,61900,61800,61900,61800,419
20250228,094500,6130609500,61800,61900,61900,61800,1515
20250228,094400,6036972100,61900,61900,62000,61800,594
20250228,094300,6000206300,61900,62000,62000,61800,1483
20250228,094200,5908423200,62000,62000,62200,61900,2428
20250228,094100,5757787300,62000,61900,62100,61900,1458
20250228,094000,5667365500,61900,61900,62000,61800,626
20250228,093900,5628623900,61900,61800,61900,61700,499
20250228,093800,5597791200,61700,61800,61900,61700,1962
20250228,093700,5476556100,61700,61800,61800,61700,682
20250228,093600,5434414600,61700,61700,61800,61700,290
20250228,093500,5416508600,61700,61800,61800,61700,268
20250228,093400,5399962200,61800,61800,61800,61700,587
20250228,093300,5363703700,61800,61800,61900,61700,231
20250228,093200,5349427200,61800,61700,61800,61700,450
20250228,093100,5321621300,61800,61900,61900,61700,274
20250228,093000,5304687300,61800,61700,61800,61600,2395
20250228,092900,5156934800,61600,61600,61700,61600,551
20250228,092800,5122988000,61700,61700,61700,61600,836
20250228,092700,5071452600,61600,61500,61700,61500,1132
20250228,092600,5001707600,61600,61700,61700,61500,4494
20250228,092500,4724904000,61700,61700,61800,61600,3299
20250228,092400,4521486800,61700,61800,61800,61600,1831
20250228,092300,4408489900,61700,61700,61900,61600,1488
20250228,092200,4316683600,61600,61900,61900,61600,3442
20250228,092100,4104269400,61900,61900,61900,61800,749
20250228,092000,4057943700,61900,61900,62000,61800,2740
20250228,091900,3888504900,61900,61900,62000,61800,1661
20250228,091800,3785683300,61900,61800,62000,61800,1093
20250228,091700,3718072600,61800,61700,61800,61600,2986
20250228,091600,3533616900,61600,61700,61800,61600,985
20250228,091500,3472881700,61700,61800,61800,61600,6592
20250228,091400,3066372000,61800,61700,61900,61700,1853
20250228,091300,2951869500,61700,61900,62000,61700,2158
20250228,091200,2818517500,61900,61800,62100,61800,2029
20250228,091100,2692905500,61800,62000,62100,61800,4484
20250228,091000,2415336000,62000,62100,62200,61800,7287
20250228,090900,1964088700,62100,62200,62300,62000,2321
20250228,090800,1819878300,62200,62200,62300,62200,1394
20250228,090700,1733161300,62200,62200,62300,62100,2509
20250228,090600,1577148500,62200,62500,62600,62200,2401
20250228,090500,1427521000,62600,62500,62600,62300,1601
20250228,090400,1327531500,62500,62300,62600,62200,1935
20250228,090300,1207000400,62300,62200,62400,62100,2139
20250228,090200,1073895600,62200,62100,62300,62100,1739
20250228,090100,965783000,62000,61900,62200,61800,2851
20250228,090000,789144100,61800,62100,62100,61500,12713