KissMeData/373220/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213300,102954517000,352000,352000,352000,352000,69730
20250228,213200,102954517000,352000,352000,352000,352000,0
20250228,213100,102954517000,352000,352000,352000,352000,0
20250228,213000,102954517000,352000,352000,352000,352000,0
20250228,212900,102954517000,352000,352000,352000,352000,0
20250228,212800,102954517000,352000,352000,352000,352000,0
20250228,212700,102954517000,352000,352000,352000,352000,0
20250228,212600,102954517000,352000,352000,352000,352000,0
20250228,212500,102954517000,352000,352000,352000,352000,0
20250228,212400,102954517000,352000,352000,352000,352000,0
20250228,212300,102954517000,352000,352000,352000,352000,0
20250228,212200,102954517000,352000,352000,352000,352000,0
20250228,212100,102954517000,352000,352000,352000,352000,0
20250228,212000,102954517000,352000,352000,352000,352000,0
20250228,211900,102954517000,352000,352000,352000,352000,0
20250228,211800,102954517000,352000,352000,352000,352000,0
20250228,211700,102954517000,352000,352000,352000,352000,0
20250228,211600,102954517000,352000,352000,352000,352000,0
20250228,211500,102954517000,352000,352000,352000,352000,0
20250228,211400,102954517000,352000,352000,352000,352000,0
20250228,211300,102954517000,352000,352000,352000,352000,0
20250228,211200,102954517000,352000,352000,352000,352000,0
20250228,211100,102954517000,352000,352000,352000,352000,0
20250228,211000,102954517000,352000,352000,352000,352000,0
20250228,210900,102954517000,352000,352000,352000,352000,0
20250228,210800,102954517000,352000,352000,352000,352000,0
20250228,210700,102954517000,352000,352000,352000,352000,0
20250228,210600,102954517000,352000,352000,352000,352000,0
20250228,210500,102954517000,352000,352000,352000,352000,0
20250228,210400,102954517000,352000,352000,352000,352000,0
20250228,210300,102954517000,352000,352000,352000,352000,69730
20250228,210200,102954517000,352000,352000,352000,352000,0
20250228,210100,102954517000,352000,352000,352000,352000,0
20250228,210000,102954517000,352000,352000,352000,352000,0
20250228,205900,102954517000,352000,352000,352000,352000,0
20250228,205800,102954517000,352000,352000,352000,352000,0
20250228,205700,102954517000,352000,352000,352000,352000,0
20250228,205600,102954517000,352000,352000,352000,352000,0
20250228,205500,102954517000,352000,352000,352000,352000,0
20250228,205400,102954517000,352000,352000,352000,352000,0
20250228,205300,102954517000,352000,352000,352000,352000,0
20250228,205200,102954517000,352000,352000,352000,352000,0
20250228,205100,102954517000,352000,352000,352000,352000,0
20250228,205000,102954517000,352000,352000,352000,352000,0
20250228,204900,102954517000,352000,352000,352000,352000,0
20250228,204800,102954517000,352000,352000,352000,352000,0
20250228,204700,102954517000,352000,352000,352000,352000,0
20250228,204600,102954517000,352000,352000,352000,352000,0
20250228,204500,102954517000,352000,352000,352000,352000,0
20250228,204400,102954517000,352000,352000,352000,352000,0
20250228,204300,102954517000,352000,352000,352000,352000,0
20250228,204200,102954517000,352000,352000,352000,352000,0
20250228,204100,102954517000,352000,352000,352000,352000,0
20250228,204000,102954517000,352000,352000,352000,352000,0
20250228,203900,102954517000,352000,352000,352000,352000,0
20250228,203800,102954517000,352000,352000,352000,352000,0
20250228,203700,102954517000,352000,352000,352000,352000,0
20250228,203600,102954517000,352000,352000,352000,352000,0
20250228,203500,102954517000,352000,352000,352000,352000,0
20250228,203400,102954517000,352000,352000,352000,352000,0
20250228,203300,102954517000,352000,352000,352000,352000,69730
20250228,203200,102954517000,352000,352000,352000,352000,0
20250228,203100,102954517000,352000,352000,352000,352000,0
20250228,203000,102954517000,352000,352000,352000,352000,0
20250228,202900,102954517000,352000,352000,352000,352000,0
20250228,202800,102954517000,352000,352000,352000,352000,0
20250228,202700,102954517000,352000,352000,352000,352000,0
20250228,202600,102954517000,352000,352000,352000,352000,0
20250228,202500,102954517000,352000,352000,352000,352000,0
20250228,202400,102954517000,352000,352000,352000,352000,0
20250228,202300,102954517000,352000,352000,352000,352000,0
20250228,202200,102954517000,352000,352000,352000,352000,0
20250228,202100,102954517000,352000,352000,352000,352000,0
20250228,202000,102954517000,352000,352000,352000,352000,0
20250228,201900,102954517000,352000,352000,352000,352000,0
20250228,201800,102954517000,352000,352000,352000,352000,0
20250228,201700,102954517000,352000,352000,352000,352000,0
20250228,201600,102954517000,352000,352000,352000,352000,0
20250228,201500,102954517000,352000,352000,352000,352000,0
20250228,201400,102954517000,352000,352000,352000,352000,0
20250228,201300,102954517000,352000,352000,352000,352000,0
20250228,201200,102954517000,352000,352000,352000,352000,0
20250228,201100,102954517000,352000,352000,352000,352000,0
20250228,201000,102954517000,352000,352000,352000,352000,0
20250228,200900,102954517000,352000,352000,352000,352000,0
20250228,200800,102954517000,352000,352000,352000,352000,0
20250228,200700,102954517000,352000,352000,352000,352000,0
20250228,200600,102954517000,352000,352000,352000,352000,0
20250228,200500,102954517000,352000,352000,352000,352000,0
20250228,200400,102954517000,352000,352000,352000,352000,0
20250228,200300,102954517000,352000,352000,352000,352000,69730
20250228,200200,102954517000,352000,352000,352000,352000,0
20250228,200100,102954517000,352000,352000,352000,352000,0
20250228,200000,102954517000,352000,352000,352000,352000,0
20250228,195900,102954517000,352000,352000,352000,352000,0
20250228,195800,102954517000,352000,352000,352000,352000,0
20250228,195700,102954517000,352000,352000,352000,352000,0
20250228,195600,102954517000,352000,352000,352000,352000,0
20250228,195500,102954517000,352000,352000,352000,352000,0
20250228,195400,102954517000,352000,352000,352000,352000,0
20250228,195300,102954517000,352000,352000,352000,352000,0
20250228,195200,102954517000,352000,352000,352000,352000,0
20250228,195100,102954517000,352000,352000,352000,352000,0
20250228,195000,102954517000,352000,352000,352000,352000,0
20250228,194900,102954517000,352000,352000,352000,352000,0
20250228,194800,102954517000,352000,352000,352000,352000,0
20250228,194700,102954517000,352000,352000,352000,352000,0
20250228,194600,102954517000,352000,352000,352000,352000,0
20250228,194500,102954517000,352000,352000,352000,352000,0
20250228,194400,102954517000,352000,352000,352000,352000,0
20250228,194300,102954517000,352000,352000,352000,352000,0
20250228,194200,102954517000,352000,352000,352000,352000,0
20250228,194100,102954517000,352000,352000,352000,352000,0
20250228,194000,102954517000,352000,352000,352000,352000,0
20250228,193900,102954517000,352000,352000,352000,352000,0
20250228,193800,102954517000,352000,352000,352000,352000,0
20250228,193700,102954517000,352000,352000,352000,352000,0
20250228,193600,102954517000,352000,352000,352000,352000,0
20250228,193500,102954517000,352000,352000,352000,352000,0
20250228,193400,102954517000,352000,352000,352000,352000,0
20250228,193300,102954517000,352000,352000,352000,352000,69730
20250228,193200,102954517000,352000,352000,352000,352000,0
20250228,193100,102954517000,352000,352000,352000,352000,0
20250228,193000,102954517000,352000,352000,352000,352000,0
20250228,192900,102954517000,352000,352000,352000,352000,0
20250228,192800,102954517000,352000,352000,352000,352000,0
20250228,192700,102954517000,352000,352000,352000,352000,0
20250228,192600,102954517000,352000,352000,352000,352000,0
20250228,192500,102954517000,352000,352000,352000,352000,0
20250228,192400,102954517000,352000,352000,352000,352000,0
20250228,192300,102954517000,352000,352000,352000,352000,0
20250228,192200,102954517000,352000,352000,352000,352000,0
20250228,192100,102954517000,352000,352000,352000,352000,0
20250228,192000,102954517000,352000,352000,352000,352000,0
20250228,191900,102954517000,352000,352000,352000,352000,0
20250228,191800,102954517000,352000,352000,352000,352000,0
20250228,191700,102954517000,352000,352000,352000,352000,0
20250228,191600,102954517000,352000,352000,352000,352000,0
20250228,191500,102954517000,352000,352000,352000,352000,0
20250228,191400,102954517000,352000,352000,352000,352000,0
20250228,191300,102954517000,352000,352000,352000,352000,0
20250228,191200,102954517000,352000,352000,352000,352000,0
20250228,191100,102954517000,352000,352000,352000,352000,0
20250228,191000,102954517000,352000,352000,352000,352000,0
20250228,190900,102954517000,352000,352000,352000,352000,0
20250228,190800,102954517000,352000,352000,352000,352000,0
20250228,190700,102954517000,352000,352000,352000,352000,0
20250228,190600,102954517000,352000,352000,352000,352000,0
20250228,190500,102954517000,352000,352000,352000,352000,0
20250228,190400,102954517000,352000,352000,352000,352000,0
20250228,190300,102954517000,352000,352000,352000,352000,69730
20250228,190200,102954517000,352000,352000,352000,352000,0
20250228,190100,102954517000,352000,352000,352000,352000,0
20250228,190000,102954517000,352000,352000,352000,352000,0
20250228,185900,102954517000,352000,352000,352000,352000,0
20250228,185800,102954517000,352000,352000,352000,352000,0
20250228,185700,102954517000,352000,352000,352000,352000,0
20250228,185600,102954517000,352000,352000,352000,352000,0
20250228,185500,102954517000,352000,352000,352000,352000,0
20250228,185400,102954517000,352000,352000,352000,352000,0
20250228,185300,102954517000,352000,352000,352000,352000,0
20250228,185200,102954517000,352000,352000,352000,352000,0
20250228,185100,102954517000,352000,352000,352000,352000,0
20250228,185000,102954517000,352000,352000,352000,352000,0
20250228,184900,102954517000,352000,352000,352000,352000,0
20250228,184800,102954517000,352000,352000,352000,352000,0
20250228,184700,102954517000,352000,352000,352000,352000,0
20250228,184600,102954517000,352000,352000,352000,352000,0
20250228,184500,102954517000,352000,352000,352000,352000,0
20250228,184400,102954517000,352000,352000,352000,352000,0
20250228,184300,102954517000,352000,352000,352000,352000,0
20250228,184200,102954517000,352000,352000,352000,352000,0
20250228,184100,102954517000,352000,352000,352000,352000,0
20250228,184000,102954517000,352000,352000,352000,352000,0
20250228,183900,102954517000,352000,352000,352000,352000,0
20250228,183800,102954517000,352000,352000,352000,352000,0
20250228,183700,102954517000,352000,352000,352000,352000,0
20250228,183600,102954517000,352000,352000,352000,352000,0
20250228,183500,102954517000,352000,352000,352000,352000,0
20250228,183400,102954517000,352000,352000,352000,352000,0
20250228,183300,102954517000,352000,352000,352000,352000,69730
20250228,183200,102954517000,352000,352000,352000,352000,0
20250228,183100,102954517000,352000,352000,352000,352000,0
20250228,183000,102954517000,352000,352000,352000,352000,0
20250228,182900,102954517000,352000,352000,352000,352000,0
20250228,182800,102954517000,352000,352000,352000,352000,0
20250228,182700,102954517000,352000,352000,352000,352000,0
20250228,182600,102954517000,352000,352000,352000,352000,0
20250228,182500,102954517000,352000,352000,352000,352000,0
20250228,182400,102954517000,352000,352000,352000,352000,0
20250228,182300,102954517000,352000,352000,352000,352000,0
20250228,182200,102954517000,352000,352000,352000,352000,0
20250228,182100,102954517000,352000,352000,352000,352000,0
20250228,182000,102954517000,352000,352000,352000,352000,0
20250228,181900,102954517000,352000,352000,352000,352000,0
20250228,181800,102954517000,352000,352000,352000,352000,0
20250228,181700,102954517000,352000,352000,352000,352000,0
20250228,181600,102954517000,352000,352000,352000,352000,0
20250228,181500,102954517000,352000,352000,352000,352000,0
20250228,181400,102954517000,352000,352000,352000,352000,0
20250228,181300,102954517000,352000,352000,352000,352000,0
20250228,181200,102954517000,352000,352000,352000,352000,0
20250228,181100,102954517000,352000,352000,352000,352000,0
20250228,181000,102954517000,352000,352000,352000,352000,0
20250228,180900,102954517000,352000,352000,352000,352000,0
20250228,180800,102954517000,352000,352000,352000,352000,0
20250228,180700,102954517000,352000,352000,352000,352000,0
20250228,180600,102954517000,352000,352000,352000,352000,0
20250228,180500,102954517000,352000,352000,352000,352000,0
20250228,180400,102954517000,352000,352000,352000,352000,0
20250228,180300,102954517000,352000,352000,352000,352000,69730
20250228,180200,102954517000,352000,352000,352000,352000,0
20250228,180100,102954517000,352000,352000,352000,352000,0
20250228,180000,102954517000,352000,352000,352000,352000,0
20250228,175900,102954517000,352000,352000,352000,352000,0
20250228,175800,102954517000,352000,352000,352000,352000,0
20250228,175700,102954517000,352000,352000,352000,352000,0
20250228,175600,102954517000,352000,352000,352000,352000,0
20250228,175500,102954517000,352000,352000,352000,352000,0
20250228,175400,102954517000,352000,352000,352000,352000,0
20250228,175300,102954517000,352000,352000,352000,352000,0
20250228,175200,102954517000,352000,352000,352000,352000,0
20250228,175100,102954517000,352000,352000,352000,352000,0
20250228,175000,102954517000,352000,352000,352000,352000,0
20250228,174900,102954517000,352000,352000,352000,352000,0
20250228,174800,102954517000,352000,352000,352000,352000,0
20250228,174700,102954517000,352000,352000,352000,352000,0
20250228,174600,102954517000,352000,352000,352000,352000,0
20250228,174500,102954517000,352000,352000,352000,352000,0
20250228,174400,102954517000,352000,352000,352000,352000,0
20250228,174300,102954517000,352000,352000,352000,352000,0
20250228,174200,102954517000,352000,352000,352000,352000,0
20250228,174100,102954517000,352000,352000,352000,352000,0
20250228,174000,102954517000,352000,352000,352000,352000,0
20250228,173900,102954517000,352000,352000,352000,352000,0
20250228,173800,102954517000,352000,352000,352000,352000,0
20250228,173700,102954517000,352000,352000,352000,352000,0
20250228,173600,102954517000,352000,352000,352000,352000,0
20250228,173500,102954517000,352000,352000,352000,352000,0
20250228,173400,102954517000,352000,352000,352000,352000,0
20250228,173300,102954517000,352000,352000,352000,352000,69730
20250228,173200,102954517000,352000,352000,352000,352000,0
20250228,173100,102954517000,352000,352000,352000,352000,0
20250228,173000,102954517000,352000,352000,352000,352000,0
20250228,172900,102954517000,352000,352000,352000,352000,0
20250228,172800,102954517000,352000,352000,352000,352000,0
20250228,172700,102954517000,352000,352000,352000,352000,0
20250228,172600,102954517000,352000,352000,352000,352000,0
20250228,172500,102954517000,352000,352000,352000,352000,0
20250228,172400,102954517000,352000,352000,352000,352000,0
20250228,172300,102954517000,352000,352000,352000,352000,0
20250228,172200,102954517000,352000,352000,352000,352000,0
20250228,172100,102954517000,352000,352000,352000,352000,0
20250228,172000,102954517000,352000,352000,352000,352000,0
20250228,171900,102954517000,352000,352000,352000,352000,0
20250228,171800,102954517000,352000,352000,352000,352000,0
20250228,171700,102954517000,352000,352000,352000,352000,0
20250228,171600,102954517000,352000,352000,352000,352000,0
20250228,171500,102954517000,352000,352000,352000,352000,0
20250228,171400,102954517000,352000,352000,352000,352000,0
20250228,171300,102954517000,352000,352000,352000,352000,0
20250228,171200,102954517000,352000,352000,352000,352000,0
20250228,171100,102954517000,352000,352000,352000,352000,0
20250228,171000,102954517000,352000,352000,352000,352000,0
20250228,170900,102954517000,352000,352000,352000,352000,0
20250228,170800,102954517000,352000,352000,352000,352000,0
20250228,170700,102954517000,352000,352000,352000,352000,0
20250228,170600,102954517000,352000,352000,352000,352000,0
20250228,170500,102954517000,352000,352000,352000,352000,0
20250228,170400,102954517000,352000,352000,352000,352000,0
20250228,170300,102954517000,352000,352000,352000,352000,69730
20250228,170200,102954517000,352000,352000,352000,352000,0
20250228,170100,102954517000,352000,352000,352000,352000,0
20250228,170000,102954517000,352000,352000,352000,352000,0
20250228,165900,102954517000,352000,352000,352000,352000,0
20250228,165800,102954517000,352000,352000,352000,352000,0
20250228,165700,102954517000,352000,352000,352000,352000,0
20250228,165600,102954517000,352000,352000,352000,352000,0
20250228,165500,102954517000,352000,352000,352000,352000,0
20250228,165400,102954517000,352000,352000,352000,352000,0
20250228,165300,102954517000,352000,352000,352000,352000,0
20250228,165200,102954517000,352000,352000,352000,352000,0
20250228,165100,102954517000,352000,352000,352000,352000,0
20250228,165000,102954517000,352000,352000,352000,352000,0
20250228,164900,102954517000,352000,352000,352000,352000,0
20250228,164800,102954517000,352000,352000,352000,352000,0
20250228,164700,102954517000,352000,352000,352000,352000,0
20250228,164600,102954517000,352000,352000,352000,352000,0
20250228,164500,102954517000,352000,352000,352000,352000,0
20250228,164400,102954517000,352000,352000,352000,352000,0
20250228,164300,102954517000,352000,352000,352000,352000,0
20250228,164200,102954517000,352000,352000,352000,352000,0
20250228,164100,102954517000,352000,352000,352000,352000,0
20250228,164000,102954517000,352000,352000,352000,352000,0
20250228,163900,102954517000,352000,352000,352000,352000,0
20250228,163800,102954517000,352000,352000,352000,352000,0
20250228,163700,102954517000,352000,352000,352000,352000,0
20250228,163600,102954517000,352000,352000,352000,352000,0
20250228,163500,102954517000,352000,352000,352000,352000,0
20250228,163400,102954517000,352000,352000,352000,352000,0
20250228,163300,102954517000,352000,352000,352000,352000,69730
20250228,163200,102954517000,352000,352000,352000,352000,0
20250228,163100,102954517000,352000,352000,352000,352000,0
20250228,163000,102954517000,352000,352000,352000,352000,0
20250228,162900,102954517000,352000,352000,352000,352000,0
20250228,162800,102954517000,352000,352000,352000,352000,0
20250228,162700,102954517000,352000,352000,352000,352000,0
20250228,162600,102954517000,352000,352000,352000,352000,0
20250228,162500,102954517000,352000,352000,352000,352000,0
20250228,162400,102954517000,352000,352000,352000,352000,0
20250228,162300,102954517000,352000,352000,352000,352000,0
20250228,162200,102954517000,352000,352000,352000,352000,0
20250228,162100,102954517000,352000,352000,352000,352000,0
20250228,162000,102954517000,352000,352000,352000,352000,0
20250228,161900,102954517000,352000,352000,352000,352000,0
20250228,161800,102954517000,352000,352000,352000,352000,0
20250228,161700,102954517000,352000,352000,352000,352000,0
20250228,161600,102954517000,352000,352000,352000,352000,0
20250228,161500,102954517000,352000,352000,352000,352000,0
20250228,161400,102954517000,352000,352000,352000,352000,0
20250228,161300,102954517000,352000,352000,352000,352000,0
20250228,161200,102954517000,352000,352000,352000,352000,0
20250228,161100,102954517000,352000,352000,352000,352000,0
20250228,161000,102954517000,352000,352000,352000,352000,0
20250228,160900,102954517000,352000,352000,352000,352000,0
20250228,160800,102954517000,352000,352000,352000,352000,0
20250228,160700,102954517000,352000,352000,352000,352000,0
20250228,160600,102954517000,352000,352000,352000,352000,0
20250228,160500,102954517000,352000,352000,352000,352000,0
20250228,160400,102954517000,352000,352000,352000,352000,0
20250228,160300,102954517000,352000,352000,352000,352000,69730
20250228,160200,102954517000,352000,352000,352000,352000,0
20250228,160100,102954517000,352000,352000,352000,352000,0
20250228,160000,102954517000,352000,352000,352000,352000,0
20250228,155900,102954517000,352000,352000,352000,352000,0
20250228,155800,102954517000,352000,352000,352000,352000,0
20250228,155700,102954517000,352000,352000,352000,352000,0
20250228,155600,102954517000,352000,352000,352000,352000,0
20250228,155500,102954517000,352000,352000,352000,352000,0
20250228,155400,102954517000,352000,352000,352000,352000,0
20250228,155300,102954517000,352000,352000,352000,352000,0
20250228,155200,102954517000,352000,352000,352000,352000,0
20250228,155100,102954517000,352000,352000,352000,352000,0
20250228,155000,102954517000,352000,352000,352000,352000,0
20250228,154900,102954517000,352000,352000,352000,352000,0
20250228,154800,102954517000,352000,352000,352000,352000,0
20250228,154700,102954517000,352000,352000,352000,352000,0
20250228,154600,102954517000,352000,352000,352000,352000,0
20250228,154500,102954517000,352000,352000,352000,352000,0
20250228,154400,102954517000,352000,352000,352000,352000,0
20250228,154300,102954517000,352000,352000,352000,352000,0
20250228,154200,102954517000,352000,352000,352000,352000,0
20250228,154100,102954517000,352000,352000,352000,352000,0
20250228,154000,102954517000,352000,352000,352000,352000,0
20250228,153900,102954517000,352000,352000,352000,352000,0
20250228,153800,102954517000,352000,352000,352000,352000,0
20250228,153700,102954517000,352000,352000,352000,352000,0
20250228,153600,102954517000,352000,352000,352000,352000,0
20250228,153500,102954517000,352000,352000,352000,352000,0
20250228,153400,102954517000,352000,352000,352000,352000,0
20250228,153300,102954517000,352000,352000,352000,352000,69730
20250228,153200,102954517000,352000,352000,352000,352000,0
20250228,153100,102954517000,352000,352000,352000,352000,0
20250228,153000,102954517000,352000,352000,352000,352000,69730
20250228,152900,78409557000,353500,353500,353500,353500,0
20250228,152800,78409557000,353500,353500,353500,353500,0
20250228,152700,78409557000,353500,353500,353500,353500,0
20250228,152600,78409557000,353500,353500,353500,353500,0
20250228,152500,78409557000,353500,353500,353500,353500,0
20250228,152400,78409557000,353500,353500,353500,353500,0
20250228,152300,78409557000,353500,353500,353500,353500,0
20250228,152200,78409557000,353500,353500,353500,353500,0
20250228,152100,78409557000,353500,353500,353500,353500,0
20250228,152000,78409557000,353500,353500,353500,353500,0
20250228,151900,78409557000,353500,353500,353500,353000,723
20250228,151800,78154141000,353000,353000,353500,353000,1273
20250228,151700,77704451500,353000,352000,353500,352000,1462
20250228,151600,77188722500,352500,352500,353000,352000,909
20250228,151500,76868174000,352500,352500,353500,352000,1561
20250228,151400,76317907500,352500,352000,352500,352000,964
20250228,151300,75978333500,352500,352500,352500,352000,1452
20250228,151200,75466968500,352500,351500,353000,351500,3572
20250228,151100,74209285000,352000,352000,352000,351500,892
20250228,151000,73895699000,352000,351500,352000,351500,926
20250228,150900,73570145000,351500,352500,352500,351500,1513
20250228,150800,73037917500,352000,352500,352500,352000,798
20250228,150700,72756980500,352000,352000,352500,352000,1082
20250228,150600,72376092500,352500,352500,352500,352000,739
20250228,150500,72115919500,352000,352000,352500,352000,959
20250228,150400,71778278500,352500,352000,352500,352000,780
20250228,150300,71503661000,352000,352500,352500,352000,1639
20250228,150200,70926077000,352000,352500,352500,352000,766
20250228,150100,70656376500,352500,352000,352500,352000,763
20250228,150000,70387713000,352500,352000,352500,352000,893
20250228,145900,70073343500,352500,353000,353000,352000,624
20250228,145800,69853445500,353000,352500,353000,352500,598
20250228,145700,69642628000,352500,353000,353500,352500,375
20250228,145600,69510293500,352500,353000,353500,352500,405
20250228,145500,69367294500,353000,353500,354000,353000,1316
20250228,145400,68902113000,353500,353500,354000,353500,189
20250228,145300,68835253500,353500,353500,354000,353500,402
20250228,145200,68693118000,353500,352500,353500,352000,7785
20250228,145100,65948666500,352500,352500,352500,352000,444
20250228,145000,65792292500,352000,352500,352500,352000,548
20250228,144900,65599292500,352500,352000,352500,352000,561
20250228,144800,65401730500,352000,352500,352500,352000,306
20250228,144700,65293981500,352000,352500,352500,352000,778
20250228,144600,65019887000,352500,352000,352500,352000,770
20250228,144500,64748626000,352000,352000,352500,352000,293
20250228,144400,64645457000,352500,352500,352500,352000,337
20250228,144300,64526778000,352000,352500,353000,352000,1409
20250228,144200,64030132500,352500,352500,353000,352500,317
20250228,144100,63918352000,352500,352500,353000,352500,397
20250228,144000,63778390500,352500,353000,353000,352500,270
20250228,143900,63683181000,352500,352500,353000,352500,539
20250228,143800,63493149000,352500,353000,353000,352500,304
20250228,143700,63385959000,353000,353000,353000,352500,249
20250228,143600,63298155500,352500,353000,353000,352500,173
20250228,143500,63237156000,353000,352500,353000,352500,343
20250228,143400,63116197500,352500,352500,353000,352500,343
20250228,143300,62995270000,353000,352500,353000,352500,577
20250228,143200,62791694000,352500,352500,353000,352500,1640
20250228,143100,62212891000,353000,352500,353000,352500,338
20250228,143000,62093718000,353000,352500,353000,352500,1451
20250228,142900,61582214000,353000,353000,353000,352500,348
20250228,142800,61459473500,352500,353000,353500,352500,338
20250228,142700,61340170000,353000,353500,353500,352500,864
20250228,142600,61035177000,353000,353000,353500,353000,427
20250228,142500,60884424000,353500,353000,353500,353000,571
20250228,142400,60682727500,353500,353000,353500,353000,229
20250228,142300,60601858000,353000,353500,353500,353000,514
20250228,142200,60420368000,353500,353500,353500,353000,361
20250228,142100,60292907000,353500,353500,353500,353000,429
20250228,142000,60141435500,353000,353000,353500,353000,269
20250228,141900,60046459500,353000,353000,353500,353000,430
20250228,141800,59894646000,353000,353000,353500,353000,605
20250228,141700,59681054500,353000,354000,354000,353000,338
20250228,141600,59561703500,354000,353500,354000,353500,405
20250228,141500,59418505500,353500,354000,354000,353500,393
20250228,141400,59279553500,354000,354000,354000,353500,209
20250228,141300,59205646000,353500,353500,354000,353500,262
20250228,141200,59113010000,353500,353500,354000,353500,317
20250228,141100,59000921500,353500,354000,354000,353500,316
20250228,141000,58889189000,354000,354500,354500,353500,403
20250228,140900,58746557000,354000,354500,354500,354000,223
20250228,140800,58667596500,354500,354000,354500,354000,228
20250228,140700,58586857500,354000,354500,354500,354000,190
20250228,140600,58519561000,354000,354500,354500,354000,233
20250228,140500,58437056000,354000,354000,354500,353500,266
20250228,140400,58342879000,354000,354500,354500,354000,236
20250228,140300,58259305500,354000,354500,354500,354000,215
20250228,140200,58183178500,354000,354500,354500,354000,121
20250228,140100,58140314500,354000,354500,354500,354000,121
20250228,140000,58097460000,354000,354000,355000,354000,2358
20250228,135900,57262599500,354000,354000,354000,353500,421
20250228,135800,57113654000,353500,353500,354000,353000,1039
20250228,135700,56746360000,354000,353500,354000,353500,472
20250228,135600,56579422500,354000,353500,354000,353500,315
20250228,135500,56468035500,354000,353500,354000,353500,239
20250228,135400,56383501500,353500,353500,354000,353500,324
20250228,135300,56268906500,353500,354000,354500,353500,167
20250228,135200,56209758500,354000,354000,354500,353500,201
20250228,135100,56138587000,354000,354000,354500,353500,290
20250228,135000,56035889500,354000,354000,354500,354000,696
20250228,134900,55789453500,354000,354000,354500,354000,211
20250228,134800,55714741500,354500,354000,354500,353500,1759
20250228,134700,55091989500,354000,354500,354500,354000,388
20250228,134600,54954525000,354000,354500,354500,354000,283
20250228,134500,54854283500,354000,354000,354500,354000,199
20250228,134400,54783805500,354000,354500,354500,354000,135
20250228,134300,54735992500,354000,354500,354500,354000,1443
20250228,134200,54224515500,354000,354000,354500,354000,302
20250228,134100,54117572000,354000,354000,354500,354000,246
20250228,134000,54030465500,354500,354500,354500,354000,353
20250228,133900,53905464000,354000,354000,354500,354000,270
20250228,133800,53809862500,354500,354000,354500,354000,178
20250228,133700,53746817500,354000,354500,355000,354000,940
20250228,133600,53413680000,355000,354500,355000,354500,251
20250228,133500,53324669000,355000,354500,355000,354500,231
20250228,133400,53242756000,354500,354500,355000,354500,344
20250228,133300,53120724000,355000,355000,355000,354500,137
20250228,133200,53072129000,354500,355500,355500,354500,511
20250228,133100,52890722500,355500,356000,356000,355000,647
20250228,133000,52660728500,356000,355500,356000,355500,223
20250228,132900,52581387000,356000,356000,356000,355500,317
20250228,132800,52468611000,355500,355000,356000,355000,690
20250228,132700,52223273000,355500,355500,355500,355000,176
20250228,132600,52160721500,355500,355500,355500,355000,352
20250228,132500,52035631500,355000,355500,355500,355000,225
20250228,132400,51955715500,355500,356000,356000,355000,248
20250228,132300,51867557500,355500,355500,356000,355500,222
20250228,132200,51788587000,355500,354500,356000,354500,1448
20250228,132100,51274505500,354500,354500,355500,354000,839
20250228,132000,50976762500,354500,354500,354500,354000,166
20250228,131900,50917932500,354500,354500,354500,354000,143
20250228,131800,50867262000,354000,354000,354500,353500,533
20250228,131700,50678572500,354000,354000,354000,353500,183
20250228,131600,50613823500,354000,353500,354000,353000,379
20250228,131500,50479833000,353500,352500,354000,352500,1619
20250228,131400,49908234500,353000,353500,353500,352500,151
20250228,131300,49854933500,353500,354500,354500,353000,352
20250228,131200,49730308500,354500,354500,354500,354000,101
20250228,131100,49694522500,354500,353000,354500,353000,638
20250228,131000,49468607500,353000,352500,353500,352000,1445
20250228,130900,48959235000,352500,352500,352500,352000,344
20250228,130800,48838113000,352000,352000,352500,352000,874
20250228,130700,48530437500,352500,352000,352500,352000,258
20250228,130600,48439580000,352000,352000,352500,352000,151
20250228,130500,48386380500,352500,352000,352500,352000,171
20250228,130400,48326127500,352500,352500,353000,352000,943
20250228,130300,47993754500,352500,353000,353000,352500,143
20250228,130200,47943332500,352500,353000,353000,352500,179
20250228,130100,47880196500,352500,353500,353500,352500,932
20250228,130000,47551231000,353500,353500,353500,353000,477
20250228,125900,47382793000,353500,353500,353500,353000,167
20250228,125800,47323813500,353000,353500,353500,353000,98
20250228,125700,47289190500,353000,353500,353500,353000,51
20250228,125600,47271171000,353500,353000,353500,353000,179
20250228,125500,47207916500,353000,353500,354000,353000,205
20250228,125400,47135430500,354000,353500,354000,353000,443
20250228,125300,46978800500,353500,353000,354000,352500,1826
20250228,125200,46333798000,352500,353000,353000,352500,106
20250228,125100,46296405000,353000,353000,353000,352500,242
20250228,125000,46211032500,353000,353000,353000,352500,211
20250228,124900,46136617000,353000,353000,353000,352500,210
20250228,124800,46062559000,353000,353000,353500,352500,1358
20250228,124700,45583129500,353500,353000,353500,353000,218
20250228,124600,45506129000,353500,353500,353500,353000,214
20250228,124500,45430565000,353500,353000,353500,353000,228
20250228,124400,45350054500,353000,353000,353500,353000,173
20250228,124300,45288973000,353500,353500,353500,353000,120
20250228,124200,45246578000,353000,353500,353500,353000,238
20250228,124100,45162529500,353500,353500,353500,353000,119
20250228,124000,45120484000,353500,353500,353500,353000,187
20250228,123900,45054403500,353500,353500,353500,353000,161
20250228,123800,44997502000,353500,354500,354500,353000,444
20250228,123700,44840424500,354000,354000,354500,354000,62
20250228,123600,44818458000,354500,353500,354500,353000,981
20250228,123500,44471395500,353000,353500,354000,353000,253
20250228,123400,44381992500,353500,353500,354000,353500,143
20250228,123300,44331432500,353500,354000,354000,353500,392
20250228,123200,44192825500,354000,353500,354000,353500,105
20250228,123100,44155690500,354000,353500,354000,353500,191
20250228,123000,44088151500,353500,353500,354000,353500,99
20250228,122900,44053131000,354000,354000,354000,353500,140
20250228,122800,44003586000,354000,354000,354000,353500,123
20250228,122700,43960054500,353500,354000,354500,353500,384
20250228,122600,43824119000,354500,353000,355000,352500,2206
20250228,122500,43044605500,353000,352500,353000,352000,598
20250228,122400,42833684000,352500,353000,353000,352500,346
20250228,122300,42711695500,352500,352500,353000,352500,240
20250228,122200,42627077500,352500,353000,353000,352500,124
20250228,122100,42583351500,352500,353000,353500,352500,1058
20250228,122000,42210007500,353000,353500,353500,353000,235
20250228,121900,42126982500,353500,353500,353500,353000,152
20250228,121800,42073292000,353500,353500,353500,353000,85
20250228,121700,42043255500,353500,353500,353500,353000,211
20250228,121600,41968730000,353500,352500,353500,352500,1739
20250228,121500,41354834500,353000,352500,353000,352500,280
20250228,121400,41256108500,353000,352500,353000,352500,676
20250228,121300,41017622000,352500,352500,353000,352500,463
20250228,121200,40854378500,352500,352500,353000,352500,310
20250228,121100,40745095500,352500,353000,353000,352500,285
20250228,121000,40644554500,353000,352500,353000,352500,361
20250228,120900,40517293000,353000,353000,353500,352500,1572
20250228,120800,39962627000,353500,353500,353500,353000,613
20250228,120700,39746188000,353500,353000,353500,353000,179
20250228,120600,39682977000,353000,353500,353500,353000,212
20250228,120500,39608121000,353500,353500,353500,353000,233
20250228,120400,39525813500,353000,353000,353500,353000,172
20250228,120300,39465084000,353000,353000,353500,353000,160
20250228,120200,39408567500,353000,353000,353500,353000,82
20250228,120100,39379601000,353000,353500,353500,353000,586
20250228,120000,39172501500,353000,353000,353500,353000,334
20250228,115900,39054530500,353000,353000,353500,353000,2692
20250228,115800,38104219000,353000,353500,353500,353000,208
20250228,115700,38030732000,353000,353500,353500,353000,188
20250228,115600,37964310500,353500,353000,353500,353000,187
20250228,115500,37898246000,353500,353500,353500,353000,259
20250228,115400,37806756000,353000,353500,353500,353000,196
20250228,115300,37737527000,353500,353500,353500,353000,243
20250228,115200,37651692000,353000,353500,353500,353000,204
20250228,115100,37579643000,353000,353500,353500,353000,329
20250228,115000,37463396000,353000,353000,353500,353000,184
20250228,114900,37398381000,353500,353500,353500,353000,366
20250228,114800,37269097000,353500,353000,353500,353000,239
20250228,114700,37184675500,353500,354000,354000,353000,598
20250228,114600,36973278000,353500,353500,354000,353500,1234
20250228,114500,36537006000,354000,354000,354000,353500,157
20250228,114400,36481476000,354000,354000,354000,353500,195
20250228,114300,36412496500,353500,353500,354000,353500,113
20250228,114200,36372533000,353500,354000,354000,353000,802
20250228,114100,36089004000,353500,353500,354000,353500,448
20250228,114000,35930607500,354000,354000,354000,353500,269
20250228,113900,35835485000,353500,354000,354000,353500,338
20250228,113800,35715986000,354000,354000,354000,353500,220
20250228,113700,35638179500,354000,354000,354000,353500,765
20250228,113600,35367418500,354000,354000,354500,354000,148
20250228,113500,35314981500,354000,354500,354500,354000,162
20250228,113400,35257586500,354000,354500,354500,353500,359
20250228,113300,35130538000,354500,353500,354500,353500,334
20250228,113200,35012338500,354000,354000,354000,353000,638
20250228,113100,34786680500,353500,353500,354000,353000,693
20250228,113000,34541722000,353000,353500,353500,353000,304
20250228,112900,34434364000,353500,354000,354500,353000,2203
20250228,112800,33655479500,354000,353500,354000,353500,978
20250228,112700,33309337500,353500,353500,354000,353500,245
20250228,112600,33222704000,353500,353500,354000,353500,220
20250228,112500,33144889000,353500,353500,354000,353500,390
20250228,112400,33006913000,354000,353500,354000,353500,220
20250228,112300,32929114500,353500,353500,354000,353500,387
20250228,112200,32792296000,353500,353500,354000,353500,406
20250228,112100,32648729500,354000,354000,354000,353500,921
20250228,112000,32322827000,354500,354500,354500,354000,279
20250228,111900,32223995000,354500,354500,354500,354000,191
20250228,111800,32156352500,354000,354000,354500,354000,295
20250228,111700,32051889000,354500,354000,354500,354000,133
20250228,111600,32004765500,354000,354500,354500,354000,696
20250228,111500,31758221000,355000,355000,355000,354500,283
20250228,111400,31657876000,354500,355500,355500,354500,1066
20250228,111300,31279629500,355000,355500,355500,355000,195
20250228,111200,31210372000,355500,355500,355500,355000,151
20250228,111100,31156727500,355500,354500,355500,354500,1212
20250228,111000,30726488500,355000,355000,355000,354500,556
20250228,110900,30529351000,355000,355500,355500,354500,2505
20250228,110800,29640080000,355500,356000,356000,355000,408
20250228,110700,29495062000,355500,356000,356000,355000,775
20250228,110600,29219553000,355500,356000,356500,355500,1030
20250228,110500,28852883500,356500,356000,356500,355000,2895
20250228,110400,27822972500,356000,356000,356500,356000,233
20250228,110300,27740006500,356000,356000,356500,356000,252
20250228,110200,27650267500,356000,356500,356500,356000,262
20250228,110100,27556971500,356500,356500,357000,356000,1349
20250228,110000,27076203500,357000,357000,357500,356500,308
20250228,105900,26966308000,357000,357000,357500,357000,160
20250228,105800,26909181000,357000,357000,357500,357000,283
20250228,105700,26808125500,357000,357000,357500,357000,258
20250228,105600,26716002500,357000,357500,357500,357000,204
20250228,105500,26643144000,357000,357500,357500,357000,164
20250228,105400,26584559000,357500,357000,357500,357000,101
20250228,105300,26548479000,357500,357500,357500,356500,1219
20250228,105200,26113381500,357500,357500,357500,357000,268
20250228,105100,26017681000,357000,357000,357500,357000,497
20250228,105000,25840240500,357500,357500,357500,357000,264
20250228,104900,25745923500,357000,357500,357500,357000,127
20250228,104800,25700565500,357500,357000,357500,357000,253
20250228,104700,25610197500,357500,357500,357500,357000,440
20250228,104600,25453092000,357000,357000,357500,357000,358
20250228,104500,25325258500,357500,357500,358000,357000,266
20250228,104400,25230226500,357500,357500,358000,357000,998
20250228,104300,24873415500,358000,357500,358000,357500,223
20250228,104200,24793685000,358000,358500,358500,357500,302
20250228,104100,24685630000,358000,358500,359000,358000,599
20250228,104000,24470989000,358500,359000,359000,358500,130
20250228,103900,24424360500,359000,358500,359000,358500,169
20250228,103800,24363745500,358500,359500,359500,358500,267
20250228,103700,24267828500,359000,358000,359500,358000,292
20250228,103600,24163029500,358500,358000,358500,358000,409
20250228,103500,24016591500,358000,358000,358000,357500,91
20250228,103400,23984023000,358000,358000,358000,357500,109
20250228,103300,23945028500,357500,357500,358000,357000,770
20250228,103200,23669767000,357500,357000,357500,357000,177
20250228,103100,23606552000,357500,357500,357500,357000,564
20250228,103000,23405042000,357500,357000,357500,357000,591
20250228,102900,23193821500,357000,357500,358000,357000,572
20250228,102800,22989541000,357500,358000,358000,357500,1327
20250228,102700,22515051500,358500,358000,358500,358000,820
20250228,102600,22221464500,358500,359000,359000,358000,726
20250228,102500,21961227000,358500,359500,359500,358500,2193
20250228,102400,21174078500,359500,359500,360000,359500,2230
20250228,102300,20372374500,359500,360500,360500,359500,994
20250228,102200,20014534000,360500,360500,360500,360000,113
20250228,102100,19973840500,360500,360500,360500,360000,146
20250228,102000,19921260500,360500,360500,360500,360000,165
20250228,101900,19861811000,360500,360000,360500,360000,402
20250228,101800,19717076500,360500,360000,360500,359500,1229
20250228,101700,19274665000,360000,360000,360500,360000,152
20250228,101600,19219925000,360500,361000,361000,360000,480
20250228,101500,19046962500,361000,361000,361000,360500,292
20250228,101400,18941580500,361000,361000,361000,360500,85
20250228,101300,18910913000,361000,360500,361000,360000,1647
20250228,101200,18317163500,360500,360500,360500,360000,831
20250228,101100,18017900000,360000,360500,360500,360000,1686
20250228,101000,17410404000,360500,360500,360500,360000,175
20250228,100900,17347374000,360000,360000,360500,360000,385
20250228,100800,17208751000,360000,360000,360500,360000,365
20250228,100700,17077343500,360500,360000,360500,360000,223
20250228,100600,16997035500,360500,360500,361000,360000,964
20250228,100500,16649541500,360500,360500,361000,360500,208
20250228,100400,16574538000,361000,360500,361000,360500,193
20250228,100300,16504945500,360500,361000,361500,360500,377
20250228,100200,16368969000,361500,361500,361500,361000,77
20250228,100100,16341155500,361500,361500,361500,361000,152
20250228,100000,16286264000,361500,361000,361500,360500,366
20250228,095900,16154158500,361000,360500,361000,360500,482
20250228,095800,15980258500,360500,361500,361500,360000,2879
20250228,095700,14943405000,361000,361500,361500,360500,4200
20250228,095600,13428255500,361500,362000,362000,361500,637
20250228,095500,13197953000,362000,362000,362000,361500,153
20250228,095400,13142583500,362500,362500,362500,362000,90
20250228,095300,13109985000,362500,362000,362500,361500,1678
20250228,095200,12502629500,362000,363500,363500,362000,3045
20250228,095100,11398669000,363000,363500,363500,363000,207
20250228,095000,11323501000,363500,364000,364000,363500,279
20250228,094900,11222072500,363500,364000,364500,363500,205
20250228,094800,11147443000,364000,364500,364500,364000,283
20250228,094700,11044356500,364000,364500,365000,364000,318
20250228,094600,10928531000,364500,364500,365000,364000,195
20250228,094500,10857438000,365000,363500,365000,363500,418
20250228,094400,10705149500,364000,363500,364000,363500,105
20250228,094300,10666952000,363500,364000,364500,363500,579
20250228,094200,10456253000,364000,365000,365500,364000,470
20250228,094100,10284782500,365000,365000,365000,364500,237
20250228,094000,10198347000,365000,364500,365500,364500,1091
20250228,093900,9800227500,364500,365000,365000,364500,212
20250228,093800,9722940500,365000,365500,365500,365000,147
20250228,093700,9669275000,365500,365000,366000,365000,366
20250228,093600,9535510000,365500,366000,366000,365000,176
20250228,093500,9471178500,365500,364500,366000,364500,490
20250228,093400,9292204500,365000,365000,365000,364500,106
20250228,093300,9253528500,365000,364500,365500,364000,616
20250228,093200,9028900500,364500,364500,364500,364000,104
20250228,093100,8990999500,364500,364500,365000,363500,527
20250228,093000,8798963500,364500,363000,364500,363000,588
20250228,092900,8585101000,363000,363000,363500,363000,369
20250228,092800,8451146500,363000,363000,363500,363000,220
20250228,092700,8371269500,363000,363500,363500,363000,253
20250228,092600,8279416000,363500,364000,364000,363000,691
20250228,092500,8028406000,364000,364000,364000,363500,197
20250228,092400,7956773000,364000,364000,364000,363500,214
20250228,092300,7878942500,363500,364000,364000,363500,202
20250228,092200,7805503500,364000,364000,364500,363500,534
20250228,092100,7611201500,364000,364500,364500,363500,163
20250228,092000,7551857000,364000,363500,364500,363000,770
20250228,091900,7271964000,363500,364000,364000,363500,477
20250228,091800,7098548000,364000,364500,365000,364000,834
20250228,091700,6794650500,364000,364000,364500,364000,152
20250228,091600,6739299000,364000,363000,364500,363000,197
20250228,091500,6667604500,363500,363000,364000,362500,1086
20250228,091400,6273365500,363000,363500,364000,363000,1317
20250228,091300,5794872000,364000,364000,364500,363500,1088
20250228,091200,5399319500,364000,364500,365000,363500,807
20250228,091100,5105508500,364500,364500,365500,364000,1876
20250228,091000,4421683000,364000,364000,364500,363500,1132
20250228,090900,4009704000,364500,364500,364500,364000,461
20250228,090800,3841848500,364500,365000,365000,364000,1075
20250228,090700,3449807500,365000,366000,366000,365000,515
20250228,090600,3261614500,365500,366500,366500,365500,442
20250228,090500,3099880500,366000,366000,367000,365500,777
20250228,090400,2815320000,366500,366500,367000,366000,349
20250228,090300,2687457000,366500,365500,368000,365500,885
20250228,090200,2362940500,365500,364500,366500,363500,1879
20250228,090100,1678288000,364500,365000,365000,364000,550
20250228,090000,1477879000,364500,366000,366500,364500,4009