KissMeData/298020/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,211300,3989455000,225500,225500,225500,225500,3096
20250228,211200,3989455000,225500,225500,225500,225500,0
20250228,211100,3989455000,225500,225500,225500,225500,0
20250228,211000,3989455000,225500,225500,225500,225500,0
20250228,210900,3989455000,225500,225500,225500,225500,0
20250228,210800,3989455000,225500,225500,225500,225500,0
20250228,210700,3989455000,225500,225500,225500,225500,0
20250228,210600,3989455000,225500,225500,225500,225500,0
20250228,210500,3989455000,225500,225500,225500,225500,0
20250228,210400,3989455000,225500,225500,225500,225500,0
20250228,210300,3989455000,225500,225500,225500,225500,0
20250228,210200,3989455000,225500,225500,225500,225500,0
20250228,210100,3989455000,225500,225500,225500,225500,0
20250228,210000,3989455000,225500,225500,225500,225500,0
20250228,205900,3989455000,225500,225500,225500,225500,0
20250228,205800,3989455000,225500,225500,225500,225500,0
20250228,205700,3989455000,225500,225500,225500,225500,0
20250228,205600,3989455000,225500,225500,225500,225500,0
20250228,205500,3989455000,225500,225500,225500,225500,0
20250228,205400,3989455000,225500,225500,225500,225500,0
20250228,205300,3989455000,225500,225500,225500,225500,0
20250228,205200,3989455000,225500,225500,225500,225500,0
20250228,205100,3989455000,225500,225500,225500,225500,0
20250228,205000,3989455000,225500,225500,225500,225500,0
20250228,204900,3989455000,225500,225500,225500,225500,0
20250228,204800,3989455000,225500,225500,225500,225500,0
20250228,204700,3989455000,225500,225500,225500,225500,0
20250228,204600,3989455000,225500,225500,225500,225500,0
20250228,204500,3989455000,225500,225500,225500,225500,0
20250228,204400,3989455000,225500,225500,225500,225500,0
20250228,204300,3989455000,225500,225500,225500,225500,3096
20250228,204200,3989455000,225500,225500,225500,225500,0
20250228,204100,3989455000,225500,225500,225500,225500,0
20250228,204000,3989455000,225500,225500,225500,225500,0
20250228,203900,3989455000,225500,225500,225500,225500,0
20250228,203800,3989455000,225500,225500,225500,225500,0
20250228,203700,3989455000,225500,225500,225500,225500,0
20250228,203600,3989455000,225500,225500,225500,225500,0
20250228,203500,3989455000,225500,225500,225500,225500,0
20250228,203400,3989455000,225500,225500,225500,225500,0
20250228,203300,3989455000,225500,225500,225500,225500,0
20250228,203200,3989455000,225500,225500,225500,225500,0
20250228,203100,3989455000,225500,225500,225500,225500,0
20250228,203000,3989455000,225500,225500,225500,225500,0
20250228,202900,3989455000,225500,225500,225500,225500,0
20250228,202800,3989455000,225500,225500,225500,225500,0
20250228,202700,3989455000,225500,225500,225500,225500,0
20250228,202600,3989455000,225500,225500,225500,225500,0
20250228,202500,3989455000,225500,225500,225500,225500,0
20250228,202400,3989455000,225500,225500,225500,225500,0
20250228,202300,3989455000,225500,225500,225500,225500,0
20250228,202200,3989455000,225500,225500,225500,225500,0
20250228,202100,3989455000,225500,225500,225500,225500,0
20250228,202000,3989455000,225500,225500,225500,225500,0
20250228,201900,3989455000,225500,225500,225500,225500,0
20250228,201800,3989455000,225500,225500,225500,225500,0
20250228,201700,3989455000,225500,225500,225500,225500,0
20250228,201600,3989455000,225500,225500,225500,225500,0
20250228,201500,3989455000,225500,225500,225500,225500,0
20250228,201400,3989455000,225500,225500,225500,225500,0
20250228,201300,3989455000,225500,225500,225500,225500,3096
20250228,201200,3989455000,225500,225500,225500,225500,0
20250228,201100,3989455000,225500,225500,225500,225500,0
20250228,201000,3989455000,225500,225500,225500,225500,0
20250228,200900,3989455000,225500,225500,225500,225500,0
20250228,200800,3989455000,225500,225500,225500,225500,0
20250228,200700,3989455000,225500,225500,225500,225500,0
20250228,200600,3989455000,225500,225500,225500,225500,0
20250228,200500,3989455000,225500,225500,225500,225500,0
20250228,200400,3989455000,225500,225500,225500,225500,0
20250228,200300,3989455000,225500,225500,225500,225500,0
20250228,200200,3989455000,225500,225500,225500,225500,0
20250228,200100,3989455000,225500,225500,225500,225500,0
20250228,200000,3989455000,225500,225500,225500,225500,0
20250228,195900,3989455000,225500,225500,225500,225500,0
20250228,195800,3989455000,225500,225500,225500,225500,0
20250228,195700,3989455000,225500,225500,225500,225500,0
20250228,195600,3989455000,225500,225500,225500,225500,0
20250228,195500,3989455000,225500,225500,225500,225500,0
20250228,195400,3989455000,225500,225500,225500,225500,0
20250228,195300,3989455000,225500,225500,225500,225500,0
20250228,195200,3989455000,225500,225500,225500,225500,0
20250228,195100,3989455000,225500,225500,225500,225500,0
20250228,195000,3989455000,225500,225500,225500,225500,0
20250228,194900,3989455000,225500,225500,225500,225500,0
20250228,194800,3989455000,225500,225500,225500,225500,0
20250228,194700,3989455000,225500,225500,225500,225500,0
20250228,194600,3989455000,225500,225500,225500,225500,0
20250228,194500,3989455000,225500,225500,225500,225500,0
20250228,194400,3989455000,225500,225500,225500,225500,0
20250228,194300,3989455000,225500,225500,225500,225500,3096
20250228,194200,3989455000,225500,225500,225500,225500,0
20250228,194100,3989455000,225500,225500,225500,225500,0
20250228,194000,3989455000,225500,225500,225500,225500,0
20250228,193900,3989455000,225500,225500,225500,225500,0
20250228,193800,3989455000,225500,225500,225500,225500,0
20250228,193700,3989455000,225500,225500,225500,225500,0
20250228,193600,3989455000,225500,225500,225500,225500,0
20250228,193500,3989455000,225500,225500,225500,225500,0
20250228,193400,3989455000,225500,225500,225500,225500,0
20250228,193300,3989455000,225500,225500,225500,225500,0
20250228,193200,3989455000,225500,225500,225500,225500,0
20250228,193100,3989455000,225500,225500,225500,225500,0
20250228,193000,3989455000,225500,225500,225500,225500,0
20250228,192900,3989455000,225500,225500,225500,225500,0
20250228,192800,3989455000,225500,225500,225500,225500,0
20250228,192700,3989455000,225500,225500,225500,225500,0
20250228,192600,3989455000,225500,225500,225500,225500,0
20250228,192500,3989455000,225500,225500,225500,225500,0
20250228,192400,3989455000,225500,225500,225500,225500,0
20250228,192300,3989455000,225500,225500,225500,225500,0
20250228,192200,3989455000,225500,225500,225500,225500,0
20250228,192100,3989455000,225500,225500,225500,225500,0
20250228,192000,3989455000,225500,225500,225500,225500,0
20250228,191900,3989455000,225500,225500,225500,225500,0
20250228,191800,3989455000,225500,225500,225500,225500,0
20250228,191700,3989455000,225500,225500,225500,225500,0
20250228,191600,3989455000,225500,225500,225500,225500,0
20250228,191500,3989455000,225500,225500,225500,225500,0
20250228,191400,3989455000,225500,225500,225500,225500,0
20250228,191300,3989455000,225500,225500,225500,225500,3096
20250228,191200,3989455000,225500,225500,225500,225500,0
20250228,191100,3989455000,225500,225500,225500,225500,0
20250228,191000,3989455000,225500,225500,225500,225500,0
20250228,190900,3989455000,225500,225500,225500,225500,0
20250228,190800,3989455000,225500,225500,225500,225500,0
20250228,190700,3989455000,225500,225500,225500,225500,0
20250228,190600,3989455000,225500,225500,225500,225500,0
20250228,190500,3989455000,225500,225500,225500,225500,0
20250228,190400,3989455000,225500,225500,225500,225500,0
20250228,190300,3989455000,225500,225500,225500,225500,0
20250228,190200,3989455000,225500,225500,225500,225500,0
20250228,190100,3989455000,225500,225500,225500,225500,0
20250228,190000,3989455000,225500,225500,225500,225500,0
20250228,185900,3989455000,225500,225500,225500,225500,0
20250228,185800,3989455000,225500,225500,225500,225500,0
20250228,185700,3989455000,225500,225500,225500,225500,0
20250228,185600,3989455000,225500,225500,225500,225500,0
20250228,185500,3989455000,225500,225500,225500,225500,0
20250228,185400,3989455000,225500,225500,225500,225500,0
20250228,185300,3989455000,225500,225500,225500,225500,0
20250228,185200,3989455000,225500,225500,225500,225500,0
20250228,185100,3989455000,225500,225500,225500,225500,0
20250228,185000,3989455000,225500,225500,225500,225500,0
20250228,184900,3989455000,225500,225500,225500,225500,0
20250228,184800,3989455000,225500,225500,225500,225500,0
20250228,184700,3989455000,225500,225500,225500,225500,0
20250228,184600,3989455000,225500,225500,225500,225500,0
20250228,184500,3989455000,225500,225500,225500,225500,0
20250228,184400,3989455000,225500,225500,225500,225500,0
20250228,184300,3989455000,225500,225500,225500,225500,3096
20250228,184200,3989455000,225500,225500,225500,225500,0
20250228,184100,3989455000,225500,225500,225500,225500,0
20250228,184000,3989455000,225500,225500,225500,225500,0
20250228,183900,3989455000,225500,225500,225500,225500,0
20250228,183800,3989455000,225500,225500,225500,225500,0
20250228,183700,3989455000,225500,225500,225500,225500,0
20250228,183600,3989455000,225500,225500,225500,225500,0
20250228,183500,3989455000,225500,225500,225500,225500,0
20250228,183400,3989455000,225500,225500,225500,225500,0
20250228,183300,3989455000,225500,225500,225500,225500,0
20250228,183200,3989455000,225500,225500,225500,225500,0
20250228,183100,3989455000,225500,225500,225500,225500,0
20250228,183000,3989455000,225500,225500,225500,225500,0
20250228,182900,3989455000,225500,225500,225500,225500,0
20250228,182800,3989455000,225500,225500,225500,225500,0
20250228,182700,3989455000,225500,225500,225500,225500,0
20250228,182600,3989455000,225500,225500,225500,225500,0
20250228,182500,3989455000,225500,225500,225500,225500,0
20250228,182400,3989455000,225500,225500,225500,225500,0
20250228,182300,3989455000,225500,225500,225500,225500,0
20250228,182200,3989455000,225500,225500,225500,225500,0
20250228,182100,3989455000,225500,225500,225500,225500,0
20250228,182000,3989455000,225500,225500,225500,225500,0
20250228,181900,3989455000,225500,225500,225500,225500,0
20250228,181800,3989455000,225500,225500,225500,225500,0
20250228,181700,3989455000,225500,225500,225500,225500,0
20250228,181600,3989455000,225500,225500,225500,225500,0
20250228,181500,3989455000,225500,225500,225500,225500,0
20250228,181400,3989455000,225500,225500,225500,225500,0
20250228,181300,3989455000,225500,225500,225500,225500,3096
20250228,181200,3989455000,225500,225500,225500,225500,0
20250228,181100,3989455000,225500,225500,225500,225500,0
20250228,181000,3989455000,225500,225500,225500,225500,0
20250228,180900,3989455000,225500,225500,225500,225500,0
20250228,180800,3989455000,225500,225500,225500,225500,0
20250228,180700,3989455000,225500,225500,225500,225500,0
20250228,180600,3989455000,225500,225500,225500,225500,0
20250228,180500,3989455000,225500,225500,225500,225500,0
20250228,180400,3989455000,225500,225500,225500,225500,0
20250228,180300,3989455000,225500,225500,225500,225500,0
20250228,180200,3989455000,225500,225500,225500,225500,0
20250228,180100,3989455000,225500,225500,225500,225500,0
20250228,180000,3989455000,225500,225500,225500,225500,0
20250228,175900,3989455000,225500,225500,225500,225500,0
20250228,175800,3989455000,225500,225500,225500,225500,0
20250228,175700,3989455000,225500,225500,225500,225500,0
20250228,175600,3989455000,225500,225500,225500,225500,0
20250228,175500,3989455000,225500,225500,225500,225500,0
20250228,175400,3989455000,225500,225500,225500,225500,0
20250228,175300,3989455000,225500,225500,225500,225500,0
20250228,175200,3989455000,225500,225500,225500,225500,0
20250228,175100,3989455000,225500,225500,225500,225500,0
20250228,175000,3989455000,225500,225500,225500,225500,0
20250228,174900,3989455000,225500,225500,225500,225500,0
20250228,174800,3989455000,225500,225500,225500,225500,0
20250228,174700,3989455000,225500,225500,225500,225500,0
20250228,174600,3989455000,225500,225500,225500,225500,0
20250228,174500,3989455000,225500,225500,225500,225500,0
20250228,174400,3989455000,225500,225500,225500,225500,0
20250228,174300,3989455000,225500,225500,225500,225500,3096
20250228,174200,3989455000,225500,225500,225500,225500,0
20250228,174100,3989455000,225500,225500,225500,225500,0
20250228,174000,3989455000,225500,225500,225500,225500,0
20250228,173900,3989455000,225500,225500,225500,225500,0
20250228,173800,3989455000,225500,225500,225500,225500,0
20250228,173700,3989455000,225500,225500,225500,225500,0
20250228,173600,3989455000,225500,225500,225500,225500,0
20250228,173500,3989455000,225500,225500,225500,225500,0
20250228,173400,3989455000,225500,225500,225500,225500,0
20250228,173300,3989455000,225500,225500,225500,225500,0
20250228,173200,3989455000,225500,225500,225500,225500,0
20250228,173100,3989455000,225500,225500,225500,225500,0
20250228,173000,3989455000,225500,225500,225500,225500,0
20250228,172900,3989455000,225500,225500,225500,225500,0
20250228,172800,3989455000,225500,225500,225500,225500,0
20250228,172700,3989455000,225500,225500,225500,225500,0
20250228,172600,3989455000,225500,225500,225500,225500,0
20250228,172500,3989455000,225500,225500,225500,225500,0
20250228,172400,3989455000,225500,225500,225500,225500,0
20250228,172300,3989455000,225500,225500,225500,225500,0
20250228,172200,3989455000,225500,225500,225500,225500,0
20250228,172100,3989455000,225500,225500,225500,225500,0
20250228,172000,3989455000,225500,225500,225500,225500,0
20250228,171900,3989455000,225500,225500,225500,225500,0
20250228,171800,3989455000,225500,225500,225500,225500,0
20250228,171700,3989455000,225500,225500,225500,225500,0
20250228,171600,3989455000,225500,225500,225500,225500,0
20250228,171500,3989455000,225500,225500,225500,225500,0
20250228,171400,3989455000,225500,225500,225500,225500,0
20250228,171300,3989455000,225500,225500,225500,225500,3096
20250228,171200,3989455000,225500,225500,225500,225500,0
20250228,171100,3989455000,225500,225500,225500,225500,0
20250228,171000,3989455000,225500,225500,225500,225500,0
20250228,170900,3989455000,225500,225500,225500,225500,0
20250228,170800,3989455000,225500,225500,225500,225500,0
20250228,170700,3989455000,225500,225500,225500,225500,0
20250228,170600,3989455000,225500,225500,225500,225500,0
20250228,170500,3989455000,225500,225500,225500,225500,0
20250228,170400,3989455000,225500,225500,225500,225500,0
20250228,170300,3989455000,225500,225500,225500,225500,0
20250228,170200,3989455000,225500,225500,225500,225500,0
20250228,170100,3989455000,225500,225500,225500,225500,0
20250228,170000,3989455000,225500,225500,225500,225500,0
20250228,165900,3989455000,225500,225500,225500,225500,0
20250228,165800,3989455000,225500,225500,225500,225500,0
20250228,165700,3989455000,225500,225500,225500,225500,0
20250228,165600,3989455000,225500,225500,225500,225500,0
20250228,165500,3989455000,225500,225500,225500,225500,0
20250228,165400,3989455000,225500,225500,225500,225500,0
20250228,165300,3989455000,225500,225500,225500,225500,0
20250228,165200,3989455000,225500,225500,225500,225500,0
20250228,165100,3989455000,225500,225500,225500,225500,0
20250228,165000,3989455000,225500,225500,225500,225500,0
20250228,164900,3989455000,225500,225500,225500,225500,0
20250228,164800,3989455000,225500,225500,225500,225500,0
20250228,164700,3989455000,225500,225500,225500,225500,0
20250228,164600,3989455000,225500,225500,225500,225500,0
20250228,164500,3989455000,225500,225500,225500,225500,0
20250228,164400,3989455000,225500,225500,225500,225500,0
20250228,164300,3989455000,225500,225500,225500,225500,3096
20250228,164200,3989455000,225500,225500,225500,225500,0
20250228,164100,3989455000,225500,225500,225500,225500,0
20250228,164000,3989455000,225500,225500,225500,225500,0
20250228,163900,3989455000,225500,225500,225500,225500,0
20250228,163800,3989455000,225500,225500,225500,225500,0
20250228,163700,3989455000,225500,225500,225500,225500,0
20250228,163600,3989455000,225500,225500,225500,225500,0
20250228,163500,3989455000,225500,225500,225500,225500,0
20250228,163400,3989455000,225500,225500,225500,225500,0
20250228,163300,3989455000,225500,225500,225500,225500,0
20250228,163200,3989455000,225500,225500,225500,225500,0
20250228,163100,3989455000,225500,225500,225500,225500,0
20250228,163000,3989455000,225500,225500,225500,225500,0
20250228,162900,3989455000,225500,225500,225500,225500,0
20250228,162800,3989455000,225500,225500,225500,225500,0
20250228,162700,3989455000,225500,225500,225500,225500,0
20250228,162600,3989455000,225500,225500,225500,225500,0
20250228,162500,3989455000,225500,225500,225500,225500,0
20250228,162400,3989455000,225500,225500,225500,225500,0
20250228,162300,3989455000,225500,225500,225500,225500,0
20250228,162200,3989455000,225500,225500,225500,225500,0
20250228,162100,3989455000,225500,225500,225500,225500,0
20250228,162000,3989455000,225500,225500,225500,225500,0
20250228,161900,3989455000,225500,225500,225500,225500,0
20250228,161800,3989455000,225500,225500,225500,225500,0
20250228,161700,3989455000,225500,225500,225500,225500,0
20250228,161600,3989455000,225500,225500,225500,225500,0
20250228,161500,3989455000,225500,225500,225500,225500,0
20250228,161400,3989455000,225500,225500,225500,225500,0
20250228,161300,3989455000,225500,225500,225500,225500,3096
20250228,161200,3989455000,225500,225500,225500,225500,0
20250228,161100,3989455000,225500,225500,225500,225500,0
20250228,161000,3989455000,225500,225500,225500,225500,0
20250228,160900,3989455000,225500,225500,225500,225500,0
20250228,160800,3989455000,225500,225500,225500,225500,0
20250228,160700,3989455000,225500,225500,225500,225500,0
20250228,160600,3989455000,225500,225500,225500,225500,0
20250228,160500,3989455000,225500,225500,225500,225500,0
20250228,160400,3989455000,225500,225500,225500,225500,0
20250228,160300,3989455000,225500,225500,225500,225500,0
20250228,160200,3989455000,225500,225500,225500,225500,0
20250228,160100,3989455000,225500,225500,225500,225500,0
20250228,160000,3989455000,225500,225500,225500,225500,0
20250228,155900,3989455000,225500,225500,225500,225500,0
20250228,155800,3989455000,225500,225500,225500,225500,0
20250228,155700,3989455000,225500,225500,225500,225500,0
20250228,155600,3989455000,225500,225500,225500,225500,0
20250228,155500,3989455000,225500,225500,225500,225500,0
20250228,155400,3989455000,225500,225500,225500,225500,0
20250228,155300,3989455000,225500,225500,225500,225500,0
20250228,155200,3989455000,225500,225500,225500,225500,0
20250228,155100,3989455000,225500,225500,225500,225500,0
20250228,155000,3989455000,225500,225500,225500,225500,0
20250228,154900,3989455000,225500,225500,225500,225500,0
20250228,154800,3989455000,225500,225500,225500,225500,0
20250228,154700,3989455000,225500,225500,225500,225500,0
20250228,154600,3989455000,225500,225500,225500,225500,0
20250228,154500,3989455000,225500,225500,225500,225500,0
20250228,154400,3989455000,225500,225500,225500,225500,0
20250228,154300,3989455000,225500,225500,225500,225500,3096
20250228,154200,3989455000,225500,225500,225500,225500,0
20250228,154100,3989455000,225500,225500,225500,225500,0
20250228,154000,3989455000,225500,225500,225500,225500,0
20250228,153900,3989455000,225500,225500,225500,225500,0
20250228,153800,3989455000,225500,225500,225500,225500,0
20250228,153700,3989455000,225500,225500,225500,225500,0
20250228,153600,3989455000,225500,225500,225500,225500,0
20250228,153500,3989455000,225500,225500,225500,225500,0
20250228,153400,3989455000,225500,225500,225500,225500,0
20250228,153300,3989455000,225500,225500,225500,225500,0
20250228,153200,3989455000,225500,225500,225500,225500,0
20250228,153100,3989455000,225500,225500,225500,225500,0
20250228,153000,3989455000,225500,225500,225500,225500,3096
20250228,152900,3291307000,223500,223500,223500,223500,0
20250228,152800,3291307000,223500,223500,223500,223500,0
20250228,152700,3291307000,223500,223500,223500,223500,0
20250228,152600,3291307000,223500,223500,223500,223500,0
20250228,152500,3291307000,223500,223500,223500,223500,0
20250228,152400,3291307000,223500,223500,223500,223500,0
20250228,152300,3291307000,223500,223500,223500,223500,0
20250228,152200,3291307000,223500,223500,223500,223500,0
20250228,152100,3291307000,223500,223500,223500,223500,0
20250228,152000,3291307000,223500,223500,223500,223500,0
20250228,151900,3291307000,223500,223000,223500,223000,16
20250228,151800,3287733000,223500,223000,223500,222500,54
20250228,151700,3275695500,223000,223500,224000,223000,136
20250228,151600,3245350500,223500,223500,223500,223000,69
20250228,151500,3229936500,223500,222500,224000,222500,220
20250228,151400,3180824000,223000,223000,223000,222500,25
20250228,151300,3175254000,223000,222500,223000,222500,71
20250228,151200,3159445000,222500,222500,223000,222500,43
20250228,151100,3149876500,223000,222500,223000,222500,49
20250228,151000,3138966500,222500,222500,223000,222500,33
20250228,150900,3131612500,223000,223000,223000,222500,106
20250228,150800,3107980500,223500,223000,223500,223000,58
20250228,150700,3095041500,223000,223500,223500,223000,18
20250228,150600,3091022500,223000,223000,223500,223000,69
20250228,150500,3075635000,223500,223000,223500,223000,35
20250228,150400,3067825000,223500,223500,223500,223000,30
20250228,150300,3061134000,223500,223000,223500,223000,60
20250228,150200,3047740000,223500,223000,223500,223000,77
20250228,150100,3030560000,223000,223500,223500,223000,10
20250228,150000,3028329500,223000,223500,223500,223000,50
20250228,145900,3017174000,223000,223500,223500,223000,55
20250228,145800,3004906000,223500,223000,223500,223000,29
20250228,145700,2998428500,223500,223000,223500,223000,72
20250228,145600,2982360000,223000,223500,224000,223000,68
20250228,145500,2967173500,223500,223500,224000,223500,26
20250228,145400,2961357500,223500,223500,224000,223500,103
20250228,145300,2938328500,224500,224000,225000,223500,26
20250228,145200,2932496500,224000,223500,224000,223000,108
20250228,145100,2908362500,223000,223500,223500,223000,23
20250228,145000,2903232000,223000,223000,223500,223000,71
20250228,144900,2887387000,223000,223000,223500,223000,47
20250228,144800,2876904500,223500,223000,223500,223000,27
20250228,144700,2870875000,223500,223500,223500,223000,61
20250228,144600,2857264000,223000,223500,223500,223000,47
20250228,144500,2846782500,223000,223500,224000,223000,20
20250228,144400,2842310500,224000,223500,224000,223000,69
20250228,144300,2826886000,223500,223500,224000,223500,46
20250228,144200,2816596000,223500,224000,224000,223500,45
20250228,144100,2806525500,224000,224000,224000,223500,53
20250228,144000,2794675500,223500,224000,224000,223500,40
20250228,143900,2785734000,223500,224000,224000,223500,42
20250228,143800,2776337500,223500,223500,224000,223500,15
20250228,143700,2772984500,224000,224500,224500,223500,43
20250228,143600,2763347000,224500,224000,224500,224000,8
20250228,143500,2761554000,224500,224500,224500,223500,47
20250228,143400,2751043000,224000,224000,224500,223500,24
20250228,143300,2745670000,224000,224500,224500,224000,22
20250228,143200,2740741500,224000,223500,224000,223500,35
20250228,143100,2732906000,223500,224000,224000,223500,25
20250228,143000,2727310000,224000,224000,224000,223500,35
20250228,142900,2719477000,224000,224000,224000,223500,32
20250228,142800,2712313500,224000,224000,224000,223500,112
20250228,142700,2687228000,224500,224000,224500,224000,24
20250228,142600,2681847000,224500,224000,224500,224000,5
20250228,142500,2680726500,224500,224500,224500,224500,11
20250228,142400,2678257000,224500,224500,224500,224000,33
20250228,142300,2670851000,224500,224500,224500,224500,1
20250228,142200,2670626500,224500,224500,224500,224500,11
20250228,142100,2668157000,224500,224000,224500,224000,16
20250228,142000,2664567500,224500,224000,224500,224000,6
20250228,141900,2663222500,224500,224500,224500,224500,10
20250228,141800,2660977500,224500,224500,224500,224000,33
20250228,141700,2653581500,225500,224500,225500,224500,21
20250228,141600,2648858000,224500,224500,224500,224500,12
20250228,141500,2646164000,224500,224500,224500,224500,1
20250228,141400,2645939500,224500,224500,224500,224000,16
20250228,141300,2642349500,224500,224500,224500,224500,3
20250228,141200,2641676000,224500,224000,225000,224000,41
20250228,141100,2632472500,224500,225000,225000,224000,15
20250228,141000,2629105500,225000,225000,225000,225000,16
20250228,140900,2625505500,225000,225000,225000,225000,8
20250228,140800,2623705500,224500,225000,225000,224500,61
20250228,140700,2610006000,225000,225000,225000,225000,5
20250228,140600,2608881000,225000,225000,225000,225000,10
20250228,140500,2606631000,225000,225000,225000,225000,7
20250228,140400,2605056000,225000,225000,225000,224000,191
20250228,140300,2562243000,225000,225000,225000,225000,1
20250228,140200,2562018000,224500,224500,224500,224000,32
20250228,140100,2554834500,224500,224500,224500,224000,14
20250228,140000,2551694000,224500,224500,224500,224000,3
20250228,135900,2551021000,224500,224000,224500,224000,32
20250228,135800,2543848500,224500,225000,225000,224500,137
20250228,135700,2513091000,225000,224500,225000,224500,30
20250228,135600,2506345500,225000,225000,225500,224500,109
20250228,135500,2481820500,225000,225000,225500,224500,127
20250228,135400,2453241000,225000,225500,225500,225000,4
20250228,135300,2452339500,225000,225000,226000,225000,19
20250228,135200,2448055500,225500,225500,225500,225000,46
20250228,135100,2437703500,225500,225500,225500,225000,31
20250228,135000,2430715500,225500,225500,225500,225000,17
20250228,134900,2426887500,225500,225500,225500,225000,13
20250228,134800,2423956500,225500,225500,225500,225000,17
20250228,134700,2420126000,225000,225500,225500,225000,2
20250228,134600,2419675500,225500,225000,225500,225000,23
20250228,134500,2414490000,225500,225500,225500,225000,14
20250228,134400,2411335500,225500,225500,225500,225500,22
20250228,134300,2406374500,225500,225500,225500,225500,10
20250228,134200,2404119500,225500,225500,225500,225000,168
20250228,134100,2366304500,225500,225500,225500,225500,3
20250228,134000,2365628000,225500,225500,225500,225500,2
20250228,133900,2365177000,225500,225500,225500,225000,24
20250228,133800,2359769000,225000,225500,225500,225000,28
20250228,133700,2353457000,225000,225500,225500,225000,7
20250228,133600,2351880500,225500,225500,225500,225500,12
20250228,133500,2349174500,225500,225500,225500,225000,15
20250228,133400,2345794500,225500,225500,225500,225500,4
20250228,133300,2344892500,225500,225500,225500,225500,9
20250228,133200,2342863000,225500,225500,225500,225000,14
20250228,133100,2339708500,225500,225500,225500,225500,18
20250228,133000,2335649500,225500,225500,225500,225500,11
20250228,132900,2333169000,225500,225500,225500,225000,16
20250228,132800,2329563500,225500,225500,225500,225500,3
20250228,132700,2328887000,225500,225500,225500,225500,2
20250228,132600,2328436000,225500,226000,226000,225000,100
20250228,132500,2305915500,226000,226000,226500,226000,49
20250228,132400,2294840500,226000,225500,226000,225500,17
20250228,132300,2290999500,225500,225500,225500,225500,24
20250228,132200,2285587500,225500,225500,225500,225000,15
20250228,132100,2282207500,225500,225500,225500,225500,6
20250228,132000,2280854500,225500,225500,225500,225500,11
20250228,131900,2278374000,225500,225500,225500,225000,15
20250228,131800,2274994000,225500,225000,225500,225000,30
20250228,131700,2268243000,225000,225000,225000,225000,4
20250228,131600,2267343000,225000,225000,225000,224500,24
20250228,131500,2261945500,225000,225000,225000,225000,3
20250228,131400,2261270500,224500,225500,225500,224500,151
20250228,131300,2227296500,225500,225000,225500,225000,21
20250228,131200,2222566500,225500,225500,225500,225500,10
20250228,131100,2220311500,225500,225500,225500,225500,18
20250228,131000,2216252500,225500,225500,225500,225500,12
20250228,130900,2213546500,225000,225500,225500,225000,18
20250228,130800,2209490000,225500,225500,225500,225500,1
20250228,130700,2209264500,225500,225500,225500,225500,13
20250228,130600,2206333000,225500,225500,225500,225000,16
20250228,130500,2202727500,225500,224500,225500,224500,135
20250228,130400,2172390500,224500,225500,225500,224500,1178
20250228,130300,1907875500,225500,225500,225500,225000,14
20250228,130200,1904720500,225500,225500,225500,225500,13
20250228,130100,1901789000,225500,226000,226000,225500,19
20250228,130000,1897504000,226000,226500,226500,225500,13
20250228,125900,1894565500,225500,226500,226500,225500,18
20250228,125800,1890500000,226500,226500,226500,226000,25
20250228,125700,1884839500,226500,226000,226500,226000,8
20250228,125600,1883030000,225500,226500,226500,225500,22
20250228,125500,1878054000,226500,226500,226500,226500,1
20250228,125400,1877827500,226500,226000,226500,226000,26
20250228,125300,1871950500,226000,226000,226500,226000,26
20250228,125200,1866071000,226500,225500,226500,225500,2
20250228,125100,1865619000,226000,226000,226500,226000,22
20250228,125000,1860642500,226000,225000,226000,225000,27
20250228,124900,1854557500,225000,225500,225500,225000,22
20250228,124800,1849606500,225500,225500,225500,225500,2
20250228,124700,1849155500,225500,225500,225500,225000,15
20250228,124600,1845775500,225500,225500,225500,225500,8
20250228,124500,1843971500,225500,225000,225500,225000,17
20250228,124400,1840138500,225500,225000,225500,225000,20
20250228,124300,1835631500,225000,226000,226000,225000,66
20250228,124200,1820766000,225000,226000,226000,225000,11
20250228,124100,1818288500,226000,226000,226000,226000,6
20250228,124000,1816932500,225500,226000,226000,225500,25
20250228,123900,1811287000,226000,226000,226000,225500,4
20250228,123800,1810383500,226000,225500,226000,225500,29
20250228,123700,1803843500,225500,226500,226500,225500,28
20250228,123600,1797520500,226000,226000,226000,226000,11
20250228,123500,1795034500,226000,226000,226000,225500,25
20250228,123400,1789394000,226500,226000,227000,226000,57
20250228,123300,1776502000,226000,226000,226000,226000,10
20250228,123200,1774242000,227000,226000,227000,226000,18
20250228,123100,1770166500,226000,225500,226000,225500,6
20250228,123000,1768813000,226000,226000,226000,225500,23
20250228,122900,1763621000,225500,225500,226000,225500,32
20250228,122800,1756404500,226000,226000,226000,226000,2
20250228,122700,1755952500,225500,226000,226000,225500,15
20250228,122600,1752565000,226000,226000,226000,226000,10
20250228,122500,1750305000,226000,225000,226000,225000,17
20250228,122400,1746479000,225000,225000,225000,224500,14
20250228,122300,1743331000,225000,224500,225000,224500,39
20250228,122200,1734571000,225000,224500,225000,224000,84
20250228,122100,1715714500,225000,225000,225500,224500,23
20250228,122000,1710543000,225000,225000,226500,225000,64
20250228,121900,1696133500,225500,226000,226000,225500,60
20250228,121800,1682590000,225500,225500,226000,225500,25
20250228,121700,1676951000,226000,225500,226000,225500,28
20250228,121600,1670632500,225500,225500,225500,225000,9
20250228,121500,1668604500,225500,225500,225500,225500,2
20250228,121400,1668153500,225000,225500,225500,225000,16
20250228,121300,1664548000,225500,225500,225500,225500,13
20250228,121200,1661616500,225500,225500,225500,225500,21
20250228,121100,1656881000,225500,225500,225500,225000,19
20250228,121000,1652598500,225500,225500,225500,225500,9
20250228,120900,1650569000,225500,225500,225500,225000,5
20250228,120800,1649442500,225500,225000,225500,225000,12
20250228,120700,1646739000,225500,225500,225500,225500,18
20250228,120600,1642680000,226000,225500,226000,225500,62
20250228,120500,1628698000,225500,225500,225500,225000,23
20250228,120400,1623514000,225500,225500,225500,225500,21
20250228,120300,1618778500,225500,225500,225500,225500,1
20250228,120200,1618553000,225500,225000,225500,225000,10
20250228,120100,1616300000,225500,225500,225500,225500,12
20250228,120000,1613594000,225500,225500,226000,225500,99
20250228,115900,1591268000,226000,225500,226500,225500,27
20250228,115800,1585169500,225500,226000,226000,225500,21
20250228,115700,1580426000,226000,226000,226000,226000,11
20250228,115600,1577940000,226000,225500,226500,225500,7
20250228,115500,1576358000,226000,226000,226500,226000,11
20250228,115400,1573871500,226500,226000,226500,226000,26
20250228,115300,1567987500,226000,225500,226000,225500,8
20250228,115200,1566181500,226000,226500,226500,226000,48
20250228,115100,1555324500,226500,226500,226500,226500,10
20250228,115000,1553059500,226500,226500,226500,226500,9
20250228,114900,1551021000,226500,226000,226500,226000,8
20250228,114800,1549211000,226500,226000,226500,226000,14
20250228,114700,1546046500,226000,226000,226000,226000,89
20250228,114600,1525932500,226500,226500,226500,226500,17
20250228,114500,1522082000,226000,225500,226500,225500,24
20250228,114400,1516657500,226500,226500,226500,226000,18
20250228,114300,1512585500,226500,226000,226500,226000,2
20250228,114200,1512133000,226000,226000,226000,226000,11
20250228,114100,1509647000,226500,226500,226500,226500,11
20250228,114000,1507155500,226000,227000,227000,226000,26
20250228,113900,1501278500,226500,226000,226500,225500,23
20250228,113800,1496077000,226000,226000,226000,225500,17
20250228,113700,1492237500,226000,226500,226500,226000,30
20250228,113600,1485457000,226500,226500,226500,226000,50
20250228,113500,1474134000,227000,227000,227000,227000,10
20250228,113400,1471864000,227000,227000,227000,227000,10
20250228,113300,1469594000,227000,227000,227000,227000,1
20250228,113200,1469367000,227000,227000,227000,226500,18
20250228,113100,1465284000,227000,227000,227000,226000,22
20250228,113000,1460298000,226500,226000,227000,226000,30
20250228,112900,1453502500,226500,226500,226500,226000,7
20250228,112800,1451919500,226500,226500,226500,226500,18
20250228,112700,1447842500,226500,226500,226500,226500,7
20250228,112600,1446257000,226500,226500,226500,226000,22
20250228,112500,1441276500,226500,226500,226500,226500,14
20250228,112400,1438105500,226500,226500,226500,226500,11
20250228,112300,1435614000,226500,226500,226500,226000,7
20250228,112200,1434030500,226500,227000,227000,226500,9
20250228,112100,1431991500,227000,227000,227000,227000,20
20250228,112000,1427451500,226500,226500,226500,226000,6
20250228,111900,1426093000,227000,226500,227000,226000,58
20250228,111800,1412963000,227000,226500,227000,226500,26
20250228,111700,1407063500,227000,227000,227000,227000,3
20250228,111600,1406382500,226500,227000,227000,226500,7
20250228,111500,1404796000,227000,226500,227000,226500,70
20250228,111400,1388936500,227000,226500,227000,226500,14
20250228,111300,1385761500,227000,227000,227000,226500,89
20250228,111200,1365573000,226500,226500,227000,226500,12
20250228,111100,1362853500,226500,226500,226500,225500,34
20250228,111000,1355173500,226500,227000,227000,226500,3
20250228,110900,1354493500,226000,227000,227500,226000,185
20250228,110800,1312540000,227500,228000,228000,227000,27
20250228,110700,1306390500,228000,228000,228000,228000,5
20250228,110600,1305250500,228000,228000,228500,228000,17
20250228,110500,1301369000,227500,227500,228000,227500,48
20250228,110400,1290444500,227500,227500,227500,227500,2
20250228,110300,1289989500,227000,227500,227500,227000,8
20250228,110200,1288172000,227500,227500,227500,227500,17
20250228,110100,1284304500,227500,227500,227500,227500,10
20250228,110000,1282029500,227000,228500,228500,227000,114
20250228,105900,1256116500,228500,228500,228500,228500,2
20250228,105800,1255659500,228000,228000,228000,226500,39
20250228,105700,1246795000,228000,228000,228000,228000,4
20250228,105600,1245883000,228000,228000,228000,228000,76
20250228,105500,1228555000,228000,228000,228000,228000,18
20250228,105400,1224451000,228000,228000,228000,228000,5
20250228,105300,1223311000,228000,227500,228000,227500,18
20250228,105200,1219207500,228000,227500,228000,227500,17
20250228,105100,1215336000,227000,227500,228000,227000,13
20250228,105000,1212382500,227500,228000,228000,227500,21
20250228,104900,1207604500,228000,227500,228000,227500,20
20250228,104800,1203049500,227500,227500,227500,227500,8
20250228,104700,1201229500,227000,227000,227000,227000,2
20250228,104600,1200775500,227000,226500,227000,226500,22
20250228,104500,1195783000,226500,226500,226500,225500,30
20250228,104400,1188998500,227000,227500,227500,227000,5
20250228,104300,1187863000,227000,227500,227500,227000,10
20250228,104200,1185591500,227500,227000,227500,227000,14
20250228,104100,1182409500,227000,227000,227000,227000,2
20250228,104000,1181955500,227500,227000,227500,226500,18
20250228,103900,1177862000,227500,227000,227500,226500,43
20250228,103800,1168107000,227000,227000,227000,227000,5
20250228,103700,1166972000,227000,227000,227000,227000,2
20250228,103600,1166518000,227000,227000,227000,227000,12
20250228,103500,1163794000,227000,227000,227000,227000,19
20250228,103400,1159481000,227000,227000,227000,227000,1
20250228,103300,1159254000,227000,226000,227000,226000,33
20250228,103200,1151779500,226000,227000,227000,226000,138
20250228,103100,1120546500,227000,227000,227000,227000,40
20250228,103000,1111466500,227500,227500,227500,227500,45
20250228,102900,1101229000,227500,227500,227500,227500,16
20250228,102800,1097589000,227500,227500,227500,227000,5
20250228,102700,1096453000,227000,227500,227500,227000,58
20250228,102600,1083273500,227500,228000,228000,227500,36
20250228,102500,1075079500,228000,228500,228500,228000,41
20250228,102400,1065731000,228500,228500,228500,228000,7
20250228,102300,1064134000,228500,228500,228500,228500,7
20250228,102200,1062534500,228500,228000,228500,228000,61
20250228,102100,1048618500,228000,228000,228000,227500,55
20250228,102000,1036094000,227500,227500,228000,227500,34
20250228,101900,1028350500,228000,228000,228000,227500,28
20250228,101800,1021970500,228000,228000,228000,228000,3
20250228,101700,1021286500,227500,228000,228000,227500,8
20250228,101600,1019464500,228000,228500,228500,228000,27
20250228,101500,1013299500,228500,228500,228500,228500,23
20250228,101400,1008044000,228500,228500,229000,228500,77
20250228,101300,990423500,228500,228500,228500,228500,17
20250228,101200,986539000,228500,228500,228500,228000,96
20250228,101100,964625000,228500,228500,229000,228000,88
20250228,101000,944521500,228500,228000,228500,228000,39
20250228,100900,935629000,228000,227500,228000,227500,46
20250228,100800,925160500,227500,228000,228000,227500,21
20250228,100700,920382000,228000,228000,228000,228000,49
20250228,100600,909210000,227500,228000,228000,227500,23
20250228,100500,903968000,228000,228000,228000,228000,2
20250228,100400,903512000,228000,228000,228000,228000,1
20250228,100300,903284000,228000,228000,228000,228000,15
20250228,100200,899864000,228000,228000,228000,228000,2
20250228,100100,899408000,228000,228000,228000,228000,1
20250228,100000,899180000,227500,227500,228000,227000,54
20250228,095900,886905000,227500,227500,227500,227500,43
20250228,095800,877122500,228000,228500,228500,228000,12
20250228,095700,874381500,228500,227500,228500,227500,11
20250228,095600,871871000,227500,227000,227500,227000,22
20250228,095500,866868500,227000,227500,227500,226500,111
20250228,095400,841706000,227000,226500,228000,226500,156
20250228,095300,806310500,226500,223500,226500,223500,583
20250228,095200,675268500,223500,224500,224500,223500,198
20250228,095100,630941000,224500,224500,224500,224500,1
20250228,095000,630716500,224000,224000,224500,224000,51
20250228,094900,619291500,224000,225000,225000,224000,428
20250228,094800,523086000,225500,225500,225500,225500,1
20250228,094700,522860500,225500,225500,225500,225000,9
20250228,094600,520832500,225000,225500,225500,225000,3
20250228,094500,520157000,225500,225500,225500,225500,5
20250228,094400,519029500,225500,226000,226000,225000,187
20250228,094300,476841500,226500,226500,226500,226500,0
20250228,094200,476841500,226500,226500,226500,226500,1
20250228,094100,476615000,225500,226000,226000,225500,33
20250228,094000,469159500,226000,226000,226000,226000,18
20250228,093900,465091500,226000,226000,226000,226000,13
20250228,093800,462153500,226000,225500,226000,225500,11
20250228,093700,459672500,225500,225500,225500,225500,23
20250228,093600,454486000,225500,226500,226500,225500,13
20250228,093500,451553500,226500,225500,226500,225500,127
20250228,093400,422914000,225500,226000,226500,225500,15
20250228,093300,419524500,226000,226000,226000,226000,0
20250228,093200,419524500,226000,225500,226000,225500,132
20250228,093100,389757500,226000,226000,226000,226000,3
20250228,093000,389079500,225500,225500,225500,225500,1
20250228,092900,388854000,225500,226000,226000,225500,38
20250228,092800,380284000,226000,226000,226000,226000,1
20250228,092700,380058000,226000,225500,226000,225500,52
20250228,092600,368329000,225500,226000,226000,225500,247
20250228,092500,312616500,226000,226000,226000,226000,0
20250228,092400,312616500,226000,226000,226000,226000,6
20250228,092300,311260500,226500,226500,226500,226500,1
20250228,092200,311034000,226000,226500,226500,225500,45
20250228,092100,300864000,226500,226000,226500,226000,125
20250228,092000,272582000,226000,225500,226000,225500,7
20250228,091900,271001500,225500,225500,225500,225500,123
20250228,091800,243265000,225500,226000,226000,225500,143
20250228,091700,211012000,226000,226000,226000,226000,9
20250228,091600,208978000,226000,226000,226000,226000,33
20250228,091500,201520000,226000,226000,226000,226000,0
20250228,091400,201520000,226000,226500,226500,226000,49
20250228,091300,190443000,226500,226500,226500,226500,5
20250228,091200,189310500,227000,226000,227000,226000,51
20250228,091100,177767000,226000,226000,226000,226000,147
20250228,091000,144545000,226000,226000,226000,226000,27
20250228,090900,138443000,226000,226000,226000,226000,14
20250228,090800,135279000,226000,226000,226000,226000,108
20250228,090700,110871000,226000,227000,227000,226000,8
20250228,090600,109058000,227500,227500,227500,227000,33
20250228,090500,101565000,227500,227500,227500,227500,27
20250228,090400,95422500,227500,228000,228000,227500,33
20250228,090300,87908500,227000,227000,227500,225500,79
20250228,090200,70052500,225500,225500,225500,225500,16
20250228,090100,66444500,225500,227000,227000,225500,164
20250228,090000,29371000,228000,228500,228500,226000,129