KissMeData/419530/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,214300,12627820950,27000,27000,27000,27000,4753
20250228,214200,12627820950,27000,27000,27000,27000,0
20250228,214100,12627820950,27000,27000,27000,27000,0
20250228,214000,12627820950,27000,27000,27000,27000,0
20250228,213900,12627820950,27000,27000,27000,27000,0
20250228,213800,12627820950,27000,27000,27000,27000,0
20250228,213700,12627820950,27000,27000,27000,27000,0
20250228,213600,12627820950,27000,27000,27000,27000,0
20250228,213500,12627820950,27000,27000,27000,27000,0
20250228,213400,12627820950,27000,27000,27000,27000,0
20250228,213300,12627820950,27000,27000,27000,27000,0
20250228,213200,12627820950,27000,27000,27000,27000,0
20250228,213100,12627820950,27000,27000,27000,27000,0
20250228,213000,12627820950,27000,27000,27000,27000,0
20250228,212900,12627820950,27000,27000,27000,27000,0
20250228,212800,12627820950,27000,27000,27000,27000,0
20250228,212700,12627820950,27000,27000,27000,27000,0
20250228,212600,12627820950,27000,27000,27000,27000,0
20250228,212500,12627820950,27000,27000,27000,27000,0
20250228,212400,12627820950,27000,27000,27000,27000,0
20250228,212300,12627820950,27000,27000,27000,27000,0
20250228,212200,12627820950,27000,27000,27000,27000,0
20250228,212100,12627820950,27000,27000,27000,27000,0
20250228,212000,12627820950,27000,27000,27000,27000,0
20250228,211900,12627820950,27000,27000,27000,27000,0
20250228,211800,12627820950,27000,27000,27000,27000,0
20250228,211700,12627820950,27000,27000,27000,27000,0
20250228,211600,12627820950,27000,27000,27000,27000,0
20250228,211500,12627820950,27000,27000,27000,27000,0
20250228,211400,12627820950,27000,27000,27000,27000,0
20250228,211300,12627820950,27000,27000,27000,27000,4753
20250228,211200,12627820950,27000,27000,27000,27000,0
20250228,211100,12627820950,27000,27000,27000,27000,0
20250228,211000,12627820950,27000,27000,27000,27000,0
20250228,210900,12627820950,27000,27000,27000,27000,0
20250228,210800,12627820950,27000,27000,27000,27000,0
20250228,210700,12627820950,27000,27000,27000,27000,0
20250228,210600,12627820950,27000,27000,27000,27000,0
20250228,210500,12627820950,27000,27000,27000,27000,0
20250228,210400,12627820950,27000,27000,27000,27000,0
20250228,210300,12627820950,27000,27000,27000,27000,0
20250228,210200,12627820950,27000,27000,27000,27000,0
20250228,210100,12627820950,27000,27000,27000,27000,0
20250228,210000,12627820950,27000,27000,27000,27000,0
20250228,205900,12627820950,27000,27000,27000,27000,0
20250228,205800,12627820950,27000,27000,27000,27000,0
20250228,205700,12627820950,27000,27000,27000,27000,0
20250228,205600,12627820950,27000,27000,27000,27000,0
20250228,205500,12627820950,27000,27000,27000,27000,0
20250228,205400,12627820950,27000,27000,27000,27000,0
20250228,205300,12627820950,27000,27000,27000,27000,0
20250228,205200,12627820950,27000,27000,27000,27000,0
20250228,205100,12627820950,27000,27000,27000,27000,0
20250228,205000,12627820950,27000,27000,27000,27000,0
20250228,204900,12627820950,27000,27000,27000,27000,0
20250228,204800,12627820950,27000,27000,27000,27000,0
20250228,204700,12627820950,27000,27000,27000,27000,0
20250228,204600,12627820950,27000,27000,27000,27000,0
20250228,204500,12627820950,27000,27000,27000,27000,0
20250228,204400,12627820950,27000,27000,27000,27000,0
20250228,204300,12627820950,27000,27000,27000,27000,4753
20250228,204200,12627820950,27000,27000,27000,27000,0
20250228,204100,12627820950,27000,27000,27000,27000,0
20250228,204000,12627820950,27000,27000,27000,27000,0
20250228,203900,12627820950,27000,27000,27000,27000,0
20250228,203800,12627820950,27000,27000,27000,27000,0
20250228,203700,12627820950,27000,27000,27000,27000,0
20250228,203600,12627820950,27000,27000,27000,27000,0
20250228,203500,12627820950,27000,27000,27000,27000,0
20250228,203400,12627820950,27000,27000,27000,27000,0
20250228,203300,12627820950,27000,27000,27000,27000,0
20250228,203200,12627820950,27000,27000,27000,27000,0
20250228,203100,12627820950,27000,27000,27000,27000,0
20250228,203000,12627820950,27000,27000,27000,27000,0
20250228,202900,12627820950,27000,27000,27000,27000,0
20250228,202800,12627820950,27000,27000,27000,27000,0
20250228,202700,12627820950,27000,27000,27000,27000,0
20250228,202600,12627820950,27000,27000,27000,27000,0
20250228,202500,12627820950,27000,27000,27000,27000,0
20250228,202400,12627820950,27000,27000,27000,27000,0
20250228,202300,12627820950,27000,27000,27000,27000,0
20250228,202200,12627820950,27000,27000,27000,27000,0
20250228,202100,12627820950,27000,27000,27000,27000,0
20250228,202000,12627820950,27000,27000,27000,27000,0
20250228,201900,12627820950,27000,27000,27000,27000,0
20250228,201800,12627820950,27000,27000,27000,27000,0
20250228,201700,12627820950,27000,27000,27000,27000,0
20250228,201600,12627820950,27000,27000,27000,27000,0
20250228,201500,12627820950,27000,27000,27000,27000,0
20250228,201400,12627820950,27000,27000,27000,27000,0
20250228,201300,12627820950,27000,27000,27000,27000,4753
20250228,201200,12627820950,27000,27000,27000,27000,0
20250228,201100,12627820950,27000,27000,27000,27000,0
20250228,201000,12627820950,27000,27000,27000,27000,0
20250228,200900,12627820950,27000,27000,27000,27000,0
20250228,200800,12627820950,27000,27000,27000,27000,0
20250228,200700,12627820950,27000,27000,27000,27000,0
20250228,200600,12627820950,27000,27000,27000,27000,0
20250228,200500,12627820950,27000,27000,27000,27000,0
20250228,200400,12627820950,27000,27000,27000,27000,0
20250228,200300,12627820950,27000,27000,27000,27000,0
20250228,200200,12627820950,27000,27000,27000,27000,0
20250228,200100,12627820950,27000,27000,27000,27000,0
20250228,200000,12627820950,27000,27000,27000,27000,0
20250228,195900,12627820950,27000,27000,27000,27000,0
20250228,195800,12627820950,27000,27000,27000,27000,0
20250228,195700,12627820950,27000,27000,27000,27000,0
20250228,195600,12627820950,27000,27000,27000,27000,0
20250228,195500,12627820950,27000,27000,27000,27000,0
20250228,195400,12627820950,27000,27000,27000,27000,0
20250228,195300,12627820950,27000,27000,27000,27000,0
20250228,195200,12627820950,27000,27000,27000,27000,0
20250228,195100,12627820950,27000,27000,27000,27000,0
20250228,195000,12627820950,27000,27000,27000,27000,0
20250228,194900,12627820950,27000,27000,27000,27000,0
20250228,194800,12627820950,27000,27000,27000,27000,0
20250228,194700,12627820950,27000,27000,27000,27000,0
20250228,194600,12627820950,27000,27000,27000,27000,0
20250228,194500,12627820950,27000,27000,27000,27000,0
20250228,194400,12627820950,27000,27000,27000,27000,0
20250228,194300,12627820950,27000,27000,27000,27000,4753
20250228,194200,12627820950,27000,27000,27000,27000,0
20250228,194100,12627820950,27000,27000,27000,27000,0
20250228,194000,12627820950,27000,27000,27000,27000,0
20250228,193900,12627820950,27000,27000,27000,27000,0
20250228,193800,12627820950,27000,27000,27000,27000,0
20250228,193700,12627820950,27000,27000,27000,27000,0
20250228,193600,12627820950,27000,27000,27000,27000,0
20250228,193500,12627820950,27000,27000,27000,27000,0
20250228,193400,12627820950,27000,27000,27000,27000,0
20250228,193300,12627820950,27000,27000,27000,27000,0
20250228,193200,12627820950,27000,27000,27000,27000,0
20250228,193100,12627820950,27000,27000,27000,27000,0
20250228,193000,12627820950,27000,27000,27000,27000,0
20250228,192900,12627820950,27000,27000,27000,27000,0
20250228,192800,12627820950,27000,27000,27000,27000,0
20250228,192700,12627820950,27000,27000,27000,27000,0
20250228,192600,12627820950,27000,27000,27000,27000,0
20250228,192500,12627820950,27000,27000,27000,27000,0
20250228,192400,12627820950,27000,27000,27000,27000,0
20250228,192300,12627820950,27000,27000,27000,27000,0
20250228,192200,12627820950,27000,27000,27000,27000,0
20250228,192100,12627820950,27000,27000,27000,27000,0
20250228,192000,12627820950,27000,27000,27000,27000,0
20250228,191900,12627820950,27000,27000,27000,27000,0
20250228,191800,12627820950,27000,27000,27000,27000,0
20250228,191700,12627820950,27000,27000,27000,27000,0
20250228,191600,12627820950,27000,27000,27000,27000,0
20250228,191500,12627820950,27000,27000,27000,27000,0
20250228,191400,12627820950,27000,27000,27000,27000,0
20250228,191300,12627820950,27000,27000,27000,27000,4753
20250228,191200,12627820950,27000,27000,27000,27000,0
20250228,191100,12627820950,27000,27000,27000,27000,0
20250228,191000,12627820950,27000,27000,27000,27000,0
20250228,190900,12627820950,27000,27000,27000,27000,0
20250228,190800,12627820950,27000,27000,27000,27000,0
20250228,190700,12627820950,27000,27000,27000,27000,0
20250228,190600,12627820950,27000,27000,27000,27000,0
20250228,190500,12627820950,27000,27000,27000,27000,0
20250228,190400,12627820950,27000,27000,27000,27000,0
20250228,190300,12627820950,27000,27000,27000,27000,0
20250228,190200,12627820950,27000,27000,27000,27000,0
20250228,190100,12627820950,27000,27000,27000,27000,0
20250228,190000,12627820950,27000,27000,27000,27000,0
20250228,185900,12627820950,27000,27000,27000,27000,0
20250228,185800,12627820950,27000,27000,27000,27000,0
20250228,185700,12627820950,27000,27000,27000,27000,0
20250228,185600,12627820950,27000,27000,27000,27000,0
20250228,185500,12627820950,27000,27000,27000,27000,0
20250228,185400,12627820950,27000,27000,27000,27000,0
20250228,185300,12627820950,27000,27000,27000,27000,0
20250228,185200,12627820950,27000,27000,27000,27000,0
20250228,185100,12627820950,27000,27000,27000,27000,0
20250228,185000,12627820950,27000,27000,27000,27000,0
20250228,184900,12627820950,27000,27000,27000,27000,0
20250228,184800,12627820950,27000,27000,27000,27000,0
20250228,184700,12627820950,27000,27000,27000,27000,0
20250228,184600,12627820950,27000,27000,27000,27000,0
20250228,184500,12627820950,27000,27000,27000,27000,0
20250228,184400,12627820950,27000,27000,27000,27000,0
20250228,184300,12627820950,27000,27000,27000,27000,4753
20250228,184200,12627820950,27000,27000,27000,27000,0
20250228,184100,12627820950,27000,27000,27000,27000,0
20250228,184000,12627820950,27000,27000,27000,27000,0
20250228,183900,12627820950,27000,27000,27000,27000,0
20250228,183800,12627820950,27000,27000,27000,27000,0
20250228,183700,12627820950,27000,27000,27000,27000,0
20250228,183600,12627820950,27000,27000,27000,27000,0
20250228,183500,12627820950,27000,27000,27000,27000,0
20250228,183400,12627820950,27000,27000,27000,27000,0
20250228,183300,12627820950,27000,27000,27000,27000,0
20250228,183200,12627820950,27000,27000,27000,27000,0
20250228,183100,12627820950,27000,27000,27000,27000,0
20250228,183000,12627820950,27000,27000,27000,27000,0
20250228,182900,12627820950,27000,27000,27000,27000,0
20250228,182800,12627820950,27000,27000,27000,27000,0
20250228,182700,12627820950,27000,27000,27000,27000,0
20250228,182600,12627820950,27000,27000,27000,27000,0
20250228,182500,12627820950,27000,27000,27000,27000,0
20250228,182400,12627820950,27000,27000,27000,27000,0
20250228,182300,12627820950,27000,27000,27000,27000,0
20250228,182200,12627820950,27000,27000,27000,27000,0
20250228,182100,12627820950,27000,27000,27000,27000,0
20250228,182000,12627820950,27000,27000,27000,27000,0
20250228,181900,12627820950,27000,27000,27000,27000,0
20250228,181800,12627820950,27000,27000,27000,27000,0
20250228,181700,12627820950,27000,27000,27000,27000,0
20250228,181600,12627820950,27000,27000,27000,27000,0
20250228,181500,12627820950,27000,27000,27000,27000,0
20250228,181400,12627820950,27000,27000,27000,27000,0
20250228,181300,12627820950,27000,27000,27000,27000,4753
20250228,181200,12627820950,27000,27000,27000,27000,0
20250228,181100,12627820950,27000,27000,27000,27000,0
20250228,181000,12627820950,27000,27000,27000,27000,0
20250228,180900,12627820950,27000,27000,27000,27000,0
20250228,180800,12627820950,27000,27000,27000,27000,0
20250228,180700,12627820950,27000,27000,27000,27000,0
20250228,180600,12627820950,27000,27000,27000,27000,0
20250228,180500,12627820950,27000,27000,27000,27000,0
20250228,180400,12627820950,27000,27000,27000,27000,0
20250228,180300,12627820950,27000,27000,27000,27000,0
20250228,180200,12627820950,27000,27000,27000,27000,0
20250228,180100,12627820950,27000,27000,27000,27000,0
20250228,180000,12627820950,27000,27000,27000,27000,0
20250228,175900,12627820950,27000,27000,27000,27000,0
20250228,175800,12627820950,27000,27000,27000,27000,0
20250228,175700,12627820950,27000,27000,27000,27000,0
20250228,175600,12627820950,27000,27000,27000,27000,0
20250228,175500,12627820950,27000,27000,27000,27000,0
20250228,175400,12627820950,27000,27000,27000,27000,0
20250228,175300,12627820950,27000,27000,27000,27000,0
20250228,175200,12627820950,27000,27000,27000,27000,0
20250228,175100,12627820950,27000,27000,27000,27000,0
20250228,175000,12627820950,27000,27000,27000,27000,0
20250228,174900,12627820950,27000,27000,27000,27000,0
20250228,174800,12627820950,27000,27000,27000,27000,0
20250228,174700,12627820950,27000,27000,27000,27000,0
20250228,174600,12627820950,27000,27000,27000,27000,0
20250228,174500,12627820950,27000,27000,27000,27000,0
20250228,174400,12627820950,27000,27000,27000,27000,0
20250228,174300,12627820950,27000,27000,27000,27000,4753
20250228,174200,12627820950,27000,27000,27000,27000,0
20250228,174100,12627820950,27000,27000,27000,27000,0
20250228,174000,12627820950,27000,27000,27000,27000,0
20250228,173900,12627820950,27000,27000,27000,27000,0
20250228,173800,12627820950,27000,27000,27000,27000,0
20250228,173700,12627820950,27000,27000,27000,27000,0
20250228,173600,12627820950,27000,27000,27000,27000,0
20250228,173500,12627820950,27000,27000,27000,27000,0
20250228,173400,12627820950,27000,27000,27000,27000,0
20250228,173300,12627820950,27000,27000,27000,27000,0
20250228,173200,12627820950,27000,27000,27000,27000,0
20250228,173100,12627820950,27000,27000,27000,27000,0
20250228,173000,12627820950,27000,27000,27000,27000,0
20250228,172900,12627820950,27000,27000,27000,27000,0
20250228,172800,12627820950,27000,27000,27000,27000,0
20250228,172700,12627820950,27000,27000,27000,27000,0
20250228,172600,12627820950,27000,27000,27000,27000,0
20250228,172500,12627820950,27000,27000,27000,27000,0
20250228,172400,12627820950,27000,27000,27000,27000,0
20250228,172300,12627820950,27000,27000,27000,27000,0
20250228,172200,12627820950,27000,27000,27000,27000,0
20250228,172100,12627820950,27000,27000,27000,27000,0
20250228,172000,12627820950,27000,27000,27000,27000,0
20250228,171900,12627820950,27000,27000,27000,27000,0
20250228,171800,12627820950,27000,27000,27000,27000,0
20250228,171700,12627820950,27000,27000,27000,27000,0
20250228,171600,12627820950,27000,27000,27000,27000,0
20250228,171500,12627820950,27000,27000,27000,27000,0
20250228,171400,12627820950,27000,27000,27000,27000,0
20250228,171300,12627820950,27000,27000,27000,27000,4753
20250228,171200,12627820950,27000,27000,27000,27000,0
20250228,171100,12627820950,27000,27000,27000,27000,0
20250228,171000,12627820950,27000,27000,27000,27000,0
20250228,170900,12627820950,27000,27000,27000,27000,0
20250228,170800,12627820950,27000,27000,27000,27000,0
20250228,170700,12627820950,27000,27000,27000,27000,0
20250228,170600,12627820950,27000,27000,27000,27000,0
20250228,170500,12627820950,27000,27000,27000,27000,0
20250228,170400,12627820950,27000,27000,27000,27000,0
20250228,170300,12627820950,27000,27000,27000,27000,0
20250228,170200,12627820950,27000,27000,27000,27000,0
20250228,170100,12627820950,27000,27000,27000,27000,0
20250228,170000,12627820950,27000,27000,27000,27000,0
20250228,165900,12627820950,27000,27000,27000,27000,0
20250228,165800,12627820950,27000,27000,27000,27000,0
20250228,165700,12627820950,27000,27000,27000,27000,0
20250228,165600,12627820950,27000,27000,27000,27000,0
20250228,165500,12627820950,27000,27000,27000,27000,0
20250228,165400,12627820950,27000,27000,27000,27000,0
20250228,165300,12627820950,27000,27000,27000,27000,0
20250228,165200,12627820950,27000,27000,27000,27000,0
20250228,165100,12627820950,27000,27000,27000,27000,0
20250228,165000,12627820950,27000,27000,27000,27000,0
20250228,164900,12627820950,27000,27000,27000,27000,0
20250228,164800,12627820950,27000,27000,27000,27000,0
20250228,164700,12627820950,27000,27000,27000,27000,0
20250228,164600,12627820950,27000,27000,27000,27000,0
20250228,164500,12627820950,27000,27000,27000,27000,0
20250228,164400,12627820950,27000,27000,27000,27000,0
20250228,164300,12627820950,27000,27000,27000,27000,4753
20250228,164200,12627820950,27000,27000,27000,27000,0
20250228,164100,12627820950,27000,27000,27000,27000,0
20250228,164000,12627820950,27000,27000,27000,27000,0
20250228,163900,12627820950,27000,27000,27000,27000,0
20250228,163800,12627820950,27000,27000,27000,27000,0
20250228,163700,12627820950,27000,27000,27000,27000,0
20250228,163600,12627820950,27000,27000,27000,27000,0
20250228,163500,12627820950,27000,27000,27000,27000,0
20250228,163400,12627820950,27000,27000,27000,27000,0
20250228,163300,12627820950,27000,27000,27000,27000,0
20250228,163200,12627820950,27000,27000,27000,27000,0
20250228,163100,12627820950,27000,27000,27000,27000,0
20250228,163000,12627820950,27000,27000,27000,27000,0
20250228,162900,12627820950,27000,27000,27000,27000,0
20250228,162800,12627820950,27000,27000,27000,27000,0
20250228,162700,12627820950,27000,27000,27000,27000,0
20250228,162600,12627820950,27000,27000,27000,27000,0
20250228,162500,12627820950,27000,27000,27000,27000,0
20250228,162400,12627820950,27000,27000,27000,27000,0
20250228,162300,12627820950,27000,27000,27000,27000,0
20250228,162200,12627820950,27000,27000,27000,27000,0
20250228,162100,12627820950,27000,27000,27000,27000,0
20250228,162000,12627820950,27000,27000,27000,27000,0
20250228,161900,12627820950,27000,27000,27000,27000,0
20250228,161800,12627820950,27000,27000,27000,27000,0
20250228,161700,12627820950,27000,27000,27000,27000,0
20250228,161600,12627820950,27000,27000,27000,27000,0
20250228,161500,12627820950,27000,27000,27000,27000,0
20250228,161400,12627820950,27000,27000,27000,27000,0
20250228,161300,12627820950,27000,27000,27000,27000,4753
20250228,161200,12627820950,27000,27000,27000,27000,0
20250228,161100,12627820950,27000,27000,27000,27000,0
20250228,161000,12627820950,27000,27000,27000,27000,0
20250228,160900,12627820950,27000,27000,27000,27000,0
20250228,160800,12627820950,27000,27000,27000,27000,0
20250228,160700,12627820950,27000,27000,27000,27000,0
20250228,160600,12627820950,27000,27000,27000,27000,0
20250228,160500,12627820950,27000,27000,27000,27000,0
20250228,160400,12627820950,27000,27000,27000,27000,0
20250228,160300,12627820950,27000,27000,27000,27000,0
20250228,160200,12627820950,27000,27000,27000,27000,0
20250228,160100,12627820950,27000,27000,27000,27000,0
20250228,160000,12627820950,27000,27000,27000,27000,0
20250228,155900,12627820950,27000,27000,27000,27000,0
20250228,155800,12627820950,27000,27000,27000,27000,0
20250228,155700,12627820950,27000,27000,27000,27000,0
20250228,155600,12627820950,27000,27000,27000,27000,0
20250228,155500,12627820950,27000,27000,27000,27000,0
20250228,155400,12627820950,27000,27000,27000,27000,0
20250228,155300,12627820950,27000,27000,27000,27000,0
20250228,155200,12627820950,27000,27000,27000,27000,0
20250228,155100,12627820950,27000,27000,27000,27000,0
20250228,155000,12627820950,27000,27000,27000,27000,0
20250228,154900,12627820950,27000,27000,27000,27000,0
20250228,154800,12627820950,27000,27000,27000,27000,0
20250228,154700,12627820950,27000,27000,27000,27000,0
20250228,154600,12627820950,27000,27000,27000,27000,0
20250228,154500,12627820950,27000,27000,27000,27000,0
20250228,154400,12627820950,27000,27000,27000,27000,0
20250228,154300,12627820950,27000,27000,27000,27000,4753
20250228,154200,12627820950,27000,27000,27000,27000,0
20250228,154100,12627820950,27000,27000,27000,27000,0
20250228,154000,12627820950,27000,27000,27000,27000,0
20250228,153900,12627820950,27000,27000,27000,27000,0
20250228,153800,12627820950,27000,27000,27000,27000,0
20250228,153700,12627820950,27000,27000,27000,27000,0
20250228,153600,12627820950,27000,27000,27000,27000,0
20250228,153500,12627820950,27000,27000,27000,27000,0
20250228,153400,12627820950,27000,27000,27000,27000,0
20250228,153300,12627820950,27000,27000,27000,27000,0
20250228,153200,12627820950,27000,27000,27000,27000,0
20250228,153100,12627820950,27000,27000,27000,27000,0
20250228,153000,12627820950,27000,27000,27000,27000,4753
20250228,152900,12499489950,27250,27250,27250,27250,0
20250228,152800,12499489950,27250,27250,27250,27250,0
20250228,152700,12499489950,27250,27250,27250,27250,0
20250228,152600,12499489950,27250,27250,27250,27250,0
20250228,152500,12499489950,27250,27250,27250,27250,0
20250228,152400,12499489950,27250,27250,27250,27250,0
20250228,152300,12499489950,27250,27250,27250,27250,0
20250228,152200,12499489950,27250,27250,27250,27250,0
20250228,152100,12499489950,27250,27250,27250,27250,0
20250228,152000,12499489950,27250,27250,27250,27250,0
20250228,151900,12499489950,27250,27200,27250,27100,559
20250228,151800,12484301950,27100,27200,27250,27100,3034
20250228,151700,12401950800,27200,27200,27250,27150,365
20250228,151600,12392013050,27200,27200,27200,27200,298
20250228,151500,12383907450,27200,27250,27250,27150,637
20250228,151400,12366581200,27250,27200,27300,27200,293
20250228,151300,12358605950,27300,27300,27300,27300,116
20250228,151200,12355439150,27250,27200,27250,27150,957
20250228,151100,12329400700,27200,27250,27250,27200,327
20250228,151000,12320499950,27250,27300,27300,27250,156
20250228,150900,12316248850,27300,27200,27300,27150,861
20250228,150800,12292783650,27200,27250,27350,27200,1283
20250228,150700,12257856400,27250,27300,27350,27250,307
20250228,150600,12249478200,27300,27400,27400,27300,525
20250228,150500,12235120750,27400,27350,27450,27350,121
20250228,150400,12231802000,27450,27450,27450,27450,50
20250228,150300,12230429500,27400,27250,27400,27250,174
20250228,150200,12225677550,27250,27200,27250,27150,697
20250228,150100,12206696700,27250,27250,27250,27200,371
20250228,150000,12196596350,27250,27250,27250,27200,318
20250228,145900,12187945850,27250,27250,27300,27200,382
20250228,145800,12177533750,27300,27250,27350,27250,190
20250228,145700,12172354400,27250,27350,27350,27250,454
20250228,145600,12159968850,27300,27450,27450,27300,226
20250228,145500,12153789150,27300,27350,27500,27300,249
20250228,145400,12146976500,27350,27350,27350,27350,0
20250228,145300,12146976500,27350,27350,27350,27300,130
20250228,145200,12143421600,27350,27450,27450,27350,68
20250228,145100,12141560800,27450,27450,27450,27400,172
20250228,145000,12136846000,27400,27250,27400,27250,722
20250228,144900,12117157400,27250,27250,27250,27200,321
20250228,144800,12108412300,27200,27250,27250,27200,814
20250228,144700,12086263600,27250,27250,27250,27250,271
20250228,144600,12078878850,27250,27200,27250,27200,90
20250228,144500,12076428350,27250,27300,27300,27250,243
20250228,144400,12069805750,27300,27350,27350,27300,178
20250228,144300,12064939950,27350,27350,27350,27350,63
20250228,144200,12063216900,27350,27350,27350,27350,161
20250228,144100,12058813550,27300,27350,27400,27300,291
20250228,144000,12050867400,27400,27350,27450,27350,210
20250228,143900,12045118850,27350,27300,27350,27250,207
20250228,143800,12039468700,27300,27300,27300,27300,37
20250228,143700,12038458600,27350,27200,27350,27200,602
20250228,143600,12022080400,27200,27300,27300,27200,1296
20250228,143500,11986718300,27300,27350,27500,27300,1357
20250228,143400,11949502700,27350,27350,27350,27350,25
20250228,143300,11948818950,27250,27350,27350,27250,427
20250228,143200,11937156200,27400,27350,27400,27250,244
20250228,143100,11930492000,27350,27350,27400,27300,142
20250228,143000,11926609000,27250,27400,27400,27250,423
20250228,142900,11915073300,27400,27350,27450,27250,98
20250228,142800,11912386000,27300,27300,27300,27250,394
20250228,142700,11901636650,27350,27400,27400,27350,133
20250228,142600,11897996000,27400,27450,27550,27350,329
20250228,142500,11888978750,27450,27450,27450,27450,230
20250228,142400,11882665250,27550,27500,27550,27450,399
20250228,142300,11871699000,27450,27500,27500,27450,113
20250228,142200,11868593950,27500,27500,27500,27500,111
20250228,142100,11865541450,27500,27450,27500,27450,73
20250228,142000,11863534250,27500,27450,27500,27450,184
20250228,141900,11858478450,27400,27500,27550,27400,612
20250228,141800,11841664550,27500,27450,27500,27450,176
20250228,141700,11836829100,27450,27500,27500,27450,280
20250228,141600,11829140600,27500,27550,27650,27500,214
20250228,141500,11823247650,27650,27500,27650,27450,96
20250228,141400,11820602700,27500,27450,27500,27450,18
20250228,141300,11820107750,27400,27450,27450,27350,51
20250228,141200,11818709300,27450,27400,27600,27400,82
20250228,141100,11816451900,27350,27300,27350,27300,931
20250228,141000,11791015550,27300,27400,27450,27300,470
20250228,140900,11778140700,27450,27500,27500,27400,157
20250228,140800,11773827100,27500,27500,27500,27450,701
20250228,140700,11754567050,27500,27500,27500,27500,31
20250228,140600,11753714550,27550,27500,27600,27500,587
20250228,140500,11737564950,27500,27600,27600,27500,99
20250228,140400,11734837600,27600,27500,27600,27500,232
20250228,140300,11728448400,27500,27450,27500,27450,5
20250228,140200,11728311100,27450,27450,27500,27450,462
20250228,140100,11715624350,27450,27450,27450,27400,11
20250228,140000,11715322450,27350,27500,27500,27350,234
20250228,135900,11708910800,27350,27550,27550,27350,148
20250228,135800,11704852150,27450,27500,27600,27450,244
20250228,135700,11698141400,27500,27450,27500,27350,1582
20250228,135600,11654783950,27500,27500,27550,27500,325
20250228,135500,11645846300,27500,27550,27600,27500,399
20250228,135400,11634850200,27550,27600,27600,27550,103
20250228,135300,11632011750,27500,27550,27600,27500,1177
20250228,135200,11599613700,27600,27600,27600,27600,242
20250228,135100,11592934500,27600,27700,27700,27600,706
20250228,135000,11573441300,27750,27700,27750,27650,809
20250228,134900,11551049800,27750,27750,27800,27700,710
20250228,134800,11531360800,27750,27750,27750,27750,77
20250228,134700,11529224050,27700,27700,27700,27700,163
20250228,134600,11524708950,27700,27650,27700,27650,199
20250228,134500,11519198700,27700,27700,27700,27700,97
20250228,134400,11516511800,27700,27700,27700,27700,221
20250228,134300,11510390100,27650,27650,27650,27650,5
20250228,134200,11510251850,27700,27650,27700,27650,174
20250228,134100,11505432700,27650,27600,27650,27600,1507
20250228,134000,11463764350,27600,27600,27650,27600,214
20250228,133900,11457854150,27650,27650,27650,27650,260
20250228,133800,11450665150,27600,27650,27650,27600,50
20250228,133700,11449283200,27600,27600,27600,27600,142
20250228,133600,11445364000,27600,27650,27650,27600,99
20250228,133500,11442630800,27600,27650,27650,27600,171
20250228,133400,11437907450,27650,27650,27650,27650,0
20250228,133300,11437907450,27650,27600,27650,27600,17
20250228,133200,11437438150,27600,27600,27600,27550,183
20250228,133100,11432387400,27600,27600,27650,27550,705
20250228,133000,11412929900,27600,27650,27650,27600,471
20250228,132900,11399907000,27650,27700,27700,27650,241
20250228,132800,11393233200,27700,27700,27700,27700,14
20250228,132700,11392845400,27700,27600,27700,27600,616
20250228,132600,11375820450,27650,27650,27700,27650,328
20250228,132500,11366745350,27650,27550,27650,27550,1131
20250228,132400,11335556850,27550,27550,27600,27550,211
20250228,132300,11329743700,27600,27600,27650,27600,443
20250228,132200,11317516100,27600,27600,27650,27600,58
20250228,132100,11315915050,27600,27650,27700,27600,305
20250228,132000,11307494750,27600,27600,27650,27600,233
20250228,131900,11301060550,27700,27650,27700,27600,759
20250228,131800,11280087900,27700,27750,27850,27700,909
20250228,131700,11254882650,27850,27800,27850,27750,226
20250228,131600,11248599100,27800,27950,27950,27800,1026
20250228,131500,11219974750,27950,28000,28050,27950,105
20250228,131400,11217030450,28000,28000,28000,27950,1065
20250228,131300,11187223100,28050,28000,28050,28000,231
20250228,131200,11180748100,28000,27950,28000,27950,477
20250228,131100,11167393950,28000,27950,28000,27900,289
20250228,131000,11159311800,27950,27950,27950,27900,88
20250228,130900,11156852450,28000,28000,28050,27900,1054
20250228,130800,11127353850,28000,27900,28000,27900,1834
20250228,130700,11076028900,27900,27800,27900,27800,780
20250228,130600,11054282650,27800,27800,27800,27800,52
20250228,130500,11052837050,27800,27800,27800,27750,140
20250228,130400,11048947550,27800,27800,27800,27800,114
20250228,130300,11045778350,27800,27850,27850,27800,407
20250228,130200,11034461200,27800,27800,27850,27800,24
20250228,130100,11033793950,27800,27750,27800,27700,840
20250228,130000,11010476750,27750,27850,27850,27750,357
20250228,125900,11000546800,27800,27800,27850,27800,217
20250228,125800,10994511850,27850,27800,27850,27700,558
20250228,125700,10978997600,27750,27800,27850,27750,384
20250228,125600,10968318500,27850,27800,27850,27800,1834
20250228,125500,10917301900,27800,27750,27800,27750,290
20250228,125400,10909248350,27700,27700,27700,27700,293
20250228,125300,10901132250,27800,27700,27800,27700,141
20250228,125200,10897214300,27650,27600,27650,27600,113
20250228,125100,10894095300,27600,27600,27700,27600,495
20250228,125000,10880397300,27550,27500,27600,27500,223
20250228,124900,10874255750,27550,27700,27700,27500,582
20250228,124800,10858226600,27600,27600,27650,27600,110
20250228,124700,10855186850,27550,27550,27550,27550,0
20250228,124600,10855186850,27550,27600,27600,27550,200
20250228,124500,10849676650,27550,27600,27650,27550,312
20250228,124400,10841062250,27600,27600,27600,27600,160
20250228,124300,10836646250,27600,27650,27650,27600,47
20250228,124200,10835346950,27700,27650,27700,27500,691
20250228,124100,10816259000,27650,27700,27700,27650,582
20250228,124000,10800142800,27700,27600,27750,27600,168
20250228,123900,10795490300,27650,27650,27700,27600,231
20250228,123800,10789104400,27650,27650,27650,27650,21
20250228,123700,10788523750,27650,27650,27650,27600,643
20250228,123600,10770767900,27650,27700,27750,27650,343
20250228,123500,10761270600,27700,27800,27800,27650,2415
20250228,123400,10694376350,27800,27800,27800,27800,18
20250228,123300,10693875950,27750,27750,27800,27750,128
20250228,123200,10690322550,27800,27750,27800,27750,223
20250228,123100,10684133700,27800,27850,27900,27800,261
20250228,123000,10676872550,27850,27750,27900,27750,884
20250228,122900,10652273700,27750,27750,27750,27750,185
20250228,122800,10647139950,27750,27750,27800,27750,163
20250228,122700,10642616550,27750,27800,27800,27750,687
20250228,122600,10623539400,27900,27800,27900,27800,224
20250228,122500,10617295700,27800,27800,27800,27800,511
20250228,122400,10603089900,27800,27750,27800,27750,173
20250228,122300,10598285500,27750,27750,27750,27750,11
20250228,122200,10597980250,27750,27750,27800,27750,54
20250228,122100,10596479600,27750,27750,27750,27750,51
20250228,122000,10595064350,27800,27750,27800,27700,409
20250228,121900,10583711650,27750,27800,27800,27750,55
20250228,121800,10582182700,27800,27850,27850,27800,86
20250228,121700,10579791750,27850,27850,27850,27800,188
20250228,121600,10574559300,27900,27750,27900,27750,169
20250228,121500,10569862400,27750,27750,27750,27750,77
20250228,121400,10567725650,27750,27750,27750,27750,133
20250228,121300,10564034900,27750,27750,27750,27750,52
20250228,121200,10562591900,27750,27750,27800,27650,463
20250228,121100,10549756450,27750,27650,27750,27650,20
20250228,121000,10549201700,27700,27750,27750,27700,118
20250228,120900,10545932950,27650,27700,27750,27650,319
20250228,120800,10537101100,27650,27750,27800,27650,395
20250228,120700,10526155800,27850,27750,27850,27750,125
20250228,120600,10522682150,27800,27750,27800,27700,177
20250228,120500,10517772050,27750,27750,27750,27750,30
20250228,120400,10516939550,27750,27800,27900,27700,471
20250228,120300,10503851650,27850,27850,27900,27850,414
20250228,120200,10492311050,27850,27950,28000,27850,2185
20250228,120100,10431380900,27900,27900,27900,27900,81
20250228,120000,10429121000,27850,27850,27850,27850,142
20250228,115900,10425166300,27800,27900,27950,27800,522
20250228,115800,10410608500,27900,27900,27950,27750,422
20250228,115700,10398867950,27850,27850,28150,27750,4095
20250228,115600,10284590300,27850,27800,27850,27800,241
20250228,115500,10277879700,27850,27900,27900,27800,238
20250228,115400,10271251400,27900,27800,27900,27800,1046
20250228,115300,10242125550,27800,27700,27800,27700,356
20250228,115200,10232255550,27700,27700,27700,27650,351
20250228,115100,10222535350,27600,27650,27700,27600,317
20250228,115000,10213773750,27650,27700,27800,27650,925
20250228,114900,10188145300,27750,27600,27750,27600,82
20250228,114800,10185875650,27750,27700,27750,27600,239
20250228,114700,10179265750,27600,27650,27750,27600,275
20250228,114600,10171654550,27650,27650,27650,27650,102
20250228,114500,10168834250,27650,27650,27650,27550,238
20250228,114400,10162260550,27650,27650,27700,27650,313
20250228,114300,10153605950,27650,27650,27700,27600,758
20250228,114200,10132657400,27650,27650,27650,27650,110
20250228,114100,10129615900,27700,27650,27700,27600,162
20250228,114000,10125134350,27650,27550,27700,27550,681
20250228,113900,10106304300,27500,27550,27600,27500,254
20250228,113800,10099313100,27550,27600,27600,27550,1759
20250228,113700,10050850750,27600,27550,27600,27550,1359
20250228,113600,10013405250,27550,27500,27550,27500,1109
20250228,113500,9982858200,27550,27500,27550,27500,125
20250228,113400,9979419450,27500,27500,27500,27500,44
20250228,113300,9978209450,27500,27500,27500,27450,144
20250228,113200,9974250150,27500,27500,27500,27500,145
20250228,113100,9970262650,27500,27450,27550,27400,144
20250228,113000,9966301000,27400,27550,27600,27400,483
20250228,112900,9953037350,27550,27500,27550,27500,73
20250228,112800,9951027800,27450,27450,27450,27400,29
20250228,112700,9950232100,27550,27350,27550,27150,743
20250228,112600,9929954900,27350,27400,27400,27350,324
20250228,112500,9921084950,27400,27400,27400,27350,300
20250228,112400,9912865850,27350,27400,27400,27350,207
20250228,112300,9907201500,27350,27350,27350,27350,29
20250228,112200,9906408350,27350,27250,27450,27250,613
20250228,112100,9889641450,27250,27200,27300,27200,179
20250228,112000,9884766850,27200,27200,27250,27200,287
20250228,111900,9876955900,27300,27300,27300,27250,433
20250228,111800,9865144700,27350,27300,27350,27300,92
20250228,111700,9862632900,27300,27350,27350,27300,237
20250228,111600,9856151050,27400,27350,27400,27350,96
20250228,111500,9853524400,27400,27350,27400,27300,236
20250228,111400,9847068850,27400,27350,27400,27350,187
20250228,111300,9841953900,27300,27350,27350,27300,58
20250228,111200,9840369300,27350,27350,27350,27350,223
20250228,111100,9834270250,27350,27350,27350,27350,19
20250228,111000,9833750600,27350,27350,27350,27350,446
20250228,110900,9821552500,27400,27450,27450,27400,800
20250228,110800,9799630500,27400,27400,27400,27400,242
20250228,110700,9792999700,27400,27450,27500,27400,242
20250228,110600,9786355750,27450,27500,27500,27450,51
20250228,110500,9784953800,27550,27450,27550,27450,121
20250228,110400,9781626350,27450,27550,27550,27450,242
20250228,110300,9774962250,27550,27400,27550,27350,2302
20250228,110200,9711742350,27350,27450,27450,27300,144
20250228,110100,9707802150,27450,27400,27450,27400,165
20250228,110000,9703276200,27450,27450,27450,27400,98
20250228,105900,9700586550,27450,27450,27500,27450,177
20250228,105800,9695725400,27450,27450,27450,27450,195
20250228,105700,9690372650,27500,27450,27500,27400,136
20250228,105600,9686636000,27400,27350,27450,27350,74
20250228,105500,9684608450,27300,27300,27350,27300,167
20250228,105400,9680049300,27250,27400,27400,27150,1150
20250228,105300,9648752400,27400,27450,27450,27400,321
20250228,105200,9639945050,27500,27450,27500,27450,507
20250228,105100,9626007650,27500,27400,27500,27400,191
20250228,105000,9620762750,27350,27400,27400,27250,97
20250228,104900,9618111050,27400,27350,27400,27200,116
20250228,104800,9614936750,27350,27450,27450,27150,986
20250228,104700,9588079150,27100,27350,27350,27100,1808
20250228,104600,9538713800,27350,27350,27400,27300,681
20250228,104500,9520088100,27400,27450,27450,27400,331
20250228,104400,9511005850,27450,27350,27450,27350,135
20250228,104300,9507303000,27350,27450,27450,27350,207
20250228,104200,9501633900,27450,27450,27450,27450,147
20250228,104100,9497598750,27450,27450,27450,27450,115
20250228,104000,9494442000,27450,27450,27450,27450,15
20250228,103900,9494030250,27450,27450,27500,27450,186
20250228,103800,9488916650,27450,27500,27500,27450,352
20250228,103700,9479244500,27500,27550,27550,27500,34
20250228,103600,9478308750,27550,27500,27550,27500,162
20250228,103500,9473850750,27500,27600,27600,27500,134
20250228,103400,9470160650,27600,27500,27600,27500,302
20250228,103300,9461844450,27650,27600,27650,27600,600
20250228,103200,9445261050,27700,27550,27700,27500,1213
20250228,103100,9411776200,27600,27350,27600,27350,2707
20250228,103000,9337494000,27350,27150,27350,27150,335
20250228,102900,9328377850,27100,27200,27250,27050,1921
20250228,102800,9276238200,27200,27250,27250,27150,622
20250228,102700,9259307850,27300,27300,27350,27250,53
20250228,102600,9257861500,27300,27250,27300,27250,158
20250228,102500,9253548250,27250,27200,27250,27200,23
20250228,102400,9252921700,27200,27250,27300,27200,493
20250228,102300,9239491600,27250,27400,27400,27250,3041
20250228,102200,9156447500,27400,27450,27450,27400,212
20250228,102100,9150638200,27500,27450,27500,27350,593
20250228,102000,9134395950,27450,27500,27600,27450,352
20250228,101900,9124718300,27500,27450,27500,27400,78
20250228,101800,9122574050,27450,27600,27600,27450,142
20250228,101700,9118674250,27450,27650,27650,27450,633
20250228,101600,9101253900,27650,27500,27650,27500,266
20250228,101500,9093925100,27400,27500,27500,27400,41
20250228,101400,9092801200,27400,27350,27500,27350,230
20250228,101300,9086497100,27350,27550,27550,27350,786
20250228,101200,9064973400,27550,27550,27550,27450,278
20250228,101100,9057317550,27550,27700,27700,27550,226
20250228,101000,9051067800,27700,27500,27700,27500,338
20250228,100900,9041722800,27600,27400,27600,27400,861
20250228,100800,9018041250,27350,27300,27400,27300,1157
20250228,100700,8986440600,27350,27300,27350,27300,5
20250228,100600,8986304050,27250,27400,27400,27250,1211
20250228,100500,8953211050,27450,27550,27550,27450,354
20250228,100400,8943490450,27500,27450,27550,27450,472
20250228,100300,8930520650,27450,27400,27450,27400,61
20250228,100200,8928846450,27400,27400,27500,27250,651
20250228,100100,8911054950,27400,27450,27450,27400,477
20250228,100000,8897980050,27450,27450,27550,27450,583
20250228,095900,8881974000,27450,27650,27650,27450,864
20250228,095800,8858199800,27650,27600,27700,27450,519
20250228,095700,8843933900,27650,27500,27650,27450,428
20250228,095600,8832143450,27500,27600,27700,27500,370
20250228,095500,8821961600,27550,27650,27700,27500,548
20250228,095400,8806819700,27550,27550,27650,27500,1016
20250228,095300,8778764950,27500,27400,27550,27400,534
20250228,095200,8764091300,27400,27450,27550,27400,1031
20250228,095100,8735812750,27450,27450,27500,27400,2136
20250228,095000,8677236650,27400,27350,27550,27200,2540
20250228,094900,8607753050,27300,27400,27400,27100,888
20250228,094800,8583561800,27300,27350,27500,27100,4096
20250228,094700,8471695200,27300,27750,27750,27150,8068
20250228,094600,8249751900,27750,27900,27900,27750,485
20250228,094500,8236253200,27850,27850,27900,27800,486
20250228,094400,8222698600,27750,27750,27950,27750,1028
20250228,094300,8194102100,27750,28000,28150,27750,3776
20250228,094200,8088774200,28000,28100,28100,28000,1236
20250228,094100,8054120450,28100,28300,28400,28050,3119
20250228,094000,7966070650,28350,28250,28600,28150,5176
20250228,093900,7819238400,28250,28000,28350,28000,1433
20250228,093800,7778799200,28100,28000,28100,27850,4650
20250228,093700,7648790050,28000,28000,28200,27950,1248
20250228,093600,7613769650,28000,28100,28200,28000,3298
20250228,093500,7521389350,28100,27900,28150,27850,2413
20250228,093400,7453854950,27900,28050,28150,27900,3132
20250228,093300,7366084400,28150,28100,28350,28050,3921
20250228,093200,7255670250,28150,28350,28400,27900,13976
20250228,093100,6861794850,28350,28350,28500,28350,2130
20250228,093000,6801265900,28450,28450,28550,28200,7152
20250228,092900,6598709000,28500,28400,28600,28350,4240
20250228,092800,6478186750,28400,28350,28550,28300,3716
20250228,092700,6372655700,28300,29050,29050,28300,18923
20250228,092600,5828198850,29050,28950,29100,28600,6223
20250228,092500,5648779900,28950,29100,29200,28400,24704
20250228,092400,4936827200,29100,29500,29550,29050,22169
20250228,092300,4284683500,29300,29300,29300,29300,0
20250228,092200,4284683500,29300,29000,29300,28900,9377
20250228,092100,4011971400,28900,28550,29150,28500,25655
20250228,092000,3270335100,28500,28500,28550,28200,7150
20250228,091900,3067145600,28500,28300,28550,28300,4805
20250228,091800,2930346800,28300,28100,28600,28100,14650
20250228,091700,2515134700,28200,27700,28200,27650,13954
20250228,091600,2125054650,27700,27400,27800,27400,6028
20250228,091500,1958590500,27350,27100,27350,27050,1890
20250228,091400,1907065800,27050,26700,27250,26700,6526
20250228,091300,1730733150,26700,26700,26900,26700,2197
20250228,091200,1671849500,26600,26600,26650,26500,1264
20250228,091100,1638220050,26600,26150,26600,26150,7027
20250228,091000,1453097000,26150,26250,26300,26150,3961
20250228,090900,1349309350,26250,26400,26400,26250,3085
20250228,090800,1268262550,26450,26400,26450,26200,3126
20250228,090700,1186119500,26300,26300,26700,26300,2643
20250228,090600,1116067100,26300,26500,26500,26300,2201
20250228,090500,1058015150,26500,26600,26900,26450,2709
20250228,090400,985890450,26500,26450,26550,26100,8271
20250228,090300,768022850,26450,26500,26800,26450,3637
20250228,090200,671345050,26500,26750,26800,26450,7985
20250228,090100,459434400,26750,26850,27000,26750,3515
20250228,090000,364921850,26800,26650,26900,26500,13691