KissMeData/161890/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203300,30164047300,61400,61400,61400,61400,16103
20250228,203200,30164047300,61400,61400,61400,61400,0
20250228,203100,30164047300,61400,61400,61400,61400,0
20250228,203000,30164047300,61400,61400,61400,61400,0
20250228,202900,30164047300,61400,61400,61400,61400,0
20250228,202800,30164047300,61400,61400,61400,61400,0
20250228,202700,30164047300,61400,61400,61400,61400,0
20250228,202600,30164047300,61400,61400,61400,61400,0
20250228,202500,30164047300,61400,61400,61400,61400,0
20250228,202400,30164047300,61400,61400,61400,61400,0
20250228,202300,30164047300,61400,61400,61400,61400,0
20250228,202200,30164047300,61400,61400,61400,61400,0
20250228,202100,30164047300,61400,61400,61400,61400,0
20250228,202000,30164047300,61400,61400,61400,61400,0
20250228,201900,30164047300,61400,61400,61400,61400,0
20250228,201800,30164047300,61400,61400,61400,61400,0
20250228,201700,30164047300,61400,61400,61400,61400,0
20250228,201600,30164047300,61400,61400,61400,61400,0
20250228,201500,30164047300,61400,61400,61400,61400,0
20250228,201400,30164047300,61400,61400,61400,61400,0
20250228,201300,30164047300,61400,61400,61400,61400,0
20250228,201200,30164047300,61400,61400,61400,61400,0
20250228,201100,30164047300,61400,61400,61400,61400,0
20250228,201000,30164047300,61400,61400,61400,61400,0
20250228,200900,30164047300,61400,61400,61400,61400,0
20250228,200800,30164047300,61400,61400,61400,61400,0
20250228,200700,30164047300,61400,61400,61400,61400,0
20250228,200600,30164047300,61400,61400,61400,61400,0
20250228,200500,30164047300,61400,61400,61400,61400,0
20250228,200400,30164047300,61400,61400,61400,61400,0
20250228,200300,30164047300,61400,61400,61400,61400,16103
20250228,200200,30164047300,61400,61400,61400,61400,0
20250228,200100,30164047300,61400,61400,61400,61400,0
20250228,200000,30164047300,61400,61400,61400,61400,0
20250228,195900,30164047300,61400,61400,61400,61400,0
20250228,195800,30164047300,61400,61400,61400,61400,0
20250228,195700,30164047300,61400,61400,61400,61400,0
20250228,195600,30164047300,61400,61400,61400,61400,0
20250228,195500,30164047300,61400,61400,61400,61400,0
20250228,195400,30164047300,61400,61400,61400,61400,0
20250228,195300,30164047300,61400,61400,61400,61400,0
20250228,195200,30164047300,61400,61400,61400,61400,0
20250228,195100,30164047300,61400,61400,61400,61400,0
20250228,195000,30164047300,61400,61400,61400,61400,0
20250228,194900,30164047300,61400,61400,61400,61400,0
20250228,194800,30164047300,61400,61400,61400,61400,0
20250228,194700,30164047300,61400,61400,61400,61400,0
20250228,194600,30164047300,61400,61400,61400,61400,0
20250228,194500,30164047300,61400,61400,61400,61400,0
20250228,194400,30164047300,61400,61400,61400,61400,0
20250228,194300,30164047300,61400,61400,61400,61400,0
20250228,194200,30164047300,61400,61400,61400,61400,0
20250228,194100,30164047300,61400,61400,61400,61400,0
20250228,194000,30164047300,61400,61400,61400,61400,0
20250228,193900,30164047300,61400,61400,61400,61400,0
20250228,193800,30164047300,61400,61400,61400,61400,0
20250228,193700,30164047300,61400,61400,61400,61400,0
20250228,193600,30164047300,61400,61400,61400,61400,0
20250228,193500,30164047300,61400,61400,61400,61400,0
20250228,193400,30164047300,61400,61400,61400,61400,0
20250228,193300,30164047300,61400,61400,61400,61400,16103
20250228,193200,30164047300,61400,61400,61400,61400,0
20250228,193100,30164047300,61400,61400,61400,61400,0
20250228,193000,30164047300,61400,61400,61400,61400,0
20250228,192900,30164047300,61400,61400,61400,61400,0
20250228,192800,30164047300,61400,61400,61400,61400,0
20250228,192700,30164047300,61400,61400,61400,61400,0
20250228,192600,30164047300,61400,61400,61400,61400,0
20250228,192500,30164047300,61400,61400,61400,61400,0
20250228,192400,30164047300,61400,61400,61400,61400,0
20250228,192300,30164047300,61400,61400,61400,61400,0
20250228,192200,30164047300,61400,61400,61400,61400,0
20250228,192100,30164047300,61400,61400,61400,61400,0
20250228,192000,30164047300,61400,61400,61400,61400,0
20250228,191900,30164047300,61400,61400,61400,61400,0
20250228,191800,30164047300,61400,61400,61400,61400,0
20250228,191700,30164047300,61400,61400,61400,61400,0
20250228,191600,30164047300,61400,61400,61400,61400,0
20250228,191500,30164047300,61400,61400,61400,61400,0
20250228,191400,30164047300,61400,61400,61400,61400,0
20250228,191300,30164047300,61400,61400,61400,61400,0
20250228,191200,30164047300,61400,61400,61400,61400,0
20250228,191100,30164047300,61400,61400,61400,61400,0
20250228,191000,30164047300,61400,61400,61400,61400,0
20250228,190900,30164047300,61400,61400,61400,61400,0
20250228,190800,30164047300,61400,61400,61400,61400,0
20250228,190700,30164047300,61400,61400,61400,61400,0
20250228,190600,30164047300,61400,61400,61400,61400,0
20250228,190500,30164047300,61400,61400,61400,61400,0
20250228,190400,30164047300,61400,61400,61400,61400,0
20250228,190300,30164047300,61400,61400,61400,61400,16103
20250228,190200,30164047300,61400,61400,61400,61400,0
20250228,190100,30164047300,61400,61400,61400,61400,0
20250228,190000,30164047300,61400,61400,61400,61400,0
20250228,185900,30164047300,61400,61400,61400,61400,0
20250228,185800,30164047300,61400,61400,61400,61400,0
20250228,185700,30164047300,61400,61400,61400,61400,0
20250228,185600,30164047300,61400,61400,61400,61400,0
20250228,185500,30164047300,61400,61400,61400,61400,0
20250228,185400,30164047300,61400,61400,61400,61400,0
20250228,185300,30164047300,61400,61400,61400,61400,0
20250228,185200,30164047300,61400,61400,61400,61400,0
20250228,185100,30164047300,61400,61400,61400,61400,0
20250228,185000,30164047300,61400,61400,61400,61400,0
20250228,184900,30164047300,61400,61400,61400,61400,0
20250228,184800,30164047300,61400,61400,61400,61400,0
20250228,184700,30164047300,61400,61400,61400,61400,0
20250228,184600,30164047300,61400,61400,61400,61400,0
20250228,184500,30164047300,61400,61400,61400,61400,0
20250228,184400,30164047300,61400,61400,61400,61400,0
20250228,184300,30164047300,61400,61400,61400,61400,0
20250228,184200,30164047300,61400,61400,61400,61400,0
20250228,184100,30164047300,61400,61400,61400,61400,0
20250228,184000,30164047300,61400,61400,61400,61400,0
20250228,183900,30164047300,61400,61400,61400,61400,0
20250228,183800,30164047300,61400,61400,61400,61400,0
20250228,183700,30164047300,61400,61400,61400,61400,0
20250228,183600,30164047300,61400,61400,61400,61400,0
20250228,183500,30164047300,61400,61400,61400,61400,0
20250228,183400,30164047300,61400,61400,61400,61400,0
20250228,183300,30164047300,61400,61400,61400,61400,16103
20250228,183200,30164047300,61400,61400,61400,61400,0
20250228,183100,30164047300,61400,61400,61400,61400,0
20250228,183000,30164047300,61400,61400,61400,61400,0
20250228,182900,30164047300,61400,61400,61400,61400,0
20250228,182800,30164047300,61400,61400,61400,61400,0
20250228,182700,30164047300,61400,61400,61400,61400,0
20250228,182600,30164047300,61400,61400,61400,61400,0
20250228,182500,30164047300,61400,61400,61400,61400,0
20250228,182400,30164047300,61400,61400,61400,61400,0
20250228,182300,30164047300,61400,61400,61400,61400,0
20250228,182200,30164047300,61400,61400,61400,61400,0
20250228,182100,30164047300,61400,61400,61400,61400,0
20250228,182000,30164047300,61400,61400,61400,61400,0
20250228,181900,30164047300,61400,61400,61400,61400,0
20250228,181800,30164047300,61400,61400,61400,61400,0
20250228,181700,30164047300,61400,61400,61400,61400,0
20250228,181600,30164047300,61400,61400,61400,61400,0
20250228,181500,30164047300,61400,61400,61400,61400,0
20250228,181400,30164047300,61400,61400,61400,61400,0
20250228,181300,30164047300,61400,61400,61400,61400,0
20250228,181200,30164047300,61400,61400,61400,61400,0
20250228,181100,30164047300,61400,61400,61400,61400,0
20250228,181000,30164047300,61400,61400,61400,61400,0
20250228,180900,30164047300,61400,61400,61400,61400,0
20250228,180800,30164047300,61400,61400,61400,61400,0
20250228,180700,30164047300,61400,61400,61400,61400,0
20250228,180600,30164047300,61400,61400,61400,61400,0
20250228,180500,30164047300,61400,61400,61400,61400,0
20250228,180400,30164047300,61400,61400,61400,61400,0
20250228,180300,30164047300,61400,61400,61400,61400,16103
20250228,180200,30164047300,61400,61400,61400,61400,0
20250228,180100,30164047300,61400,61400,61400,61400,0
20250228,180000,30164047300,61400,61400,61400,61400,0
20250228,175900,30164047300,61400,61400,61400,61400,0
20250228,175800,30164047300,61400,61400,61400,61400,0
20250228,175700,30164047300,61400,61400,61400,61400,0
20250228,175600,30164047300,61400,61400,61400,61400,0
20250228,175500,30164047300,61400,61400,61400,61400,0
20250228,175400,30164047300,61400,61400,61400,61400,0
20250228,175300,30164047300,61400,61400,61400,61400,0
20250228,175200,30164047300,61400,61400,61400,61400,0
20250228,175100,30164047300,61400,61400,61400,61400,0
20250228,175000,30164047300,61400,61400,61400,61400,0
20250228,174900,30164047300,61400,61400,61400,61400,0
20250228,174800,30164047300,61400,61400,61400,61400,0
20250228,174700,30164047300,61400,61400,61400,61400,0
20250228,174600,30164047300,61400,61400,61400,61400,0
20250228,174500,30164047300,61400,61400,61400,61400,0
20250228,174400,30164047300,61400,61400,61400,61400,0
20250228,174300,30164047300,61400,61400,61400,61400,0
20250228,174200,30164047300,61400,61400,61400,61400,0
20250228,174100,30164047300,61400,61400,61400,61400,0
20250228,174000,30164047300,61400,61400,61400,61400,0
20250228,173900,30164047300,61400,61400,61400,61400,0
20250228,173800,30164047300,61400,61400,61400,61400,0
20250228,173700,30164047300,61400,61400,61400,61400,0
20250228,173600,30164047300,61400,61400,61400,61400,0
20250228,173500,30164047300,61400,61400,61400,61400,0
20250228,173400,30164047300,61400,61400,61400,61400,0
20250228,173300,30164047300,61400,61400,61400,61400,16103
20250228,173200,30164047300,61400,61400,61400,61400,0
20250228,173100,30164047300,61400,61400,61400,61400,0
20250228,173000,30164047300,61400,61400,61400,61400,0
20250228,172900,30164047300,61400,61400,61400,61400,0
20250228,172800,30164047300,61400,61400,61400,61400,0
20250228,172700,30164047300,61400,61400,61400,61400,0
20250228,172600,30164047300,61400,61400,61400,61400,0
20250228,172500,30164047300,61400,61400,61400,61400,0
20250228,172400,30164047300,61400,61400,61400,61400,0
20250228,172300,30164047300,61400,61400,61400,61400,0
20250228,172200,30164047300,61400,61400,61400,61400,0
20250228,172100,30164047300,61400,61400,61400,61400,0
20250228,172000,30164047300,61400,61400,61400,61400,0
20250228,171900,30164047300,61400,61400,61400,61400,0
20250228,171800,30164047300,61400,61400,61400,61400,0
20250228,171700,30164047300,61400,61400,61400,61400,0
20250228,171600,30164047300,61400,61400,61400,61400,0
20250228,171500,30164047300,61400,61400,61400,61400,0
20250228,171400,30164047300,61400,61400,61400,61400,0
20250228,171300,30164047300,61400,61400,61400,61400,0
20250228,171200,30164047300,61400,61400,61400,61400,0
20250228,171100,30164047300,61400,61400,61400,61400,0
20250228,171000,30164047300,61400,61400,61400,61400,0
20250228,170900,30164047300,61400,61400,61400,61400,0
20250228,170800,30164047300,61400,61400,61400,61400,0
20250228,170700,30164047300,61400,61400,61400,61400,0
20250228,170600,30164047300,61400,61400,61400,61400,0
20250228,170500,30164047300,61400,61400,61400,61400,0
20250228,170400,30164047300,61400,61400,61400,61400,0
20250228,170300,30164047300,61400,61400,61400,61400,16103
20250228,170200,30164047300,61400,61400,61400,61400,0
20250228,170100,30164047300,61400,61400,61400,61400,0
20250228,170000,30164047300,61400,61400,61400,61400,0
20250228,165900,30164047300,61400,61400,61400,61400,0
20250228,165800,30164047300,61400,61400,61400,61400,0
20250228,165700,30164047300,61400,61400,61400,61400,0
20250228,165600,30164047300,61400,61400,61400,61400,0
20250228,165500,30164047300,61400,61400,61400,61400,0
20250228,165400,30164047300,61400,61400,61400,61400,0
20250228,165300,30164047300,61400,61400,61400,61400,0
20250228,165200,30164047300,61400,61400,61400,61400,0
20250228,165100,30164047300,61400,61400,61400,61400,0
20250228,165000,30164047300,61400,61400,61400,61400,0
20250228,164900,30164047300,61400,61400,61400,61400,0
20250228,164800,30164047300,61400,61400,61400,61400,0
20250228,164700,30164047300,61400,61400,61400,61400,0
20250228,164600,30164047300,61400,61400,61400,61400,0
20250228,164500,30164047300,61400,61400,61400,61400,0
20250228,164400,30164047300,61400,61400,61400,61400,0
20250228,164300,30164047300,61400,61400,61400,61400,0
20250228,164200,30164047300,61400,61400,61400,61400,0
20250228,164100,30164047300,61400,61400,61400,61400,0
20250228,164000,30164047300,61400,61400,61400,61400,0
20250228,163900,30164047300,61400,61400,61400,61400,0
20250228,163800,30164047300,61400,61400,61400,61400,0
20250228,163700,30164047300,61400,61400,61400,61400,0
20250228,163600,30164047300,61400,61400,61400,61400,0
20250228,163500,30164047300,61400,61400,61400,61400,0
20250228,163400,30164047300,61400,61400,61400,61400,0
20250228,163300,30164047300,61400,61400,61400,61400,16103
20250228,163200,30164047300,61400,61400,61400,61400,0
20250228,163100,30164047300,61400,61400,61400,61400,0
20250228,163000,30164047300,61400,61400,61400,61400,0
20250228,162900,30164047300,61400,61400,61400,61400,0
20250228,162800,30164047300,61400,61400,61400,61400,0
20250228,162700,30164047300,61400,61400,61400,61400,0
20250228,162600,30164047300,61400,61400,61400,61400,0
20250228,162500,30164047300,61400,61400,61400,61400,0
20250228,162400,30164047300,61400,61400,61400,61400,0
20250228,162300,30164047300,61400,61400,61400,61400,0
20250228,162200,30164047300,61400,61400,61400,61400,0
20250228,162100,30164047300,61400,61400,61400,61400,0
20250228,162000,30164047300,61400,61400,61400,61400,0
20250228,161900,30164047300,61400,61400,61400,61400,0
20250228,161800,30164047300,61400,61400,61400,61400,0
20250228,161700,30164047300,61400,61400,61400,61400,0
20250228,161600,30164047300,61400,61400,61400,61400,0
20250228,161500,30164047300,61400,61400,61400,61400,0
20250228,161400,30164047300,61400,61400,61400,61400,0
20250228,161300,30164047300,61400,61400,61400,61400,0
20250228,161200,30164047300,61400,61400,61400,61400,0
20250228,161100,30164047300,61400,61400,61400,61400,0
20250228,161000,30164047300,61400,61400,61400,61400,0
20250228,160900,30164047300,61400,61400,61400,61400,0
20250228,160800,30164047300,61400,61400,61400,61400,0
20250228,160700,30164047300,61400,61400,61400,61400,0
20250228,160600,30164047300,61400,61400,61400,61400,0
20250228,160500,30164047300,61400,61400,61400,61400,0
20250228,160400,30164047300,61400,61400,61400,61400,0
20250228,160300,30164047300,61400,61400,61400,61400,16103
20250228,160200,30164047300,61400,61400,61400,61400,0
20250228,160100,30164047300,61400,61400,61400,61400,0
20250228,160000,30164047300,61400,61400,61400,61400,0
20250228,155900,30164047300,61400,61400,61400,61400,0
20250228,155800,30164047300,61400,61400,61400,61400,0
20250228,155700,30164047300,61400,61400,61400,61400,0
20250228,155600,30164047300,61400,61400,61400,61400,0
20250228,155500,30164047300,61400,61400,61400,61400,0
20250228,155400,30164047300,61400,61400,61400,61400,0
20250228,155300,30164047300,61400,61400,61400,61400,0
20250228,155200,30164047300,61400,61400,61400,61400,0
20250228,155100,30164047300,61400,61400,61400,61400,0
20250228,155000,30164047300,61400,61400,61400,61400,0
20250228,154900,30164047300,61400,61400,61400,61400,0
20250228,154800,30164047300,61400,61400,61400,61400,0
20250228,154700,30164047300,61400,61400,61400,61400,0
20250228,154600,30164047300,61400,61400,61400,61400,0
20250228,154500,30164047300,61400,61400,61400,61400,0
20250228,154400,30164047300,61400,61400,61400,61400,0
20250228,154300,30164047300,61400,61400,61400,61400,0
20250228,154200,30164047300,61400,61400,61400,61400,0
20250228,154100,30164047300,61400,61400,61400,61400,0
20250228,154000,30164047300,61400,61400,61400,61400,0
20250228,153900,30164047300,61400,61400,61400,61400,0
20250228,153800,30164047300,61400,61400,61400,61400,0
20250228,153700,30164047300,61400,61400,61400,61400,0
20250228,153600,30164047300,61400,61400,61400,61400,0
20250228,153500,30164047300,61400,61400,61400,61400,0
20250228,153400,30164047300,61400,61400,61400,61400,0
20250228,153300,30164047300,61400,61400,61400,61400,16103
20250228,153200,30164047300,61400,61400,61400,61400,0
20250228,153100,30164047300,61400,61400,61400,61400,0
20250228,153000,30164047300,61400,61400,61400,61400,16103
20250228,152900,29175323100,61400,61400,61400,61400,0
20250228,152800,29175323100,61400,61400,61400,61400,0
20250228,152700,29175323100,61400,61400,61400,61400,0
20250228,152600,29175323100,61400,61400,61400,61400,0
20250228,152500,29175323100,61400,61400,61400,61400,0
20250228,152400,29175323100,61400,61400,61400,61400,0
20250228,152300,29175323100,61400,61400,61400,61400,0
20250228,152200,29175323100,61400,61400,61400,61400,0
20250228,152100,29175323100,61400,61400,61400,61400,0
20250228,152000,29175323100,61400,61400,61400,61400,0
20250228,151900,29175323100,61400,61400,61400,61300,993
20250228,151800,29114426200,61400,61300,61400,61200,1062
20250228,151700,29049300100,61300,61300,61400,61200,1627
20250228,151600,28949607400,61400,61300,61400,61200,1049
20250228,151500,28885257900,61300,61300,61400,61200,2582
20250228,151400,28726855700,61400,61400,61500,61300,1018
20250228,151300,28664317400,61400,61500,61500,61300,1076
20250228,151200,28598246400,61400,61500,61500,61400,919
20250228,151100,28541736900,61400,61300,61500,61300,801
20250228,151000,28492546400,61500,61400,61500,61300,1127
20250228,150900,28423352300,61300,61500,61500,61300,1043
20250228,150800,28359294100,61400,61400,61500,61300,2717
20250228,150700,28192329000,61400,61400,61400,61200,2029
20250228,150600,28067873200,61400,61500,61500,61300,1130
20250228,150500,27998480700,61500,61400,61500,61300,1229
20250228,150400,27923075400,61200,61200,61400,61200,1309
20250228,150300,27842767100,61200,61300,61400,61200,1099
20250228,150200,27775346900,61200,61400,61500,61200,911
20250228,150100,27719422200,61400,61400,61400,61300,1128
20250228,150000,27650165100,61400,61200,61400,61200,1886
20250228,145900,27534540500,61300,61200,61300,61200,997
20250228,145800,27473429200,61300,61300,61400,61200,1079
20250228,145700,27407238000,61300,61400,61400,61200,1296
20250228,145600,27327737600,61400,61200,61500,61200,953
20250228,145500,27269252300,61200,61400,61500,61200,1592
20250228,145400,27171522100,61500,61500,61500,61300,893
20250228,145300,27116688500,61400,61300,61500,61200,1161
20250228,145200,27045417400,61300,61300,61500,61200,815
20250228,145100,26995416900,61200,61300,61400,61200,1446
20250228,145000,26906749300,61400,61400,61500,61300,942
20250228,144900,26848881400,61400,61400,61500,61200,996
20250228,144800,26787738000,61300,61300,61500,61200,1151
20250228,144700,26717116100,61300,61400,61400,61200,936
20250228,144600,26659674400,61400,61400,61400,61200,983
20250228,144500,26599356700,61300,61300,61300,61200,1111
20250228,144400,26531254500,61300,61200,61300,61100,829
20250228,144300,26480503400,61200,61100,61200,61100,1135
20250228,144200,26411044600,61200,61200,61200,61100,944
20250228,144100,26353277300,61200,61400,61400,61100,1127
20250228,144000,26284231600,61200,61300,61400,61100,3324
20250228,143900,26080582200,61400,61400,61400,61200,894
20250228,143800,26025702300,61400,61300,61400,61200,1122
20250228,143700,25956907100,61300,61300,61400,61200,1226
20250228,143600,25881753600,61300,61200,61300,61100,2091
20250228,143500,25753773900,61100,61000,61100,61000,1109
20250228,143400,25686081400,61000,61000,61100,60900,605
20250228,143300,25649167400,61000,61100,61200,60900,868
20250228,143200,25596170600,61100,60900,61100,60800,1163
20250228,143100,25525240100,61000,60800,61000,60800,1763
20250228,143000,25417948100,60800,60900,60900,60700,1564
20250228,142900,25322942900,60700,60800,60900,60700,1171
20250228,142800,25251712100,60800,60800,60800,60700,1179
20250228,142700,25180044000,60800,60700,60800,60600,745
20250228,142600,25134800300,60700,60600,60700,60500,1667
20250228,142500,25033640500,60600,60600,60700,60500,805
20250228,142400,24984846800,60500,60500,60600,60500,325
20250228,142300,24965155200,60700,60600,60700,60500,283
20250228,142200,24948003500,60600,60600,60700,60500,377
20250228,142100,24925163400,60500,60600,60600,60500,227
20250228,142000,24911410700,60500,60600,60600,60400,904
20250228,141900,24856701400,60600,60600,60600,60500,207
20250228,141800,24844160100,60500,60600,60600,60500,386
20250228,141700,24820785000,60500,60600,60600,60500,194
20250228,141600,24809035100,60600,60500,60600,60500,389
20250228,141500,24785472000,60600,60600,60600,60500,241
20250228,141400,24770869500,60600,60600,60600,60500,1222
20250228,141300,24696925700,60600,60600,60600,60500,446
20250228,141200,24669908300,60600,60500,60600,60500,258
20250228,141100,24654274800,60600,60500,60600,60500,150
20250228,141000,24645190100,60600,60700,60800,60500,1744
20250228,140900,24539518400,60600,60600,60800,60600,298
20250228,140800,24521431600,60600,60700,60700,60600,408
20250228,140700,24496670200,60700,60700,60700,60600,356
20250228,140600,24475062800,60700,60700,60700,60600,610
20250228,140500,24438073000,60600,60700,60700,60600,242
20250228,140400,24423387500,60600,60800,60800,60600,357
20250228,140300,24401717000,60800,60700,60800,60600,189
20250228,140200,24390244300,60800,60700,60800,60600,485
20250228,140100,24360809200,60600,60600,60700,60600,317
20250228,140000,24341571500,60700,60600,60700,60600,216
20250228,135900,24328462500,60700,60700,60700,60600,218
20250228,135800,24315235900,60700,60600,60700,60500,589
20250228,135700,24279534700,60500,60600,60600,60500,804
20250228,135600,24230868000,60600,60800,60800,60600,2074
20250228,135500,24105044300,60800,60800,60800,60700,202
20250228,135400,24092765700,60900,60800,60900,60700,402
20250228,135300,24068328300,60800,60700,60900,60700,659
20250228,135200,24028277100,60700,60800,60900,60700,540
20250228,135100,23995421200,60800,60800,60800,60700,455
20250228,135000,23967759700,60800,60900,60900,60700,892
20250228,134900,23913525600,60900,60800,60900,60800,395
20250228,134800,23889491900,60900,60800,60900,60700,815
20250228,134700,23839903700,60800,61000,61000,60700,949
20250228,134600,23782167400,60900,61000,61000,60900,345
20250228,134500,23761136600,60900,60900,61000,60800,902
20250228,134400,23706200000,60800,60900,60900,60800,353
20250228,134300,23684713100,60900,60800,60900,60700,424
20250228,134200,23658937500,60700,60700,60800,60600,373
20250228,134100,23636286000,60700,60600,60800,60600,513
20250228,134000,23605147700,60600,60700,60700,60600,436
20250228,133900,23578686400,60500,60600,60700,60500,543
20250228,133800,23545775300,60700,60600,60700,60500,204
20250228,133700,23533412000,60500,60700,60900,60500,1812
20250228,133600,23423523200,60700,60700,60800,60600,401
20250228,133500,23399182100,60700,60700,60700,60600,571
20250228,133400,23364528800,60700,60800,60800,60700,675
20250228,133300,23323538800,60700,60800,60800,60700,1212
20250228,133200,23249953600,60800,60800,60900,60700,274
20250228,133100,23233298600,60900,60800,60900,60700,565
20250228,133000,23198925000,60800,60800,60900,60700,177
20250228,132900,23188159800,60800,60800,60800,60700,537
20250228,132800,23155514200,60800,60800,60900,60800,643
20250228,132700,23116411900,60700,60700,60800,60600,525
20250228,132600,23084521800,60700,60700,60700,60600,826
20250228,132500,23034385800,60600,60600,60600,60500,344
20250228,132400,23013543100,60600,60500,60600,60500,585
20250228,132300,22978142000,60500,60400,60500,60200,3337
20250228,132200,22776842800,60400,60500,60500,60300,2097
20250228,132100,22650206100,60500,60500,60500,60400,440
20250228,132000,22623594900,60500,60600,60600,60400,1607
20250228,131900,22526313500,60600,60500,60600,60500,797
20250228,131800,22478079300,60600,60600,60600,60500,496
20250228,131700,22448024500,60600,60600,60600,60500,468
20250228,131600,22419676400,60600,60500,60600,60500,1723
20250228,131500,22315405100,60500,60700,60700,60500,999
20250228,131400,22254879800,60700,60700,60700,60600,587
20250228,131300,22219249600,60700,60700,60700,60600,677
20250228,131200,22178188100,60700,60700,60700,60600,232
20250228,131100,22164109600,60700,60700,60800,60600,666
20250228,131000,22123682000,60600,60600,60700,60600,469
20250228,130900,22095229200,60700,60600,60700,60600,371
20250228,130800,22072721700,60700,60600,60700,60600,516
20250228,130700,22041436900,60700,60800,60800,60600,686
20250228,130600,21999784800,60800,60600,60800,60600,358
20250228,130500,21978063600,60700,60800,60800,60600,619
20250228,130400,21940511700,60700,60600,60800,60600,487
20250228,130300,21910932300,60800,60700,60800,60500,529
20250228,130200,21878866700,60600,60600,60700,60400,673
20250228,130100,21838088000,60400,60700,60800,60400,7443
20250228,130000,21386950100,60700,60900,61000,60700,2381
20250228,125900,21242163300,60900,60800,61000,60800,516
20250228,125800,21210729100,60800,61100,61100,60800,1063
20250228,125700,21145952700,61000,61200,61200,60900,883
20250228,125600,21092043800,61200,61200,61200,61000,359
20250228,125500,21070097200,61200,61000,61200,61000,713
20250228,125400,21026494200,61200,61300,61300,60900,3024
20250228,125300,20842076800,61300,61300,61400,61200,342
20250228,125200,20821114700,61300,61000,61300,61000,1294
20250228,125100,20741961000,61200,61200,61200,61000,562
20250228,125000,20707598500,61400,61100,61400,61100,269
20250228,124900,20691135600,61200,61100,61200,61000,1046
20250228,124800,20627274500,61100,61300,61400,61100,791
20250228,124700,20578851700,61200,61300,61300,61100,527
20250228,124600,20546594900,61200,61000,61300,61000,3234
20250228,124500,20348955800,61100,61000,61100,60900,2386
20250228,124400,20203400700,61000,61300,61300,61000,2386
20250228,124300,20057654500,61200,61500,61500,61100,3104
20250228,124200,19867522600,61500,61500,61500,61400,929
20250228,124100,19810436000,61500,61400,61500,61400,283
20250228,124000,19793052700,61500,61400,61500,61300,1575
20250228,123900,19696319100,61500,61400,61500,61400,608
20250228,123800,19658932000,61500,61500,61500,61400,318
20250228,123700,19639376700,61500,61500,61500,61400,501
20250228,123600,19608577300,61500,61400,61500,61400,423
20250228,123500,19582563700,61400,61500,61500,61400,939
20250228,123400,19524879000,61500,61600,61600,61400,1227
20250228,123300,19449418500,61600,61600,61700,61500,443
20250228,123200,19422127200,61600,61700,61700,61500,538
20250228,123100,19388997100,61700,61500,61700,61500,218
20250228,123000,19375565200,61500,61600,61700,61400,2786
20250228,122900,19204146700,61600,61600,61700,61600,512
20250228,122800,19172559600,61700,61800,61800,61600,328
20250228,122700,19152325300,61700,61800,61800,61700,641
20250228,122600,19112733200,61700,61700,61800,61600,443
20250228,122500,19085394800,61600,61700,61700,61600,350
20250228,122400,19063805400,61700,61700,61800,61600,764
20250228,122300,19016671100,61600,61600,61800,61500,1002
20250228,122200,18954888700,61600,61600,61600,61500,374
20250228,122100,18931856900,61600,61600,61700,61500,526
20250228,122000,18899461400,61600,61700,61700,61600,574
20250228,121900,18864048700,61700,61800,61800,61600,479
20250228,121800,18834495700,61700,61700,61800,61700,347
20250228,121700,18813059300,61800,61700,61800,61600,954
20250228,121600,18754141700,61700,61700,61700,61600,308
20250228,121500,18735142200,61700,61600,61700,61500,399
20250228,121400,18710541700,61600,61400,61600,61400,3256
20250228,121300,18510145700,61400,61400,61500,61400,1236
20250228,121200,18434237500,61600,61400,61600,61300,852
20250228,121100,18381884000,61400,61400,61500,61400,826
20250228,121000,18331119900,61500,61500,61600,61400,385
20250228,120900,18307449700,61500,61600,61600,61500,592
20250228,120800,18271011500,61600,61700,61700,61500,586
20250228,120700,18234896000,61700,61500,61700,61500,560
20250228,120600,18200427300,61400,61600,61600,61400,727
20250228,120500,18155694100,61600,61500,61600,61500,1032
20250228,120400,18092197700,61400,61300,61500,61300,1085
20250228,120300,18025575400,61400,61300,61500,61300,1406
20250228,120200,17939318000,61400,61500,61500,61300,714
20250228,120100,17895490800,61400,61400,61500,61300,530
20250228,120000,17862958100,61400,61400,61500,61300,1341
20250228,115900,17780607100,61500,61600,61600,61400,892
20250228,115800,17725713700,61600,61500,61600,61400,538
20250228,115700,17692609900,61500,61400,61500,61400,408
20250228,115600,17667525500,61500,61600,61700,61400,433
20250228,115500,17640868600,61600,61600,61700,61500,662
20250228,115400,17600088600,61600,61600,61600,61500,217
20250228,115300,17586723800,61500,61500,61700,61500,349
20250228,115200,17565242300,61500,61500,61700,61400,1407
20250228,115100,17478667400,61600,61600,61700,61500,385
20250228,115000,17454937600,61600,61700,61800,61500,438
20250228,114900,17427932000,61700,61700,61800,61600,555
20250228,114800,17393672300,61600,61600,61700,61600,382
20250228,114700,17370109800,61700,61700,61700,61600,316
20250228,114600,17350621900,61600,61500,61700,61500,629
20250228,114500,17311858400,61500,61500,61600,61400,2680
20250228,114400,17147064400,61600,61700,61700,61500,1162
20250228,114300,17075538200,61700,61800,61800,61600,1382
20250228,114200,16990220500,61800,61800,61800,61700,433
20250228,114100,16963463900,61800,61800,61800,61700,294
20250228,114000,16945301100,61700,61700,61800,61700,296
20250228,113900,16927014400,61700,61800,61900,61700,861
20250228,113800,16873805200,61800,61800,61800,61700,291
20250228,113700,16855826800,61800,61900,61900,61700,1360
20250228,113600,16771782800,61900,61900,61900,61800,697
20250228,113500,16728658100,61900,62000,62000,61800,1595
20250228,113400,16629919000,62000,62000,62000,61900,428
20250228,113300,16603400300,62000,61900,62000,61800,514
20250228,113200,16571586700,61900,61900,61900,61800,368
20250228,113100,16548809400,61900,61900,61900,61800,1018
20250228,113000,16485837100,61800,61900,61900,61800,316
20250228,112900,16466279000,61800,61700,61900,61700,903
20250228,112800,16410457400,61700,61800,61800,61700,462
20250228,112700,16381920900,61700,61900,61900,61700,690
20250228,112600,16339240200,61900,61900,61900,61800,570
20250228,112500,16303985800,61900,61900,61900,61800,374
20250228,112400,16280837100,61900,61700,61900,61700,1500
20250228,112300,16188110800,61700,61800,61800,61700,352
20250228,112200,16166362800,61800,61800,61900,61700,440
20250228,112100,16139167100,61700,61800,61800,61700,439
20250228,112000,16112040600,61800,61800,61800,61700,928
20250228,111900,16054718200,61800,61800,61900,61700,648
20250228,111800,16014671500,61800,61800,61900,61800,531
20250228,111700,15981847200,61800,61800,61900,61800,851
20250228,111600,15929197400,61900,61900,61900,61800,562
20250228,111500,15894445300,61900,61900,62000,61800,430
20250228,111400,15867826100,61800,61800,62000,61800,748
20250228,111300,15821515000,61800,62000,62000,61800,341
20250228,111200,15800405400,62000,61800,62000,61800,516
20250228,111100,15768452400,61800,61900,61900,61800,648
20250228,111000,15728360200,61900,61900,61900,61800,228
20250228,110900,15714262400,61800,61700,61900,61700,367
20250228,110800,15691577200,61900,61700,61900,61700,788
20250228,110700,15642861200,61800,61700,61800,61600,256
20250228,110600,15627071300,61700,61700,61800,61700,290
20250228,110500,15609172800,61600,61500,61700,61500,801
20250228,110400,15559830700,61500,61600,61600,61500,2023
20250228,110300,15435307200,61600,61900,61900,61600,2100
20250228,110200,15305714100,61900,61800,61900,61700,416
20250228,110100,15279979200,61700,61800,61900,61700,464
20250228,110000,15251305600,61800,61800,61900,61700,1369
20250228,105900,15166691500,61800,61700,61900,61700,902
20250228,105800,15110956500,61700,61800,62000,61700,953
20250228,105700,15052035200,61800,61600,61900,61600,615
20250228,105600,15014040100,61700,61900,62000,61500,5571
20250228,105500,14669969300,61900,62000,62100,61900,1389
20250228,105400,14583877500,62000,62000,62000,61900,656
20250228,105300,14543215700,62000,62100,62100,61900,1220
20250228,105200,14467571200,62100,62100,62100,61900,1588
20250228,105100,14369159500,62000,62200,62200,61900,1170
20250228,105000,14296490600,62200,62200,62300,62100,583
20250228,104900,14260230000,62100,62000,62200,62000,1700
20250228,104800,14154621600,62000,62000,62100,61900,650
20250228,104700,14114275700,62000,62200,62200,61900,1014
20250228,104600,14051354700,62200,62100,62200,62000,1678
20250228,104500,13947191600,62100,62200,62200,62000,1369
20250228,104400,13862128000,62200,62200,62200,62100,919
20250228,104300,13804992000,62200,62100,62200,62000,1739
20250228,104200,13696971700,62100,62200,62300,62000,1535
20250228,104100,13601612000,62300,62300,62300,62200,1378
20250228,104000,13515787400,62300,62300,62300,62200,1659
20250228,103900,13412467000,62300,62300,62300,62200,736
20250228,103800,13366648700,62200,62300,62300,62200,1604
20250228,103700,13266798800,62200,62200,62300,62200,2301
20250228,103600,13123505600,62200,62300,62300,61900,2638
20250228,103500,12959452200,62400,62300,62400,62200,4500
20250228,103400,12679087100,62300,62100,62300,62000,8381
20250228,103300,12157879100,62100,61900,62100,61800,11767
20250228,103200,11428466000,61900,61900,62000,61800,1626
20250228,103100,11327775000,61900,61800,62000,61800,10239
20250228,103000,10694139900,61800,61700,61800,61600,1979
20250228,102900,10572039400,61700,61700,61700,61600,505
20250228,102800,10540884700,61700,61700,61800,61600,2221
20250228,102700,10403837300,61700,61700,61700,61600,1086
20250228,102600,10336862300,61700,61800,61800,61500,1527
20250228,102500,10242700200,61700,61600,61800,61600,1296
20250228,102400,10162736900,61700,61700,61700,61600,1351
20250228,102300,10079456400,61700,61600,61700,61500,541
20250228,102200,10046112600,61600,61500,61600,61400,1221
20250228,102100,9971016600,61500,61600,61600,61400,1971
20250228,102000,9849768700,61600,61700,61700,61500,538
20250228,101900,9816620800,61700,61500,61700,61500,407
20250228,101800,9791523600,61600,61500,61700,61500,2300
20250228,101700,9649827700,61500,61600,61600,61500,419
20250228,101600,9624024200,61600,61800,61800,61500,1416
20250228,101500,9536742800,61800,61700,61800,61600,539
20250228,101400,9503462600,61700,61800,61900,61500,3636
20250228,101300,9279326400,61900,61900,61900,61800,1020
20250228,101200,9216269600,61900,61900,61900,61700,1534
20250228,101100,9121451400,61900,61900,61900,61800,1765
20250228,101000,9012260100,61900,61900,61900,61800,871
20250228,100900,8958377400,61900,61800,61900,61700,2851
20250228,100800,8782181800,61800,61500,61800,61500,3519
20250228,100700,8565228400,61400,61600,61600,61400,1252
20250228,100600,8488217400,61500,61600,61700,61500,2004
20250228,100500,8364822600,61500,61600,61600,61500,643
20250228,100400,8325221600,61600,61600,61600,61500,404
20250228,100300,8300339200,61600,61700,61700,61500,603
20250228,100200,8263181300,61700,61600,61700,61600,1182
20250228,100100,8190326100,61700,61600,61700,61500,1231
20250228,100000,8114457900,61600,61500,61600,61400,514
20250228,095900,8082834800,61500,61500,61500,61400,500
20250228,095800,8052102100,61400,61500,61500,61400,578
20250228,095700,8016579200,61500,61500,61600,61400,1325
20250228,095600,7935090900,61500,61700,61700,61400,1348
20250228,095500,7852090900,61700,61500,61700,61500,1494
20250228,095400,7760083100,61600,61600,61600,61300,1708
20250228,095300,7655153100,61600,61600,61700,61400,2213
20250228,095200,7518948600,61500,61500,61600,61400,586
20250228,095100,7482905800,61600,61600,61700,61500,2054
20250228,095000,7356465100,61600,61700,61800,61600,1550
20250228,094900,7260853100,61800,61700,61800,61500,1287
20250228,094800,7181459300,61700,61900,61900,61600,3448
20250228,094700,6968465800,61800,61800,61900,61800,5346
20250228,094600,6637666600,61700,61700,61800,61600,1511
20250228,094500,6544334900,61800,61600,61800,61600,1482
20250228,094400,6452886300,61800,61700,61900,61500,6828
20250228,094300,6031590700,61700,61700,61800,61600,6658
20250228,094200,5620627000,61700,61300,61700,61300,7609
20250228,094100,5152513400,61300,61200,61400,61200,853
20250228,094000,5100193400,61200,61400,61500,61200,1522
20250228,093900,5006902400,61400,61300,61500,61200,5521
20250228,093800,4668104100,61300,61300,61300,60900,2447
20250228,093700,4518592100,61300,61300,61300,61200,909
20250228,093600,4462917600,61200,61200,61300,61100,1208
20250228,093500,4388938500,61200,61200,61200,61100,1057
20250228,093400,4324251500,61100,61000,61200,60900,657
20250228,093300,4284127500,61000,61300,61300,60800,4562
20250228,093200,4005512900,61300,61400,61500,61100,8196
20250228,093100,3502977500,61500,61200,61500,61100,5146
20250228,093000,3187458200,61100,60800,61200,60700,5703
20250228,092900,2839514000,60800,60500,60800,60500,1728
20250228,092800,2734744600,60600,60400,60600,60400,724
20250228,092700,2690942000,60400,60400,60500,60300,1523
20250228,092600,2598901600,60200,60300,60400,60200,324
20250228,092500,2579367600,60400,60200,60400,60000,1070
20250228,092400,2514989500,60200,60100,60200,60100,192
20250228,092300,2503442300,60100,60000,60200,60000,542
20250228,092200,2470865800,60000,60300,60300,60000,2918
20250228,092100,2295570300,60300,60200,60300,60200,360
20250228,092000,2273894000,60200,60400,60400,60200,2503
20250228,091900,2123033900,60400,60700,60900,60300,2911
20250228,091800,1946742700,60700,60400,60700,60400,1376
20250228,091700,1863432000,60400,60300,60500,60200,760
20250228,091600,1817563800,60300,60300,60400,60100,2262
20250228,091500,1681207200,60200,60200,60300,60200,1184
20250228,091400,1609871200,60300,60200,60300,60100,551
20250228,091300,1576700500,60100,60300,60300,60100,344
20250228,091200,1556000400,60300,59800,60300,59700,2716
20250228,091100,1392976000,59800,59900,59900,59700,2666
20250228,091000,1233462400,59900,60000,60000,59900,1058
20250228,090900,1170076600,60000,59800,60100,59800,1526
20250228,090800,1078615100,59800,59900,59900,59800,410
20250228,090700,1054092200,59900,60000,60100,59800,837
20250228,090600,1003938800,60000,59800,60000,59700,616
20250228,090500,967043300,59800,59600,59800,59500,1853
20250228,090400,856503800,59600,59700,59700,59600,2034
20250228,090300,735252300,59700,59700,59800,59600,1124
20250228,090200,668118000,59600,59600,59700,59400,1698
20250228,090100,566923800,59700,59600,59900,59300,4145
20250228,090000,319857000,59600,59700,60000,59600,5344