KissMeData/389020/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213700,2692751700,39950,39950,39950,39950,5103
20250228,213600,2692751700,39950,39950,39950,39950,0
20250228,213500,2692751700,39950,39950,39950,39950,0
20250228,213400,2692751700,39950,39950,39950,39950,0
20250228,213300,2692751700,39950,39950,39950,39950,0
20250228,213200,2692751700,39950,39950,39950,39950,0
20250228,213100,2692751700,39950,39950,39950,39950,0
20250228,213000,2692751700,39950,39950,39950,39950,0
20250228,212900,2692751700,39950,39950,39950,39950,0
20250228,212800,2692751700,39950,39950,39950,39950,0
20250228,212700,2692751700,39950,39950,39950,39950,0
20250228,212600,2692751700,39950,39950,39950,39950,0
20250228,212500,2692751700,39950,39950,39950,39950,0
20250228,212400,2692751700,39950,39950,39950,39950,0
20250228,212300,2692751700,39950,39950,39950,39950,0
20250228,212200,2692751700,39950,39950,39950,39950,0
20250228,212100,2692751700,39950,39950,39950,39950,0
20250228,212000,2692751700,39950,39950,39950,39950,0
20250228,211900,2692751700,39950,39950,39950,39950,0
20250228,211800,2692751700,39950,39950,39950,39950,0
20250228,211700,2692751700,39950,39950,39950,39950,0
20250228,211600,2692751700,39950,39950,39950,39950,0
20250228,211500,2692751700,39950,39950,39950,39950,0
20250228,211400,2692751700,39950,39950,39950,39950,0
20250228,211300,2692751700,39950,39950,39950,39950,0
20250228,211200,2692751700,39950,39950,39950,39950,0
20250228,211100,2692751700,39950,39950,39950,39950,0
20250228,211000,2692751700,39950,39950,39950,39950,0
20250228,210900,2692751700,39950,39950,39950,39950,0
20250228,210800,2692751700,39950,39950,39950,39950,0
20250228,210700,2692751700,39950,39950,39950,39950,5103
20250228,210600,2692751700,39950,39950,39950,39950,0
20250228,210500,2692751700,39950,39950,39950,39950,0
20250228,210400,2692751700,39950,39950,39950,39950,0
20250228,210300,2692751700,39950,39950,39950,39950,0
20250228,210200,2692751700,39950,39950,39950,39950,0
20250228,210100,2692751700,39950,39950,39950,39950,0
20250228,210000,2692751700,39950,39950,39950,39950,0
20250228,205900,2692751700,39950,39950,39950,39950,0
20250228,205800,2692751700,39950,39950,39950,39950,0
20250228,205700,2692751700,39950,39950,39950,39950,0
20250228,205600,2692751700,39950,39950,39950,39950,0
20250228,205500,2692751700,39950,39950,39950,39950,0
20250228,205400,2692751700,39950,39950,39950,39950,0
20250228,205300,2692751700,39950,39950,39950,39950,0
20250228,205200,2692751700,39950,39950,39950,39950,0
20250228,205100,2692751700,39950,39950,39950,39950,0
20250228,205000,2692751700,39950,39950,39950,39950,0
20250228,204900,2692751700,39950,39950,39950,39950,0
20250228,204800,2692751700,39950,39950,39950,39950,0
20250228,204700,2692751700,39950,39950,39950,39950,0
20250228,204600,2692751700,39950,39950,39950,39950,0
20250228,204500,2692751700,39950,39950,39950,39950,0
20250228,204400,2692751700,39950,39950,39950,39950,0
20250228,204300,2692751700,39950,39950,39950,39950,0
20250228,204200,2692751700,39950,39950,39950,39950,0
20250228,204100,2692751700,39950,39950,39950,39950,0
20250228,204000,2692751700,39950,39950,39950,39950,0
20250228,203900,2692751700,39950,39950,39950,39950,0
20250228,203800,2692751700,39950,39950,39950,39950,0
20250228,203700,2692751700,39950,39950,39950,39950,5103
20250228,203600,2692751700,39950,39950,39950,39950,0
20250228,203500,2692751700,39950,39950,39950,39950,0
20250228,203400,2692751700,39950,39950,39950,39950,0
20250228,203300,2692751700,39950,39950,39950,39950,0
20250228,203200,2692751700,39950,39950,39950,39950,0
20250228,203100,2692751700,39950,39950,39950,39950,0
20250228,203000,2692751700,39950,39950,39950,39950,0
20250228,202900,2692751700,39950,39950,39950,39950,0
20250228,202800,2692751700,39950,39950,39950,39950,0
20250228,202700,2692751700,39950,39950,39950,39950,0
20250228,202600,2692751700,39950,39950,39950,39950,0
20250228,202500,2692751700,39950,39950,39950,39950,0
20250228,202400,2692751700,39950,39950,39950,39950,0
20250228,202300,2692751700,39950,39950,39950,39950,0
20250228,202200,2692751700,39950,39950,39950,39950,0
20250228,202100,2692751700,39950,39950,39950,39950,0
20250228,202000,2692751700,39950,39950,39950,39950,0
20250228,201900,2692751700,39950,39950,39950,39950,0
20250228,201800,2692751700,39950,39950,39950,39950,0
20250228,201700,2692751700,39950,39950,39950,39950,0
20250228,201600,2692751700,39950,39950,39950,39950,0
20250228,201500,2692751700,39950,39950,39950,39950,0
20250228,201400,2692751700,39950,39950,39950,39950,0
20250228,201300,2692751700,39950,39950,39950,39950,0
20250228,201200,2692751700,39950,39950,39950,39950,0
20250228,201100,2692751700,39950,39950,39950,39950,0
20250228,201000,2692751700,39950,39950,39950,39950,0
20250228,200900,2692751700,39950,39950,39950,39950,0
20250228,200800,2692751700,39950,39950,39950,39950,0
20250228,200700,2692751700,39950,39950,39950,39950,5103
20250228,200600,2692751700,39950,39950,39950,39950,0
20250228,200500,2692751700,39950,39950,39950,39950,0
20250228,200400,2692751700,39950,39950,39950,39950,0
20250228,200300,2692751700,39950,39950,39950,39950,0
20250228,200200,2692751700,39950,39950,39950,39950,0
20250228,200100,2692751700,39950,39950,39950,39950,0
20250228,200000,2692751700,39950,39950,39950,39950,0
20250228,195900,2692751700,39950,39950,39950,39950,0
20250228,195800,2692751700,39950,39950,39950,39950,0
20250228,195700,2692751700,39950,39950,39950,39950,0
20250228,195600,2692751700,39950,39950,39950,39950,0
20250228,195500,2692751700,39950,39950,39950,39950,0
20250228,195400,2692751700,39950,39950,39950,39950,0
20250228,195300,2692751700,39950,39950,39950,39950,0
20250228,195200,2692751700,39950,39950,39950,39950,0
20250228,195100,2692751700,39950,39950,39950,39950,0
20250228,195000,2692751700,39950,39950,39950,39950,0
20250228,194900,2692751700,39950,39950,39950,39950,0
20250228,194800,2692751700,39950,39950,39950,39950,0
20250228,194700,2692751700,39950,39950,39950,39950,0
20250228,194600,2692751700,39950,39950,39950,39950,0
20250228,194500,2692751700,39950,39950,39950,39950,0
20250228,194400,2692751700,39950,39950,39950,39950,0
20250228,194300,2692751700,39950,39950,39950,39950,0
20250228,194200,2692751700,39950,39950,39950,39950,0
20250228,194100,2692751700,39950,39950,39950,39950,0
20250228,194000,2692751700,39950,39950,39950,39950,0
20250228,193900,2692751700,39950,39950,39950,39950,0
20250228,193800,2692751700,39950,39950,39950,39950,0
20250228,193700,2692751700,39950,39950,39950,39950,5103
20250228,193600,2692751700,39950,39950,39950,39950,0
20250228,193500,2692751700,39950,39950,39950,39950,0
20250228,193400,2692751700,39950,39950,39950,39950,0
20250228,193300,2692751700,39950,39950,39950,39950,0
20250228,193200,2692751700,39950,39950,39950,39950,0
20250228,193100,2692751700,39950,39950,39950,39950,0
20250228,193000,2692751700,39950,39950,39950,39950,0
20250228,192900,2692751700,39950,39950,39950,39950,0
20250228,192800,2692751700,39950,39950,39950,39950,0
20250228,192700,2692751700,39950,39950,39950,39950,0
20250228,192600,2692751700,39950,39950,39950,39950,0
20250228,192500,2692751700,39950,39950,39950,39950,0
20250228,192400,2692751700,39950,39950,39950,39950,0
20250228,192300,2692751700,39950,39950,39950,39950,0
20250228,192200,2692751700,39950,39950,39950,39950,0
20250228,192100,2692751700,39950,39950,39950,39950,0
20250228,192000,2692751700,39950,39950,39950,39950,0
20250228,191900,2692751700,39950,39950,39950,39950,0
20250228,191800,2692751700,39950,39950,39950,39950,0
20250228,191700,2692751700,39950,39950,39950,39950,0
20250228,191600,2692751700,39950,39950,39950,39950,0
20250228,191500,2692751700,39950,39950,39950,39950,0
20250228,191400,2692751700,39950,39950,39950,39950,0
20250228,191300,2692751700,39950,39950,39950,39950,0
20250228,191200,2692751700,39950,39950,39950,39950,0
20250228,191100,2692751700,39950,39950,39950,39950,0
20250228,191000,2692751700,39950,39950,39950,39950,0
20250228,190900,2692751700,39950,39950,39950,39950,0
20250228,190800,2692751700,39950,39950,39950,39950,0
20250228,190700,2692751700,39950,39950,39950,39950,5103
20250228,190600,2692751700,39950,39950,39950,39950,0
20250228,190500,2692751700,39950,39950,39950,39950,0
20250228,190400,2692751700,39950,39950,39950,39950,0
20250228,190300,2692751700,39950,39950,39950,39950,0
20250228,190200,2692751700,39950,39950,39950,39950,0
20250228,190100,2692751700,39950,39950,39950,39950,0
20250228,190000,2692751700,39950,39950,39950,39950,0
20250228,185900,2692751700,39950,39950,39950,39950,0
20250228,185800,2692751700,39950,39950,39950,39950,0
20250228,185700,2692751700,39950,39950,39950,39950,0
20250228,185600,2692751700,39950,39950,39950,39950,0
20250228,185500,2692751700,39950,39950,39950,39950,0
20250228,185400,2692751700,39950,39950,39950,39950,0
20250228,185300,2692751700,39950,39950,39950,39950,0
20250228,185200,2692751700,39950,39950,39950,39950,0
20250228,185100,2692751700,39950,39950,39950,39950,0
20250228,185000,2692751700,39950,39950,39950,39950,0
20250228,184900,2692751700,39950,39950,39950,39950,0
20250228,184800,2692751700,39950,39950,39950,39950,0
20250228,184700,2692751700,39950,39950,39950,39950,0
20250228,184600,2692751700,39950,39950,39950,39950,0
20250228,184500,2692751700,39950,39950,39950,39950,0
20250228,184400,2692751700,39950,39950,39950,39950,0
20250228,184300,2692751700,39950,39950,39950,39950,0
20250228,184200,2692751700,39950,39950,39950,39950,0
20250228,184100,2692751700,39950,39950,39950,39950,0
20250228,184000,2692751700,39950,39950,39950,39950,0
20250228,183900,2692751700,39950,39950,39950,39950,0
20250228,183800,2692751700,39950,39950,39950,39950,0
20250228,183700,2692751700,39950,39950,39950,39950,5103
20250228,183600,2692751700,39950,39950,39950,39950,0
20250228,183500,2692751700,39950,39950,39950,39950,0
20250228,183400,2692751700,39950,39950,39950,39950,0
20250228,183300,2692751700,39950,39950,39950,39950,0
20250228,183200,2692751700,39950,39950,39950,39950,0
20250228,183100,2692751700,39950,39950,39950,39950,0
20250228,183000,2692751700,39950,39950,39950,39950,0
20250228,182900,2692751700,39950,39950,39950,39950,0
20250228,182800,2692751700,39950,39950,39950,39950,0
20250228,182700,2692751700,39950,39950,39950,39950,0
20250228,182600,2692751700,39950,39950,39950,39950,0
20250228,182500,2692751700,39950,39950,39950,39950,0
20250228,182400,2692751700,39950,39950,39950,39950,0
20250228,182300,2692751700,39950,39950,39950,39950,0
20250228,182200,2692751700,39950,39950,39950,39950,0
20250228,182100,2692751700,39950,39950,39950,39950,0
20250228,182000,2692751700,39950,39950,39950,39950,0
20250228,181900,2692751700,39950,39950,39950,39950,0
20250228,181800,2692751700,39950,39950,39950,39950,0
20250228,181700,2692751700,39950,39950,39950,39950,0
20250228,181600,2692751700,39950,39950,39950,39950,0
20250228,181500,2692751700,39950,39950,39950,39950,0
20250228,181400,2692751700,39950,39950,39950,39950,0
20250228,181300,2692751700,39950,39950,39950,39950,0
20250228,181200,2692751700,39950,39950,39950,39950,0
20250228,181100,2692751700,39950,39950,39950,39950,0
20250228,181000,2692751700,39950,39950,39950,39950,0
20250228,180900,2692751700,39950,39950,39950,39950,0
20250228,180800,2692751700,39950,39950,39950,39950,0
20250228,180700,2692751700,39950,39950,39950,39950,5103
20250228,180600,2692751700,39950,39950,39950,39950,0
20250228,180500,2692751700,39950,39950,39950,39950,0
20250228,180400,2692751700,39950,39950,39950,39950,0
20250228,180300,2692751700,39950,39950,39950,39950,0
20250228,180200,2692751700,39950,39950,39950,39950,0
20250228,180100,2692751700,39950,39950,39950,39950,0
20250228,180000,2692751700,39950,39950,39950,39950,0
20250228,175900,2692751700,39950,39950,39950,39950,0
20250228,175800,2692751700,39950,39950,39950,39950,0
20250228,175700,2692751700,39950,39950,39950,39950,0
20250228,175600,2692751700,39950,39950,39950,39950,0
20250228,175500,2692751700,39950,39950,39950,39950,0
20250228,175400,2692751700,39950,39950,39950,39950,0
20250228,175300,2692751700,39950,39950,39950,39950,0
20250228,175200,2692751700,39950,39950,39950,39950,0
20250228,175100,2692751700,39950,39950,39950,39950,0
20250228,175000,2692751700,39950,39950,39950,39950,0
20250228,174900,2692751700,39950,39950,39950,39950,0
20250228,174800,2692751700,39950,39950,39950,39950,0
20250228,174700,2692751700,39950,39950,39950,39950,0
20250228,174600,2692751700,39950,39950,39950,39950,0
20250228,174500,2692751700,39950,39950,39950,39950,0
20250228,174400,2692751700,39950,39950,39950,39950,0
20250228,174300,2692751700,39950,39950,39950,39950,0
20250228,174200,2692751700,39950,39950,39950,39950,0
20250228,174100,2692751700,39950,39950,39950,39950,0
20250228,174000,2692751700,39950,39950,39950,39950,0
20250228,173900,2692751700,39950,39950,39950,39950,0
20250228,173800,2692751700,39950,39950,39950,39950,0
20250228,173700,2692751700,39950,39950,39950,39950,5103
20250228,173600,2692751700,39950,39950,39950,39950,0
20250228,173500,2692751700,39950,39950,39950,39950,0
20250228,173400,2692751700,39950,39950,39950,39950,0
20250228,173300,2692751700,39950,39950,39950,39950,0
20250228,173200,2692751700,39950,39950,39950,39950,0
20250228,173100,2692751700,39950,39950,39950,39950,0
20250228,173000,2692751700,39950,39950,39950,39950,0
20250228,172900,2692751700,39950,39950,39950,39950,0
20250228,172800,2692751700,39950,39950,39950,39950,0
20250228,172700,2692751700,39950,39950,39950,39950,0
20250228,172600,2692751700,39950,39950,39950,39950,0
20250228,172500,2692751700,39950,39950,39950,39950,0
20250228,172400,2692751700,39950,39950,39950,39950,0
20250228,172300,2692751700,39950,39950,39950,39950,0
20250228,172200,2692751700,39950,39950,39950,39950,0
20250228,172100,2692751700,39950,39950,39950,39950,0
20250228,172000,2692751700,39950,39950,39950,39950,0
20250228,171900,2692751700,39950,39950,39950,39950,0
20250228,171800,2692751700,39950,39950,39950,39950,0
20250228,171700,2692751700,39950,39950,39950,39950,0
20250228,171600,2692751700,39950,39950,39950,39950,0
20250228,171500,2692751700,39950,39950,39950,39950,0
20250228,171400,2692751700,39950,39950,39950,39950,0
20250228,171300,2692751700,39950,39950,39950,39950,0
20250228,171200,2692751700,39950,39950,39950,39950,0
20250228,171100,2692751700,39950,39950,39950,39950,0
20250228,171000,2692751700,39950,39950,39950,39950,0
20250228,170900,2692751700,39950,39950,39950,39950,0
20250228,170800,2692751700,39950,39950,39950,39950,0
20250228,170700,2692751700,39950,39950,39950,39950,5103
20250228,170600,2692751700,39950,39950,39950,39950,0
20250228,170500,2692751700,39950,39950,39950,39950,0
20250228,170400,2692751700,39950,39950,39950,39950,0
20250228,170300,2692751700,39950,39950,39950,39950,0
20250228,170200,2692751700,39950,39950,39950,39950,0
20250228,170100,2692751700,39950,39950,39950,39950,0
20250228,170000,2692751700,39950,39950,39950,39950,0
20250228,165900,2692751700,39950,39950,39950,39950,0
20250228,165800,2692751700,39950,39950,39950,39950,0
20250228,165700,2692751700,39950,39950,39950,39950,0
20250228,165600,2692751700,39950,39950,39950,39950,0
20250228,165500,2692751700,39950,39950,39950,39950,0
20250228,165400,2692751700,39950,39950,39950,39950,0
20250228,165300,2692751700,39950,39950,39950,39950,0
20250228,165200,2692751700,39950,39950,39950,39950,0
20250228,165100,2692751700,39950,39950,39950,39950,0
20250228,165000,2692751700,39950,39950,39950,39950,0
20250228,164900,2692751700,39950,39950,39950,39950,0
20250228,164800,2692751700,39950,39950,39950,39950,0
20250228,164700,2692751700,39950,39950,39950,39950,0
20250228,164600,2692751700,39950,39950,39950,39950,0
20250228,164500,2692751700,39950,39950,39950,39950,0
20250228,164400,2692751700,39950,39950,39950,39950,0
20250228,164300,2692751700,39950,39950,39950,39950,0
20250228,164200,2692751700,39950,39950,39950,39950,0
20250228,164100,2692751700,39950,39950,39950,39950,0
20250228,164000,2692751700,39950,39950,39950,39950,0
20250228,163900,2692751700,39950,39950,39950,39950,0
20250228,163800,2692751700,39950,39950,39950,39950,0
20250228,163700,2692751700,39950,39950,39950,39950,5103
20250228,163600,2692751700,39950,39950,39950,39950,0
20250228,163500,2692751700,39950,39950,39950,39950,0
20250228,163400,2692751700,39950,39950,39950,39950,0
20250228,163300,2692751700,39950,39950,39950,39950,0
20250228,163200,2692751700,39950,39950,39950,39950,0
20250228,163100,2692751700,39950,39950,39950,39950,0
20250228,163000,2692751700,39950,39950,39950,39950,0
20250228,162900,2692751700,39950,39950,39950,39950,0
20250228,162800,2692751700,39950,39950,39950,39950,0
20250228,162700,2692751700,39950,39950,39950,39950,0
20250228,162600,2692751700,39950,39950,39950,39950,0
20250228,162500,2692751700,39950,39950,39950,39950,0
20250228,162400,2692751700,39950,39950,39950,39950,0
20250228,162300,2692751700,39950,39950,39950,39950,0
20250228,162200,2692751700,39950,39950,39950,39950,0
20250228,162100,2692751700,39950,39950,39950,39950,0
20250228,162000,2692751700,39950,39950,39950,39950,0
20250228,161900,2692751700,39950,39950,39950,39950,0
20250228,161800,2692751700,39950,39950,39950,39950,0
20250228,161700,2692751700,39950,39950,39950,39950,0
20250228,161600,2692751700,39950,39950,39950,39950,0
20250228,161500,2692751700,39950,39950,39950,39950,0
20250228,161400,2692751700,39950,39950,39950,39950,0
20250228,161300,2692751700,39950,39950,39950,39950,0
20250228,161200,2692751700,39950,39950,39950,39950,0
20250228,161100,2692751700,39950,39950,39950,39950,0
20250228,161000,2692751700,39950,39950,39950,39950,0
20250228,160900,2692751700,39950,39950,39950,39950,0
20250228,160800,2692751700,39950,39950,39950,39950,0
20250228,160700,2692751700,39950,39950,39950,39950,5103
20250228,160600,2692751700,39950,39950,39950,39950,0
20250228,160500,2692751700,39950,39950,39950,39950,0
20250228,160400,2692751700,39950,39950,39950,39950,0
20250228,160300,2692751700,39950,39950,39950,39950,0
20250228,160200,2692751700,39950,39950,39950,39950,0
20250228,160100,2692751700,39950,39950,39950,39950,0
20250228,160000,2692751700,39950,39950,39950,39950,0
20250228,155900,2692751700,39950,39950,39950,39950,0
20250228,155800,2692751700,39950,39950,39950,39950,0
20250228,155700,2692751700,39950,39950,39950,39950,0
20250228,155600,2692751700,39950,39950,39950,39950,0
20250228,155500,2692751700,39950,39950,39950,39950,0
20250228,155400,2692751700,39950,39950,39950,39950,0
20250228,155300,2692751700,39950,39950,39950,39950,0
20250228,155200,2692751700,39950,39950,39950,39950,0
20250228,155100,2692751700,39950,39950,39950,39950,0
20250228,155000,2692751700,39950,39950,39950,39950,0
20250228,154900,2692751700,39950,39950,39950,39950,0
20250228,154800,2692751700,39950,39950,39950,39950,0
20250228,154700,2692751700,39950,39950,39950,39950,0
20250228,154600,2692751700,39950,39950,39950,39950,0
20250228,154500,2692751700,39950,39950,39950,39950,0
20250228,154400,2692751700,39950,39950,39950,39950,0
20250228,154300,2692751700,39950,39950,39950,39950,0
20250228,154200,2692751700,39950,39950,39950,39950,0
20250228,154100,2692751700,39950,39950,39950,39950,0
20250228,154000,2692751700,39950,39950,39950,39950,0
20250228,153900,2692751700,39950,39950,39950,39950,0
20250228,153800,2692751700,39950,39950,39950,39950,0
20250228,153700,2692751700,39950,39950,39950,39950,5103
20250228,153600,2692751700,39950,39950,39950,39950,0
20250228,153500,2692751700,39950,39950,39950,39950,0
20250228,153400,2692751700,39950,39950,39950,39950,0
20250228,153300,2692751700,39950,39950,39950,39950,0
20250228,153200,2692751700,39950,39950,39950,39950,0
20250228,153100,2692751700,39950,39950,39950,39950,0
20250228,153000,2692751700,39950,39950,39950,39950,5103
20250228,152900,2488886850,40050,40050,40050,40050,0
20250228,152800,2488886850,40050,40050,40050,40050,0
20250228,152700,2488886850,40050,40050,40050,40050,0
20250228,152600,2488886850,40050,40050,40050,40050,0
20250228,152500,2488886850,40050,40050,40050,40050,0
20250228,152400,2488886850,40050,40050,40050,40050,0
20250228,152300,2488886850,40050,40050,40050,40050,0
20250228,152200,2488886850,40050,40050,40050,40050,0
20250228,152100,2488886850,40050,40050,40050,40050,0
20250228,152000,2488886850,40050,40050,40050,40050,0
20250228,151900,2488886850,40050,40050,40100,40000,693
20250228,151800,2461156000,40050,40050,40100,40050,26
20250228,151700,2460114650,40050,40050,40050,40050,15
20250228,151600,2459513900,40100,40050,40100,40000,56
20250228,151500,2457270150,40000,40000,40100,40000,218
20250228,151400,2448546950,40000,40000,40000,40000,437
20250228,151300,2431066950,40100,40050,40100,40000,333
20250228,151200,2417724050,40050,40050,40050,40000,633
20250228,151100,2392385900,40100,40100,40100,40100,0
20250228,151000,2392385900,40100,40100,40150,40100,255
20250228,150900,2382160250,40100,40150,40150,40100,131
20250228,150800,2376907000,40150,40100,40200,40100,418
20250228,150700,2360136150,40100,40200,40200,40100,244
20250228,150600,2350343250,40200,40200,40200,40150,33
20250228,150500,2349016750,40250,40200,40250,40200,23
20250228,150400,2348092100,40200,40200,40250,40150,426
20250228,150300,2330965850,40200,40200,40200,40200,100
20250228,150200,2326945850,40200,40250,40250,40200,171
20250228,150100,2320068650,40150,40250,40250,40150,27
20250228,150000,2318984450,40150,40150,40150,40150,0
20250228,145900,2318984450,40150,40250,40250,40150,537
20250228,145800,2297397600,40150,40150,40150,40150,0
20250228,145700,2297397600,40150,40250,40250,40150,412
20250228,145600,2280820850,40250,40250,40250,40250,0
20250228,145500,2280820850,40250,40350,40350,40250,45
20250228,145400,2279005200,40350,40350,40350,40350,10
20250228,145300,2278601700,40250,40250,40350,40250,28
20250228,145200,2277473750,40200,40250,40250,40200,10
20250228,145100,2277071400,40200,40200,40200,40200,3
20250228,145000,2276950800,40200,40200,40200,40200,86
20250228,144900,2273493600,40250,40300,40350,40200,36
20250228,144800,2272043500,40350,40200,40350,40200,161
20250228,144700,2265557950,40200,40250,40250,40200,22
20250228,144600,2264673050,40150,40150,40150,40150,0
20250228,144500,2264673050,40150,40150,40300,40150,42
20250228,144400,2262986450,40150,40150,40150,40150,1
20250228,144300,2262946300,40150,40150,40150,40150,100
20250228,144200,2258931300,40150,40150,40150,40150,0
20250228,144100,2258931300,40150,40150,40150,40150,31
20250228,144000,2257686650,40100,40100,40100,40100,0
20250228,143900,2257686650,40100,40100,40100,40100,200
20250228,143800,2249666650,40100,40050,40100,40050,191
20250228,143700,2242011050,40050,39950,40050,39950,540
20250228,143600,2220390950,39950,40000,40000,39950,562
20250228,143500,2197927150,40000,40000,40000,40000,38
20250228,143400,2196407150,40000,40000,40050,40000,125
20250228,143300,2191405700,40000,40000,40050,40000,250
20250228,143200,2181405100,40000,40000,40050,40000,377
20250228,143100,2166324600,40000,40050,40100,40000,809
20250228,143000,2133926100,40100,40050,40100,40050,52
20250228,142900,2131842050,40100,40100,40100,40100,20
20250228,142800,2131040050,40100,40100,40100,40100,41
20250228,142700,2129395950,40100,40100,40100,40050,76
20250228,142600,2126351300,40100,40100,40100,40100,22
20250228,142500,2125469100,40100,40100,40100,40100,49
20250228,142400,2123504200,40100,40100,40100,40100,100
20250228,142300,2119494200,40100,40100,40100,40050,71
20250228,142200,2116647150,40050,40100,40100,40050,263
20250228,142100,2106112350,40100,40050,40100,40050,39
20250228,142000,2104549450,40050,40100,40100,40050,24
20250228,141900,2103587350,40100,40150,40150,40100,544
20250228,141800,2081769750,40200,40150,40200,40150,2
20250228,141700,2081689400,40300,40100,40300,40100,125
20250228,141600,2076675900,40100,40100,40100,40100,150
20250228,141500,2070660900,40250,40100,40250,40100,134
20250228,141400,2065283600,40150,40200,40200,40150,154
20250228,141300,2059099800,40150,40150,40150,40150,0
20250228,141200,2059099800,40150,40150,40150,40150,6
20250228,141100,2058858900,40200,40200,40200,40200,6
20250228,141000,2058617700,40150,40150,40150,40150,1
20250228,140900,2058577550,40100,40200,40200,40100,305
20250228,140800,2046332600,40200,40200,40200,40200,64
20250228,140700,2043759800,40200,40200,40200,40200,102
20250228,140600,2039659400,40200,40250,40250,40200,800
20250228,140500,2007495850,40300,40300,40300,40300,70
20250228,140400,2004674850,40300,40300,40300,40300,398
20250228,140300,1988635450,40350,40350,40350,40350,147
20250228,140200,1982704000,40350,40350,40350,40350,0
20250228,140100,1982704000,40350,40550,40550,40350,3
20250228,140000,1982582750,40650,40650,40650,40650,10
20250228,135900,1982176250,40400,40450,40450,40400,133
20250228,135800,1976801450,40450,40450,40450,40450,7
20250228,135700,1976518300,40450,40700,40700,40450,69
20250228,135600,1973724750,40700,40450,40700,40450,103
20250228,135500,1969536900,40450,40500,40500,40450,33
20250228,135400,1968201750,40500,40700,40700,40500,195
20250228,135300,1960304050,40700,40700,40700,40700,0
20250228,135200,1960304050,40700,40750,40750,40700,66
20250228,135100,1957615050,40750,40700,40750,40500,103
20250228,135000,1953430050,40500,40500,40500,40500,92
20250228,134900,1949704050,40550,40550,40550,40550,31
20250228,134800,1948447000,40600,40650,40650,40600,96
20250228,134700,1944547400,40700,40700,40700,40700,149
20250228,134600,1938483100,40700,40600,40700,40600,12
20250228,134500,1937994900,40700,40650,40700,40650,66
20250228,134400,1935309650,40600,40600,40600,40600,13
20250228,134300,1934781850,40550,40600,40600,40550,19
20250228,134200,1934010950,40500,40500,40500,40500,1
20250228,134100,1933970450,40500,40500,40500,40500,15
20250228,134000,1933362950,40600,40500,40600,40500,53
20250228,133900,1931214650,40500,40450,40500,40450,28
20250228,133800,1930081050,40450,40450,40450,40450,65
20250228,133700,1927451800,40400,40450,40450,40400,71
20250228,133600,1924583350,40400,40400,40400,40300,168
20250228,133500,1917810100,40400,40400,40400,40400,94
20250228,133400,1914012500,40500,40500,40500,40500,0
20250228,133300,1914012500,40500,40500,40500,40500,111
20250228,133200,1909517000,40500,40600,40600,40500,23
20250228,133100,1908584500,40500,40500,40500,40500,40
20250228,133000,1906964500,40500,40500,40500,40500,2
20250228,132900,1906883500,40500,40500,40500,40500,8
20250228,132800,1906559500,40500,40500,40500,40500,10
20250228,132700,1906154500,40500,40500,40500,40500,3
20250228,132600,1906033000,40500,40550,40550,40500,37
20250228,132500,1904534250,40550,40550,40550,40550,10
20250228,132400,1904128750,40500,40500,40500,40500,0
20250228,132300,1904128750,40500,40500,40500,40500,72
20250228,132200,1901212750,40500,40500,40500,40500,40
20250228,132100,1899592750,40500,40400,40500,40400,317
20250228,132000,1886757850,40400,40400,40400,40400,4
20250228,131900,1886596250,40400,40400,40400,40400,40
20250228,131800,1884980250,40300,40300,40300,40300,50
20250228,131700,1882965250,40300,40300,40300,40300,7
20250228,131600,1882683150,40300,40300,40300,40300,0
20250228,131500,1882683150,40300,40300,40300,40300,4
20250228,131400,1882521950,40300,40350,40400,40300,217
20250228,131300,1873764750,40400,40400,40400,40400,0
20250228,131200,1873764750,40400,40400,40400,40400,19
20250228,131100,1872997150,40400,40400,40400,40400,0
20250228,131000,1872997150,40400,40400,40400,40400,3
20250228,130900,1872875950,40250,40250,40250,40250,10
20250228,130800,1872473450,40250,40250,40250,40250,7
20250228,130700,1872191700,40200,40250,40250,40200,26
20250228,130600,1871146200,40250,40250,40250,40250,12
20250228,130500,1870663200,40250,40250,40250,40250,84
20250228,130400,1867282200,40250,40250,40250,40250,50
20250228,130300,1865269700,40400,40200,40400,40200,55
20250228,130200,1863057700,40250,40250,40250,40250,2
20250228,130100,1862977200,40250,40250,40250,40250,45
20250228,130000,1861165950,40250,40250,40250,40250,0
20250228,125900,1861165950,40250,40250,40250,40250,5
20250228,125800,1860964700,40200,40200,40200,40200,0
20250228,125700,1860964700,40200,40250,40250,40150,608
20250228,125600,1836523050,40400,40400,40400,40400,0
20250228,125500,1836523050,40400,40400,40400,40400,5
20250228,125400,1836321050,40400,40400,40400,40400,0
20250228,125300,1836321050,40400,40400,40400,40400,0
20250228,125200,1836321050,40400,40100,40400,40100,529
20250228,125100,1814954150,40100,40100,40100,40100,0
20250228,125000,1814954150,40100,40100,40100,40100,30
20250228,124900,1813751150,40100,40100,40100,40100,0
20250228,124800,1813751150,40100,40150,40150,40100,95
20250228,124700,1809941200,40150,40150,40150,40150,0
20250228,124600,1809941200,40150,40150,40150,40150,40
20250228,124500,1808335200,40150,40150,40150,40150,0
20250228,124400,1808335200,40150,40100,40150,40100,15
20250228,124300,1807733550,40100,40100,40100,40100,0
20250228,124200,1807733550,40100,40100,40100,40100,262
20250228,124100,1797227350,40100,40100,40100,40100,17
20250228,124000,1796545650,40150,40150,40150,40150,3
20250228,123900,1796425200,40150,40150,40150,40150,0
20250228,123800,1796425200,40150,40150,40150,40150,9
20250228,123700,1796063850,40150,40150,40150,40150,10
20250228,123600,1795662350,40150,40150,40150,40150,12
20250228,123500,1795180550,40150,40100,40150,40100,26
20250228,123400,1794137050,40100,40100,40100,40050,139
20250228,123300,1788568550,40050,40050,40050,40050,7
20250228,123200,1788288200,40050,40100,40100,40050,57
20250228,123100,1786004200,40100,40100,40100,40100,69
20250228,123000,1783237300,40100,40200,40200,40100,205
20250228,122900,1775013700,40250,40250,40250,40250,0
20250228,122800,1775013700,40250,40100,40250,40100,5
20250228,122700,1774812750,40250,40200,40250,40200,50
20250228,122600,1772801850,40200,40200,40200,40200,20
20250228,122500,1771997850,40250,40250,40250,40250,10
20250228,122400,1771595350,40250,40100,40250,40100,21
20250228,122300,1770753100,40100,40100,40100,40100,9
20250228,122200,1770392200,40100,40100,40100,40100,2
20250228,122100,1770312000,40100,40100,40100,40100,12
20250228,122000,1769830800,40100,40100,40100,40100,0
20250228,121900,1769830800,40100,40100,40100,40100,10
20250228,121800,1769429800,40050,40050,40050,40050,1
20250228,121700,1769389750,40050,40150,40200,40050,545
20250228,121600,1747533850,40150,40150,40150,40150,127
20250228,121500,1742434800,40150,40150,40150,40150,421
20250228,121400,1725531650,40200,40200,40200,40200,53
20250228,121300,1723401050,40150,40150,40150,40150,0
20250228,121200,1723401050,40150,40200,40200,40150,252
20250228,121100,1713278200,40200,40200,40200,40200,0
20250228,121000,1713278200,40200,40200,40200,40200,19
20250228,120900,1712514400,40150,40150,40150,40150,0
20250228,120800,1712514400,40150,40150,40150,40150,65
20250228,120700,1709904650,40200,40200,40200,40200,0
20250228,120600,1709904650,40200,40200,40200,40200,5
20250228,120500,1709703650,40200,40200,40250,40200,66
20250228,120400,1707050400,40350,40350,40350,40350,0
20250228,120300,1707050400,40350,40350,40350,40350,25
20250228,120200,1706041650,40300,40300,40300,40300,55
20250228,120100,1703825150,40300,40300,40300,40300,14
20250228,120000,1703260950,40300,40300,40300,40300,5
20250228,115900,1703059450,40200,40300,40300,40200,369
20250228,115800,1688221550,40300,40300,40300,40300,0
20250228,115700,1688221550,40300,40300,40300,40300,1
20250228,115600,1688181250,40150,40150,40150,40150,3
20250228,115500,1688060800,40200,40200,40200,40200,5
20250228,115400,1687859800,40150,40200,40200,40150,261
20250228,115300,1677375800,40200,40200,40200,40200,20
20250228,115200,1676571800,40250,40300,40300,40250,35
20250228,115100,1675162550,40300,40300,40300,40300,32
20250228,115000,1673872950,40350,40350,40350,40350,1
20250228,114900,1673832600,40300,40400,40400,40300,45
20250228,114800,1672018800,40400,40400,40400,40400,1
20250228,114700,1671978400,40350,40450,40450,40350,166
20250228,114600,1665271900,40450,40450,40450,40450,20
20250228,114500,1664462900,40450,40400,40450,40400,31
20250228,114400,1663209050,40350,40350,40350,40350,0
20250228,114300,1663209050,40350,40350,40350,40350,0
20250228,114200,1663209050,40350,40350,40400,40350,38
20250228,114100,1661675700,40500,40500,40500,40500,0
20250228,114000,1661675700,40500,40450,40500,40450,300
20250228,113900,1649527200,40300,40300,40300,40300,0
20250228,113800,1649527200,40300,40300,40300,40300,0
20250228,113700,1649527200,40300,40300,40300,40300,0
20250228,113600,1649527200,40300,40300,40300,40300,1
20250228,113500,1649486900,40200,40200,40200,40200,19
20250228,113400,1648723100,40350,40300,40350,40300,419
20250228,113300,1631830800,40300,40200,40300,40150,258
20250228,113200,1621456250,40200,40200,40300,40150,711
20250228,113100,1592894300,40300,40300,40300,40300,2
20250228,113000,1592813700,40300,40300,40300,40200,3
20250228,112900,1592692900,40300,40200,40300,40200,160
20250228,112800,1586252850,40100,40100,40100,40100,18
20250228,112700,1585531050,40100,40100,40100,40100,1
20250228,112600,1585490950,40250,40300,40300,40250,73
20250228,112500,1582552600,40300,40300,40300,40300,10
20250228,112400,1582149600,40250,40250,40250,40250,10
20250228,112300,1581747100,40250,40100,40250,40050,143
20250228,112200,1576013450,40050,40100,40100,40050,29
20250228,112100,1574851750,40050,40050,40050,40050,120
20250228,112000,1570045750,40050,40200,40300,40050,97
20250228,111900,1566153800,40200,40200,40200,40100,330
20250228,111800,1552888900,40100,40100,40100,40100,259
20250228,111700,1542503000,40100,40100,40150,40100,138
20250228,111600,1536968700,40100,40150,40150,40100,215
20250228,111500,1528345800,40150,40150,40150,40150,64
20250228,111400,1525776200,40200,40350,40350,40150,1526
20250228,111300,1464376900,40350,40350,40350,40350,0
20250228,111200,1464376900,40350,40400,40400,40350,29
20250228,111100,1463206400,40400,40400,40400,40400,1
20250228,111000,1463166000,40400,40450,40450,40400,184
20250228,110900,1455729850,40450,40450,40450,40450,11
20250228,110800,1455284900,40450,40450,40450,40450,15
20250228,110700,1454678150,40450,40450,40450,40400,82
20250228,110600,1451364800,40450,40450,40550,40450,64
20250228,110500,1448775000,40450,40450,40450,40450,46
20250228,110400,1446914300,40450,40450,40450,40450,1
20250228,110300,1446873850,40400,40550,40550,40400,124
20250228,110200,1441854650,40550,40550,40550,40550,0
20250228,110100,1441854650,40550,40550,40550,40550,10
20250228,110000,1441449150,40550,40550,40550,40550,103
20250228,105900,1437272500,40500,40500,40500,40500,0
20250228,105800,1437272500,40500,40500,40500,40500,13
20250228,105700,1436746000,40500,40550,40550,40500,22
20250228,105600,1435854750,40550,40600,40600,40550,3
20250228,105500,1435733000,40450,40450,40450,40450,0
20250228,105400,1435733000,40450,40450,40500,40350,567
20250228,105300,1412774300,40400,40400,40400,40400,0
20250228,105200,1412774300,40400,40400,40400,40400,203
20250228,105100,1404573100,40400,40400,40400,40400,3
20250228,105000,1404451900,40400,40500,40500,40400,96
20250228,104900,1400571750,40450,40450,40450,40450,0
20250228,104800,1400571750,40450,40450,40450,40450,1
20250228,104700,1400531300,40450,40450,40450,40450,1
20250228,104600,1400490850,40450,40450,40450,40450,0
20250228,104500,1400490850,40450,40450,40450,40450,5
20250228,104400,1400288600,40450,40450,40450,40450,1
20250228,104300,1400248150,40400,40400,40400,40400,0
20250228,104200,1400248150,40400,40400,40400,40400,10
20250228,104100,1399844150,40400,40400,40400,40400,0
20250228,104000,1399844150,40400,40550,40550,40400,57
20250228,103900,1397537900,40400,40500,40500,40400,5
20250228,103800,1397335700,40500,40500,40500,40500,121
20250228,103700,1392435200,40500,40500,40500,40500,342
20250228,103600,1378584200,40450,40300,40450,40300,221
20250228,103500,1369665300,40300,40350,40350,40300,388
20250228,103400,1354026050,40350,40400,40400,40350,210
20250228,103300,1345552350,40350,40350,40350,40350,0
20250228,103200,1345552350,40350,40350,40350,40350,1
20250228,103100,1345512000,40450,40450,40450,40450,2
20250228,103000,1345431100,40400,40450,40450,40300,682
20250228,102900,1317908550,40450,40450,40450,40450,30
20250228,102800,1316695050,40450,40450,40500,40450,45
20250228,102700,1314874500,40500,40500,40500,40500,4
20250228,102600,1314712500,40350,40350,40350,40350,52
20250228,102500,1312614300,40400,40400,40450,40350,20
20250228,102400,1311806050,40350,40400,40400,40350,108
20250228,102300,1307448050,40400,40500,40500,40400,489
20250228,102200,1287686050,40600,40600,40600,40600,4
20250228,102100,1287523650,40500,40400,40500,40400,461
20250228,102000,1268873550,40450,40450,40450,40450,10
20250228,101900,1268469050,40450,40450,40450,40400,32
20250228,101800,1267175400,40400,40500,40500,40400,159
20250228,101700,1260744000,40500,40550,40550,40500,180
20250228,101600,1253449450,40600,40600,40600,40600,21
20250228,101500,1252596850,40600,40600,40600,40600,3
20250228,101400,1252475050,40600,40600,40600,40600,7
20250228,101300,1252190850,40600,40650,40650,40600,10
20250228,101200,1251784800,40650,40550,40650,40550,248
20250228,101100,1241726600,40600,40600,40600,40600,32
20250228,101000,1240427400,40600,40600,40600,40600,117
20250228,100900,1235677200,40600,40550,40600,40550,34
20250228,100800,1234297300,40600,40600,40600,40600,154
20250228,100700,1228044900,40600,40600,40600,40600,3
20250228,100600,1227923100,40600,40600,40600,40600,106
20250228,100500,1223619500,40600,40650,40650,40600,35
20250228,100400,1222198450,40550,40550,40550,40550,0
20250228,100300,1222198450,40550,40900,40900,40550,3
20250228,100200,1222076450,40900,40500,40900,40450,830
20250228,100100,1188462150,40450,40650,40650,40450,687
20250228,100000,1160618700,40650,40700,40700,40650,135
20250228,095900,1155124950,40700,40700,40700,40700,4
20250228,095800,1154962150,40700,40700,40700,40700,95
20250228,095700,1151095650,40700,40700,40700,40700,21
20250228,095600,1150240950,40700,40700,40700,40700,4
20250228,095500,1150078150,40650,40650,40650,40650,6
20250228,095400,1149834250,40650,40650,40700,40600,435
20250228,095300,1132156250,40650,40700,40700,40650,240
20250228,095200,1122394150,40700,40950,41000,40700,474
20250228,095100,1103026800,40950,41000,41000,40950,40
20250228,095000,1101388350,41000,41000,41000,41000,151
20250228,094900,1095197350,41000,41000,41000,41000,38
20250228,094800,1093639350,40950,40950,40950,40950,31
20250228,094700,1092369900,40950,41000,41000,40950,34
20250228,094600,1090977000,41000,40950,41000,40900,200
20250228,094500,1082793800,40950,41000,41000,40950,179
20250228,094400,1075459800,41000,41000,41000,41000,64
20250228,094300,1072835800,41000,41050,41050,41000,151
20250228,094200,1066643100,41050,41100,41100,41050,4
20250228,094100,1066478750,41100,41100,41200,41100,1439
20250228,094000,1007228300,41100,41100,41100,41100,44
20250228,093900,1005419900,41100,41100,41150,41100,95
20250228,093800,1001515050,41100,41100,41150,41100,371
20250228,093700,986253550,41100,41150,41150,41100,200
20250228,093600,978027850,41150,41150,41150,41150,132
20250228,093500,972596050,41050,41050,41050,41050,30
20250228,093400,971364550,41050,41100,41100,41050,55
20250228,093300,969105150,41100,41150,41200,41050,68
20250228,093200,966309600,41200,41100,41200,41100,65
20250228,093100,963638000,41000,41100,41100,41000,7
20250228,093000,963350900,41100,41100,41150,41100,192
20250228,092900,955459600,41100,41050,41100,41000,225
20250228,092800,946230300,41050,41050,41050,41000,258
20250228,092700,935649400,41050,41150,41150,41050,6
20250228,092600,935402800,41050,41150,41250,41050,361
20250228,092500,920536100,41150,41050,41150,41000,324
20250228,092400,907227300,41050,41050,41100,41050,101
20250228,092300,903079200,41050,41050,41050,41050,98
20250228,092200,899056300,41150,41150,41150,41000,129
20250228,092100,893758550,41150,41100,41150,41100,54
20250228,092000,891536600,41250,41150,41250,41000,880
20250228,091900,855240550,41200,40850,41200,40850,2302
20250228,091800,760899650,40850,40900,40900,40600,577
20250228,091700,737450550,40900,40900,40900,40900,1
20250228,091600,737409650,40650,40800,40800,40650,147
20250228,091500,731414600,40600,40500,40800,40500,1817
20250228,091400,657462700,40600,40700,40700,40600,97
20250228,091300,653519950,40700,40650,40700,40650,680
20250228,091200,625872850,40650,40550,40700,40550,1725
20250228,091100,555783150,40600,40550,40650,40500,100
20250228,091000,551726100,40550,40300,40550,40300,2816
20250228,090900,437975300,40200,40300,40350,40150,588
20250228,090800,414321900,40300,40150,40350,40150,241
20250228,090700,404638250,40100,40150,40150,40100,502
20250228,090600,384504700,40100,40350,40500,40100,731
20250228,090500,355062700,40350,40200,40400,40150,739
20250228,090400,325246850,40250,40550,40550,40200,850
20250228,090300,290941550,40600,40450,40650,40450,226
20250228,090200,281789450,40400,40400,40500,40400,968
20250228,090100,242619650,40400,40450,40500,40300,1116
20250228,090000,197478250,40450,39950,40650,39850,4817