KissMeData/278470/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210800,58072621900,58800,58800,58800,58800,17492
20250228,210700,58072621900,58800,58800,58800,58800,0
20250228,210600,58072621900,58800,58800,58800,58800,0
20250228,210500,58072621900,58800,58800,58800,58800,0
20250228,210400,58072621900,58800,58800,58800,58800,0
20250228,210300,58072621900,58800,58800,58800,58800,0
20250228,210200,58072621900,58800,58800,58800,58800,0
20250228,210100,58072621900,58800,58800,58800,58800,0
20250228,210000,58072621900,58800,58800,58800,58800,0
20250228,205900,58072621900,58800,58800,58800,58800,0
20250228,205800,58072621900,58800,58800,58800,58800,0
20250228,205700,58072621900,58800,58800,58800,58800,0
20250228,205600,58072621900,58800,58800,58800,58800,0
20250228,205500,58072621900,58800,58800,58800,58800,0
20250228,205400,58072621900,58800,58800,58800,58800,0
20250228,205300,58072621900,58800,58800,58800,58800,0
20250228,205200,58072621900,58800,58800,58800,58800,0
20250228,205100,58072621900,58800,58800,58800,58800,0
20250228,205000,58072621900,58800,58800,58800,58800,0
20250228,204900,58072621900,58800,58800,58800,58800,0
20250228,204800,58072621900,58800,58800,58800,58800,0
20250228,204700,58072621900,58800,58800,58800,58800,0
20250228,204600,58072621900,58800,58800,58800,58800,0
20250228,204500,58072621900,58800,58800,58800,58800,0
20250228,204400,58072621900,58800,58800,58800,58800,0
20250228,204300,58072621900,58800,58800,58800,58800,0
20250228,204200,58072621900,58800,58800,58800,58800,0
20250228,204100,58072621900,58800,58800,58800,58800,0
20250228,204000,58072621900,58800,58800,58800,58800,0
20250228,203900,58072621900,58800,58800,58800,58800,0
20250228,203800,58072621900,58800,58800,58800,58800,17492
20250228,203700,58072621900,58800,58800,58800,58800,0
20250228,203600,58072621900,58800,58800,58800,58800,0
20250228,203500,58072621900,58800,58800,58800,58800,0
20250228,203400,58072621900,58800,58800,58800,58800,0
20250228,203300,58072621900,58800,58800,58800,58800,0
20250228,203200,58072621900,58800,58800,58800,58800,0
20250228,203100,58072621900,58800,58800,58800,58800,0
20250228,203000,58072621900,58800,58800,58800,58800,0
20250228,202900,58072621900,58800,58800,58800,58800,0
20250228,202800,58072621900,58800,58800,58800,58800,0
20250228,202700,58072621900,58800,58800,58800,58800,0
20250228,202600,58072621900,58800,58800,58800,58800,0
20250228,202500,58072621900,58800,58800,58800,58800,0
20250228,202400,58072621900,58800,58800,58800,58800,0
20250228,202300,58072621900,58800,58800,58800,58800,0
20250228,202200,58072621900,58800,58800,58800,58800,0
20250228,202100,58072621900,58800,58800,58800,58800,0
20250228,202000,58072621900,58800,58800,58800,58800,0
20250228,201900,58072621900,58800,58800,58800,58800,0
20250228,201800,58072621900,58800,58800,58800,58800,0
20250228,201700,58072621900,58800,58800,58800,58800,0
20250228,201600,58072621900,58800,58800,58800,58800,0
20250228,201500,58072621900,58800,58800,58800,58800,0
20250228,201400,58072621900,58800,58800,58800,58800,0
20250228,201300,58072621900,58800,58800,58800,58800,0
20250228,201200,58072621900,58800,58800,58800,58800,0
20250228,201100,58072621900,58800,58800,58800,58800,0
20250228,201000,58072621900,58800,58800,58800,58800,0
20250228,200900,58072621900,58800,58800,58800,58800,0
20250228,200800,58072621900,58800,58800,58800,58800,17492
20250228,200700,58072621900,58800,58800,58800,58800,0
20250228,200600,58072621900,58800,58800,58800,58800,0
20250228,200500,58072621900,58800,58800,58800,58800,0
20250228,200400,58072621900,58800,58800,58800,58800,0
20250228,200300,58072621900,58800,58800,58800,58800,0
20250228,200200,58072621900,58800,58800,58800,58800,0
20250228,200100,58072621900,58800,58800,58800,58800,0
20250228,200000,58072621900,58800,58800,58800,58800,0
20250228,195900,58072621900,58800,58800,58800,58800,0
20250228,195800,58072621900,58800,58800,58800,58800,0
20250228,195700,58072621900,58800,58800,58800,58800,0
20250228,195600,58072621900,58800,58800,58800,58800,0
20250228,195500,58072621900,58800,58800,58800,58800,0
20250228,195400,58072621900,58800,58800,58800,58800,0
20250228,195300,58072621900,58800,58800,58800,58800,0
20250228,195200,58072621900,58800,58800,58800,58800,0
20250228,195100,58072621900,58800,58800,58800,58800,0
20250228,195000,58072621900,58800,58800,58800,58800,0
20250228,194900,58072621900,58800,58800,58800,58800,0
20250228,194800,58072621900,58800,58800,58800,58800,0
20250228,194700,58072621900,58800,58800,58800,58800,0
20250228,194600,58072621900,58800,58800,58800,58800,0
20250228,194500,58072621900,58800,58800,58800,58800,0
20250228,194400,58072621900,58800,58800,58800,58800,0
20250228,194300,58072621900,58800,58800,58800,58800,0
20250228,194200,58072621900,58800,58800,58800,58800,0
20250228,194100,58072621900,58800,58800,58800,58800,0
20250228,194000,58072621900,58800,58800,58800,58800,0
20250228,193900,58072621900,58800,58800,58800,58800,0
20250228,193800,58072621900,58800,58800,58800,58800,17492
20250228,193700,58072621900,58800,58800,58800,58800,0
20250228,193600,58072621900,58800,58800,58800,58800,0
20250228,193500,58072621900,58800,58800,58800,58800,0
20250228,193400,58072621900,58800,58800,58800,58800,0
20250228,193300,58072621900,58800,58800,58800,58800,0
20250228,193200,58072621900,58800,58800,58800,58800,0
20250228,193100,58072621900,58800,58800,58800,58800,0
20250228,193000,58072621900,58800,58800,58800,58800,0
20250228,192900,58072621900,58800,58800,58800,58800,0
20250228,192800,58072621900,58800,58800,58800,58800,0
20250228,192700,58072621900,58800,58800,58800,58800,0
20250228,192600,58072621900,58800,58800,58800,58800,0
20250228,192500,58072621900,58800,58800,58800,58800,0
20250228,192400,58072621900,58800,58800,58800,58800,0
20250228,192300,58072621900,58800,58800,58800,58800,0
20250228,192200,58072621900,58800,58800,58800,58800,0
20250228,192100,58072621900,58800,58800,58800,58800,0
20250228,192000,58072621900,58800,58800,58800,58800,0
20250228,191900,58072621900,58800,58800,58800,58800,0
20250228,191800,58072621900,58800,58800,58800,58800,0
20250228,191700,58072621900,58800,58800,58800,58800,0
20250228,191600,58072621900,58800,58800,58800,58800,0
20250228,191500,58072621900,58800,58800,58800,58800,0
20250228,191400,58072621900,58800,58800,58800,58800,0
20250228,191300,58072621900,58800,58800,58800,58800,0
20250228,191200,58072621900,58800,58800,58800,58800,0
20250228,191100,58072621900,58800,58800,58800,58800,0
20250228,191000,58072621900,58800,58800,58800,58800,0
20250228,190900,58072621900,58800,58800,58800,58800,0
20250228,190800,58072621900,58800,58800,58800,58800,17492
20250228,190700,58072621900,58800,58800,58800,58800,0
20250228,190600,58072621900,58800,58800,58800,58800,0
20250228,190500,58072621900,58800,58800,58800,58800,0
20250228,190400,58072621900,58800,58800,58800,58800,0
20250228,190300,58072621900,58800,58800,58800,58800,0
20250228,190200,58072621900,58800,58800,58800,58800,0
20250228,190100,58072621900,58800,58800,58800,58800,0
20250228,190000,58072621900,58800,58800,58800,58800,0
20250228,185900,58072621900,58800,58800,58800,58800,0
20250228,185800,58072621900,58800,58800,58800,58800,0
20250228,185700,58072621900,58800,58800,58800,58800,0
20250228,185600,58072621900,58800,58800,58800,58800,0
20250228,185500,58072621900,58800,58800,58800,58800,0
20250228,185400,58072621900,58800,58800,58800,58800,0
20250228,185300,58072621900,58800,58800,58800,58800,0
20250228,185200,58072621900,58800,58800,58800,58800,0
20250228,185100,58072621900,58800,58800,58800,58800,0
20250228,185000,58072621900,58800,58800,58800,58800,0
20250228,184900,58072621900,58800,58800,58800,58800,0
20250228,184800,58072621900,58800,58800,58800,58800,0
20250228,184700,58072621900,58800,58800,58800,58800,0
20250228,184600,58072621900,58800,58800,58800,58800,0
20250228,184500,58072621900,58800,58800,58800,58800,0
20250228,184400,58072621900,58800,58800,58800,58800,0
20250228,184300,58072621900,58800,58800,58800,58800,0
20250228,184200,58072621900,58800,58800,58800,58800,0
20250228,184100,58072621900,58800,58800,58800,58800,0
20250228,184000,58072621900,58800,58800,58800,58800,0
20250228,183900,58072621900,58800,58800,58800,58800,0
20250228,183800,58072621900,58800,58800,58800,58800,17492
20250228,183700,58072621900,58800,58800,58800,58800,0
20250228,183600,58072621900,58800,58800,58800,58800,0
20250228,183500,58072621900,58800,58800,58800,58800,0
20250228,183400,58072621900,58800,58800,58800,58800,0
20250228,183300,58072621900,58800,58800,58800,58800,0
20250228,183200,58072621900,58800,58800,58800,58800,0
20250228,183100,58072621900,58800,58800,58800,58800,0
20250228,183000,58072621900,58800,58800,58800,58800,0
20250228,182900,58072621900,58800,58800,58800,58800,0
20250228,182800,58072621900,58800,58800,58800,58800,0
20250228,182700,58072621900,58800,58800,58800,58800,0
20250228,182600,58072621900,58800,58800,58800,58800,0
20250228,182500,58072621900,58800,58800,58800,58800,0
20250228,182400,58072621900,58800,58800,58800,58800,0
20250228,182300,58072621900,58800,58800,58800,58800,0
20250228,182200,58072621900,58800,58800,58800,58800,0
20250228,182100,58072621900,58800,58800,58800,58800,0
20250228,182000,58072621900,58800,58800,58800,58800,0
20250228,181900,58072621900,58800,58800,58800,58800,0
20250228,181800,58072621900,58800,58800,58800,58800,0
20250228,181700,58072621900,58800,58800,58800,58800,0
20250228,181600,58072621900,58800,58800,58800,58800,0
20250228,181500,58072621900,58800,58800,58800,58800,0
20250228,181400,58072621900,58800,58800,58800,58800,0
20250228,181300,58072621900,58800,58800,58800,58800,0
20250228,181200,58072621900,58800,58800,58800,58800,0
20250228,181100,58072621900,58800,58800,58800,58800,0
20250228,181000,58072621900,58800,58800,58800,58800,0
20250228,180900,58072621900,58800,58800,58800,58800,0
20250228,180800,58072621900,58800,58800,58800,58800,17492
20250228,180700,58072621900,58800,58800,58800,58800,0
20250228,180600,58072621900,58800,58800,58800,58800,0
20250228,180500,58072621900,58800,58800,58800,58800,0
20250228,180400,58072621900,58800,58800,58800,58800,0
20250228,180300,58072621900,58800,58800,58800,58800,0
20250228,180200,58072621900,58800,58800,58800,58800,0
20250228,180100,58072621900,58800,58800,58800,58800,0
20250228,180000,58072621900,58800,58800,58800,58800,0
20250228,175900,58072621900,58800,58800,58800,58800,0
20250228,175800,58072621900,58800,58800,58800,58800,0
20250228,175700,58072621900,58800,58800,58800,58800,0
20250228,175600,58072621900,58800,58800,58800,58800,0
20250228,175500,58072621900,58800,58800,58800,58800,0
20250228,175400,58072621900,58800,58800,58800,58800,0
20250228,175300,58072621900,58800,58800,58800,58800,0
20250228,175200,58072621900,58800,58800,58800,58800,0
20250228,175100,58072621900,58800,58800,58800,58800,0
20250228,175000,58072621900,58800,58800,58800,58800,0
20250228,174900,58072621900,58800,58800,58800,58800,0
20250228,174800,58072621900,58800,58800,58800,58800,0
20250228,174700,58072621900,58800,58800,58800,58800,0
20250228,174600,58072621900,58800,58800,58800,58800,0
20250228,174500,58072621900,58800,58800,58800,58800,0
20250228,174400,58072621900,58800,58800,58800,58800,0
20250228,174300,58072621900,58800,58800,58800,58800,0
20250228,174200,58072621900,58800,58800,58800,58800,0
20250228,174100,58072621900,58800,58800,58800,58800,0
20250228,174000,58072621900,58800,58800,58800,58800,0
20250228,173900,58072621900,58800,58800,58800,58800,0
20250228,173800,58072621900,58800,58800,58800,58800,17492
20250228,173700,58072621900,58800,58800,58800,58800,0
20250228,173600,58072621900,58800,58800,58800,58800,0
20250228,173500,58072621900,58800,58800,58800,58800,0
20250228,173400,58072621900,58800,58800,58800,58800,0
20250228,173300,58072621900,58800,58800,58800,58800,0
20250228,173200,58072621900,58800,58800,58800,58800,0
20250228,173100,58072621900,58800,58800,58800,58800,0
20250228,173000,58072621900,58800,58800,58800,58800,0
20250228,172900,58072621900,58800,58800,58800,58800,0
20250228,172800,58072621900,58800,58800,58800,58800,0
20250228,172700,58072621900,58800,58800,58800,58800,0
20250228,172600,58072621900,58800,58800,58800,58800,0
20250228,172500,58072621900,58800,58800,58800,58800,0
20250228,172400,58072621900,58800,58800,58800,58800,0
20250228,172300,58072621900,58800,58800,58800,58800,0
20250228,172200,58072621900,58800,58800,58800,58800,0
20250228,172100,58072621900,58800,58800,58800,58800,0
20250228,172000,58072621900,58800,58800,58800,58800,0
20250228,171900,58072621900,58800,58800,58800,58800,0
20250228,171800,58072621900,58800,58800,58800,58800,0
20250228,171700,58072621900,58800,58800,58800,58800,0
20250228,171600,58072621900,58800,58800,58800,58800,0
20250228,171500,58072621900,58800,58800,58800,58800,0
20250228,171400,58072621900,58800,58800,58800,58800,0
20250228,171300,58072621900,58800,58800,58800,58800,0
20250228,171200,58072621900,58800,58800,58800,58800,0
20250228,171100,58072621900,58800,58800,58800,58800,0
20250228,171000,58072621900,58800,58800,58800,58800,0
20250228,170900,58072621900,58800,58800,58800,58800,0
20250228,170800,58072621900,58800,58800,58800,58800,17492
20250228,170700,58072621900,58800,58800,58800,58800,0
20250228,170600,58072621900,58800,58800,58800,58800,0
20250228,170500,58072621900,58800,58800,58800,58800,0
20250228,170400,58072621900,58800,58800,58800,58800,0
20250228,170300,58072621900,58800,58800,58800,58800,0
20250228,170200,58072621900,58800,58800,58800,58800,0
20250228,170100,58072621900,58800,58800,58800,58800,0
20250228,170000,58072621900,58800,58800,58800,58800,0
20250228,165900,58072621900,58800,58800,58800,58800,0
20250228,165800,58072621900,58800,58800,58800,58800,0
20250228,165700,58072621900,58800,58800,58800,58800,0
20250228,165600,58072621900,58800,58800,58800,58800,0
20250228,165500,58072621900,58800,58800,58800,58800,0
20250228,165400,58072621900,58800,58800,58800,58800,0
20250228,165300,58072621900,58800,58800,58800,58800,0
20250228,165200,58072621900,58800,58800,58800,58800,0
20250228,165100,58072621900,58800,58800,58800,58800,0
20250228,165000,58072621900,58800,58800,58800,58800,0
20250228,164900,58072621900,58800,58800,58800,58800,0
20250228,164800,58072621900,58800,58800,58800,58800,0
20250228,164700,58072621900,58800,58800,58800,58800,0
20250228,164600,58072621900,58800,58800,58800,58800,0
20250228,164500,58072621900,58800,58800,58800,58800,0
20250228,164400,58072621900,58800,58800,58800,58800,0
20250228,164300,58072621900,58800,58800,58800,58800,0
20250228,164200,58072621900,58800,58800,58800,58800,0
20250228,164100,58072621900,58800,58800,58800,58800,0
20250228,164000,58072621900,58800,58800,58800,58800,0
20250228,163900,58072621900,58800,58800,58800,58800,0
20250228,163800,58072621900,58800,58800,58800,58800,17492
20250228,163700,58072621900,58800,58800,58800,58800,0
20250228,163600,58072621900,58800,58800,58800,58800,0
20250228,163500,58072621900,58800,58800,58800,58800,0
20250228,163400,58072621900,58800,58800,58800,58800,0
20250228,163300,58072621900,58800,58800,58800,58800,0
20250228,163200,58072621900,58800,58800,58800,58800,0
20250228,163100,58072621900,58800,58800,58800,58800,0
20250228,163000,58072621900,58800,58800,58800,58800,0
20250228,162900,58072621900,58800,58800,58800,58800,0
20250228,162800,58072621900,58800,58800,58800,58800,0
20250228,162700,58072621900,58800,58800,58800,58800,0
20250228,162600,58072621900,58800,58800,58800,58800,0
20250228,162500,58072621900,58800,58800,58800,58800,0
20250228,162400,58072621900,58800,58800,58800,58800,0
20250228,162300,58072621900,58800,58800,58800,58800,0
20250228,162200,58072621900,58800,58800,58800,58800,0
20250228,162100,58072621900,58800,58800,58800,58800,0
20250228,162000,58072621900,58800,58800,58800,58800,0
20250228,161900,58072621900,58800,58800,58800,58800,0
20250228,161800,58072621900,58800,58800,58800,58800,0
20250228,161700,58072621900,58800,58800,58800,58800,0
20250228,161600,58072621900,58800,58800,58800,58800,0
20250228,161500,58072621900,58800,58800,58800,58800,0
20250228,161400,58072621900,58800,58800,58800,58800,0
20250228,161300,58072621900,58800,58800,58800,58800,0
20250228,161200,58072621900,58800,58800,58800,58800,0
20250228,161100,58072621900,58800,58800,58800,58800,0
20250228,161000,58072621900,58800,58800,58800,58800,0
20250228,160900,58072621900,58800,58800,58800,58800,0
20250228,160800,58072621900,58800,58800,58800,58800,17492
20250228,160700,58072621900,58800,58800,58800,58800,0
20250228,160600,58072621900,58800,58800,58800,58800,0
20250228,160500,58072621900,58800,58800,58800,58800,0
20250228,160400,58072621900,58800,58800,58800,58800,0
20250228,160300,58072621900,58800,58800,58800,58800,0
20250228,160200,58072621900,58800,58800,58800,58800,0
20250228,160100,58072621900,58800,58800,58800,58800,0
20250228,160000,58072621900,58800,58800,58800,58800,0
20250228,155900,58072621900,58800,58800,58800,58800,0
20250228,155800,58072621900,58800,58800,58800,58800,0
20250228,155700,58072621900,58800,58800,58800,58800,0
20250228,155600,58072621900,58800,58800,58800,58800,0
20250228,155500,58072621900,58800,58800,58800,58800,0
20250228,155400,58072621900,58800,58800,58800,58800,0
20250228,155300,58072621900,58800,58800,58800,58800,0
20250228,155200,58072621900,58800,58800,58800,58800,0
20250228,155100,58072621900,58800,58800,58800,58800,0
20250228,155000,58072621900,58800,58800,58800,58800,0
20250228,154900,58072621900,58800,58800,58800,58800,0
20250228,154800,58072621900,58800,58800,58800,58800,0
20250228,154700,58072621900,58800,58800,58800,58800,0
20250228,154600,58072621900,58800,58800,58800,58800,0
20250228,154500,58072621900,58800,58800,58800,58800,0
20250228,154400,58072621900,58800,58800,58800,58800,0
20250228,154300,58072621900,58800,58800,58800,58800,0
20250228,154200,58072621900,58800,58800,58800,58800,0
20250228,154100,58072621900,58800,58800,58800,58800,0
20250228,154000,58072621900,58800,58800,58800,58800,0
20250228,153900,58072621900,58800,58800,58800,58800,0
20250228,153800,58072621900,58800,58800,58800,58800,17492
20250228,153700,58072621900,58800,58800,58800,58800,0
20250228,153600,58072621900,58800,58800,58800,58800,0
20250228,153500,58072621900,58800,58800,58800,58800,0
20250228,153400,58072621900,58800,58800,58800,58800,0
20250228,153300,58072621900,58800,58800,58800,58800,0
20250228,153200,58072621900,58800,58800,58800,58800,0
20250228,153100,58072621900,58800,58800,58800,58800,0
20250228,153000,58072621900,58800,58800,58800,58800,17492
20250228,152900,57044092300,58600,58600,58600,58600,0
20250228,152800,57044092300,58600,58600,58600,58600,0
20250228,152700,57044092300,58600,58600,58600,58600,0
20250228,152600,57044092300,58600,58600,58600,58600,0
20250228,152500,57044092300,58600,58600,58600,58600,0
20250228,152400,57044092300,58600,58600,58600,58600,0
20250228,152300,57044092300,58600,58600,58600,58600,0
20250228,152200,57044092300,58600,58600,58600,58600,0
20250228,152100,57044092300,58600,58600,58600,58600,0
20250228,152000,57044092300,58600,58600,58600,58600,0
20250228,151900,57044092300,58600,58700,58800,58500,6641
20250228,151800,56654782100,58800,58700,58800,58600,2229
20250228,151700,56523990500,58700,58600,58700,58500,2327
20250228,151600,56387547400,58500,58500,58600,58400,1075
20250228,151500,56324652200,58500,58400,58500,58400,1827
20250228,151400,56217886000,58500,58600,58600,58500,1408
20250228,151300,56135489000,58600,58700,58700,58400,2220
20250228,151200,56005476400,58600,58500,58700,58500,1093
20250228,151100,55941385900,58600,58400,58600,58300,4480
20250228,151000,55679577000,58400,58500,58500,58400,1287
20250228,150900,55604374800,58500,58500,58500,58400,697
20250228,150800,55563608000,58400,58500,58500,58400,1919
20250228,150700,55451523500,58400,58600,58700,58400,2172
20250228,150600,55324621600,58600,58400,58700,58400,5105
20250228,150500,55025948700,58400,58400,58500,58300,3730
20250228,150400,54808331700,58400,58300,58400,58300,1057
20250228,150300,54746656400,58300,58300,58400,58200,5939
20250228,150200,54400326800,58300,58500,58600,58300,4037
20250228,150100,54164388900,58500,58600,58700,58500,1411
20250228,150000,54081733100,58600,58700,58700,58600,997
20250228,145900,54023239500,58700,58700,58700,58500,3008
20250228,145800,53846966700,58600,58600,58700,58600,514
20250228,145700,53816815000,58700,58700,58700,58500,1600
20250228,145600,53723050000,58700,58700,58700,58600,1012
20250228,145500,53663685700,58700,58800,58800,58600,1361
20250228,145400,53583809800,58800,58900,59000,58700,1585
20250228,145300,53490634400,58800,58900,59000,58800,1058
20250228,145200,53428351900,58900,59000,59000,58800,1114
20250228,145100,53362747500,59000,59000,59100,58900,788
20250228,145000,53316257300,59000,58900,59100,58900,966
20250228,144900,53259252400,59000,58900,59100,58900,1333
20250228,144800,53180611100,58900,59000,59000,58900,951
20250228,144700,53124560600,59000,58800,59000,58800,2649
20250228,144600,52968363200,59000,58900,59000,58800,2391
20250228,144500,52827448400,58900,58800,58900,58700,529
20250228,144400,52796348000,58700,58800,58900,58700,1253
20250228,144300,52722653900,58900,58800,58900,58800,746
20250228,144200,52678767200,58900,58900,58900,58800,284
20250228,144100,52662048700,58900,58900,58900,58800,966
20250228,144000,52605204200,58900,58900,58900,58800,670
20250228,143900,52565760400,58800,58900,58900,58800,358
20250228,143800,52544686700,58900,58900,58900,58700,523
20250228,143700,52513929400,58900,58900,58900,58800,555
20250228,143600,52481256100,58900,58800,58900,58700,433
20250228,143500,52455796900,58800,58800,58800,58700,731
20250228,143400,52412827300,58800,58800,58900,58700,713
20250228,143300,52370920200,58800,58900,58900,58800,723
20250228,143200,52328394700,58900,58700,58900,58700,707
20250228,143100,52286793300,58800,58700,58800,58600,730
20250228,143000,52243931500,58700,58700,58800,58600,6951
20250228,142900,51836446300,58800,58800,58800,58700,658
20250228,142800,51797793100,58800,58800,58900,58700,753
20250228,142700,51753513600,58800,58800,58900,58700,376
20250228,142600,51731415600,58800,58900,58900,58700,694
20250228,142500,51690618600,58900,58900,58900,58800,680
20250228,142400,51650601200,58900,58800,58900,58800,921
20250228,142300,51596422900,58900,59000,59000,58800,1054
20250228,142200,51534326800,59000,58900,59000,58800,491
20250228,142100,51505378800,58900,58900,59000,58800,1287
20250228,142000,51429627200,58900,58900,59000,58800,864
20250228,141900,51378751300,58800,58800,58900,58700,1739
20250228,141800,51276470200,58800,58800,58800,58700,1419
20250228,141700,51193059500,58800,58700,58800,58500,3140
20250228,141600,51008995700,58700,58700,58700,58600,405
20250228,141500,50985233200,58600,58500,58700,58500,2053
20250228,141400,50865035500,58500,58400,58600,58300,1132
20250228,141300,50798866100,58400,58400,58500,58300,2876
20250228,141200,50630986900,58400,58500,58600,58400,13409
20250228,141100,49846614000,58500,58700,58800,58500,10497
20250228,141000,49231430900,58700,58800,58800,58700,551
20250228,140900,49199074300,58700,58800,58800,58700,247
20250228,140800,49184553100,58800,58800,58800,58700,903
20250228,140700,49131509700,58800,58800,58900,58700,2288
20250228,140600,48996971800,58900,58800,58900,58800,466
20250228,140500,48969527100,58900,58900,59000,58800,1144
20250228,140400,48902125700,59000,59000,59100,58900,1253
20250228,140300,48828170100,59000,59000,59100,58900,316
20250228,140200,48809511400,58900,59000,59000,58900,323
20250228,140100,48790466100,58900,59000,59000,58900,457
20250228,140000,48763518300,59000,58900,59100,58800,1596
20250228,135900,48669486400,58900,58700,58900,58700,1240
20250228,135800,48596646200,58800,58700,58800,58700,4528
20250228,135700,48330772800,58800,58900,59000,58800,4418
20250228,135600,48070968800,58900,59000,59000,58800,2775
20250228,135500,47907621100,58900,58900,59000,58900,248
20250228,135400,47892994800,59000,59000,59000,58900,1024
20250228,135300,47832648100,58900,59000,59000,58900,917
20250228,135200,47778603500,58900,59100,59100,58900,1636
20250228,135100,47682203400,59000,59200,59200,59000,2924
20250228,135000,47509654200,59200,59100,59200,59000,3091
20250228,134900,47327021600,59200,59300,59300,59100,3941
20250228,134800,47093804600,59200,59200,59300,59200,257
20250228,134700,47078567900,59300,59300,59400,59200,1187
20250228,134600,47008183400,59300,59300,59400,59300,177
20250228,134500,46997680100,59300,59300,59400,59200,526
20250228,134400,46966477900,59300,59300,59300,59200,2712
20250228,134300,46805667800,59400,59300,59500,59300,1025
20250228,134200,46744773200,59400,59400,59500,59200,4534
20250228,134100,46475982900,59500,59500,59500,59400,569
20250228,134000,46442151600,59500,59600,59600,59400,1101
20250228,133900,46376643300,59500,59400,59600,59400,2052
20250228,133800,46254699400,59500,59400,59600,59400,511
20250228,133700,46224293200,59500,59400,59600,59400,3028
20250228,133600,46044364200,59500,59500,59500,59400,1311
20250228,133500,45966473800,59500,59400,59500,59400,511
20250228,133400,45936112000,59500,59500,59600,59400,1224
20250228,133300,45863351300,59500,59600,59600,59400,1385
20250228,133200,45780933000,59600,59500,59600,59400,1277
20250228,133100,45704909100,59400,59600,59600,59400,3861
20250228,133000,45475204700,59600,59600,59600,59500,372
20250228,132900,45453037400,59600,59600,59700,59500,1030
20250228,132800,45391646800,59500,59600,59700,59500,2267
20250228,132700,45256558200,59700,59700,59700,59500,826
20250228,132600,45207314600,59700,59700,59800,59600,2170
20250228,132500,45077825900,59700,59600,59700,59600,9180
20250228,132400,44530140900,59600,59600,59700,59500,980
20250228,132300,44471738100,59600,59500,59600,59400,2056
20250228,132200,44349357800,59500,59500,59500,59400,420
20250228,132100,44324377100,59500,59400,59500,59300,457
20250228,132000,44297212600,59500,59400,59500,59300,1314
20250228,131900,44219167700,59400,59400,59400,59200,398
20250228,131800,44195556500,59400,59200,59400,59200,605
20250228,131700,44159702200,59300,59200,59400,59100,1862
20250228,131600,44049509400,59100,59200,59200,59100,542
20250228,131500,44017460900,59100,59200,59200,59100,803
20250228,131400,43969943500,59200,59300,59500,59100,2169
20250228,131300,43841526900,59500,59500,59500,59200,1292
20250228,131200,43764849400,59400,59400,59400,59300,611
20250228,131100,43728560300,59400,59300,59400,59300,804
20250228,131000,43680866200,59400,59300,59500,59200,827
20250228,130900,43631787700,59300,59400,59500,59200,3182
20250228,130800,43442912600,59500,59400,59500,59300,1193
20250228,130700,43372039700,59400,59400,59400,59300,351
20250228,130600,43351190500,59300,59300,59400,59300,981
20250228,130500,43292960000,59400,59400,59400,59300,526
20250228,130400,43261735100,59300,59400,59400,59200,545
20250228,130300,43229399000,59400,59300,59400,59200,677
20250228,130200,43189283700,59200,59300,59400,59200,1156
20250228,130100,43120784000,59300,59300,59400,59200,2714
20250228,130000,42959966800,59300,59200,59300,59100,634
20250228,125900,42922418300,59100,59200,59200,59100,537
20250228,125800,42890643000,59200,59200,59200,59100,374
20250228,125700,42868509700,59200,59100,59200,59100,273
20250228,125600,42852350600,59200,59200,59200,59100,177
20250228,125500,42841873000,59200,59200,59300,59100,578
20250228,125400,42807676300,59200,59200,59300,59100,469
20250228,125300,42779917300,59200,59100,59200,59100,315
20250228,125200,42761280900,59200,59100,59200,59100,378
20250228,125100,42738916600,59200,59100,59200,59000,569
20250228,125000,42705287500,59100,59000,59100,59000,517
20250228,124900,42674771800,59000,59100,59200,59000,442
20250228,124800,42648656300,59100,59200,59200,59000,2665
20250228,124700,42491184100,59200,59100,59200,59100,800
20250228,124600,42443825200,59200,59100,59200,59100,254
20250228,124500,42428803000,59100,59100,59100,59000,410
20250228,124400,42404575800,59000,59100,59100,59000,270
20250228,124300,42388625900,59100,59000,59100,59000,338
20250228,124200,42368669300,59100,59100,59100,59000,427
20250228,124100,42343456300,59100,59100,59100,59000,641
20250228,124000,42305592900,59000,59000,59100,58800,1664
20250228,123900,42207481700,59000,58900,59000,58900,1090
20250228,123800,42143261500,58900,58800,58900,58800,503
20250228,123700,42113653100,58800,58900,58900,58800,276
20250228,123600,42097409300,58900,58800,58900,58800,430
20250228,123500,42072108200,58900,58900,59000,58800,1220
20250228,123400,42000252000,58900,58900,59000,58800,1086
20250228,123300,41936291700,59000,58900,59000,58900,622
20250228,123200,41899636600,59000,59000,59000,58900,1226
20250228,123100,41827393300,59000,59000,59000,58900,765
20250228,123000,41782327300,59000,59200,59200,58900,1373
20250228,122900,41701302400,59100,59100,59200,59100,219
20250228,122800,41688342500,59200,59200,59200,59100,557
20250228,122700,41655401600,59200,59200,59200,59100,775
20250228,122600,41609550300,59200,59000,59200,58900,863
20250228,122500,41558637000,59000,59000,59200,59000,539
20250228,122400,41526794200,59000,59100,59200,59000,443
20250228,122300,41500610600,59100,58900,59100,58900,1248
20250228,122200,41426960700,59000,59000,59000,58900,220
20250228,122100,41413985300,59000,58900,59000,58900,474
20250228,122000,41386043900,58900,59000,59000,58900,402
20250228,121900,41362343900,58900,59000,59000,58900,252
20250228,121800,41347483600,59000,59000,59000,58900,727
20250228,121700,41304623000,59000,59100,59100,59000,379
20250228,121600,41282248000,59100,59100,59100,59000,286
20250228,121500,41265351800,59000,58900,59100,58900,2256
20250228,121400,41132184000,58900,58800,59000,58800,466
20250228,121300,41104735000,58800,58900,58900,58800,3527
20250228,121200,40897229500,58900,59000,59000,58800,3994
20250228,121100,40662172000,58900,59000,59000,58900,748
20250228,121000,40618067700,59100,59100,59200,59000,664
20250228,120900,40578828600,59100,59100,59100,58900,840
20250228,120800,40529246700,59100,59200,59300,59000,866
20250228,120700,40478083400,59200,59100,59300,59100,1008
20250228,120600,40418424400,59200,59100,59200,59000,945
20250228,120500,40362590900,59100,59200,59300,59000,948
20250228,120400,40306505200,59200,59000,59200,59000,1689
20250228,120300,40206774200,59000,59000,59100,58900,1825
20250228,120200,40099085300,59000,59000,59100,58900,1233
20250228,120100,40026338900,58900,58900,59000,58900,3974
20250228,120000,39792224200,58900,59000,59100,58900,7824
20250228,115900,39330628500,59000,59200,59300,59000,6114
20250228,115800,38969213700,59200,59200,59300,59200,796
20250228,115700,38922047400,59300,59200,59300,59200,346
20250228,115600,38901547400,59300,59300,59300,59200,406
20250228,115500,38877494300,59300,59200,59300,59100,152
20250228,115400,38868493400,59100,59200,59300,59100,989
20250228,115300,38809951100,59300,59200,59300,59100,455
20250228,115200,38782997700,59300,59200,59300,59100,558
20250228,115100,38749949700,59300,59200,59300,59200,731
20250228,115000,38706612800,59100,59200,59300,59100,2779
20250228,114900,38542122500,59300,59300,59400,59200,573
20250228,114800,38508155000,59300,59300,59400,59200,1109
20250228,114700,38442403300,59300,59300,59400,59200,517
20250228,114600,38411746500,59400,59400,59500,59300,351
20250228,114500,38390878700,59400,59300,59400,59200,954
20250228,114400,38334339000,59400,59500,59500,59300,2038
20250228,114300,38213339300,59500,59500,59500,59400,391
20250228,114200,38190097800,59500,59500,59600,59400,250
20250228,114100,38175217000,59500,59500,59700,59400,1124
20250228,114000,38108274600,59600,59600,59600,59500,349
20250228,113900,38087482300,59600,59400,59600,59400,282
20250228,113800,38070701300,59500,59500,59600,59400,490
20250228,113700,38041549300,59500,59700,59700,59400,1112
20250228,113600,37975413600,59600,59600,59700,59500,856
20250228,113500,37924401300,59700,59700,59800,59600,762
20250228,113400,37878911900,59600,59500,59600,59500,757
20250228,113300,37833799800,59600,59400,59600,59400,527
20250228,113200,37802465300,59500,59500,59600,59400,1712
20250228,113100,37700528700,59500,59500,59500,59400,454
20250228,113000,37673539300,59400,59300,59500,59300,687
20250228,112900,37632710000,59400,59500,59500,59300,578
20250228,112800,37598394400,59500,59400,59500,59300,323
20250228,112700,37579216100,59400,59300,59400,59300,2040
20250228,112600,37458219200,59400,59300,59400,59200,458
20250228,112500,37431063700,59400,59400,59500,59300,1078
20250228,112400,37367044500,59500,59300,59500,59300,385
20250228,112300,37344152200,59400,59400,59500,59200,1250
20250228,112200,37269969100,59400,59400,59400,59300,513
20250228,112100,37239521400,59400,59400,59400,59300,878
20250228,112000,37187424600,59400,59400,59500,59300,578
20250228,111900,37153107100,59500,59300,59500,59200,523
20250228,111800,37122061300,59200,59400,59400,59100,8183
20250228,111700,36637252100,59400,59600,59600,59400,6893
20250228,111600,36227355200,59600,59500,59600,59500,802
20250228,111500,36179599600,59600,59700,59700,59500,2849
20250228,111400,36009796100,59600,59700,59700,59600,1590
20250228,111300,35914883900,59800,59800,59900,59700,1171
20250228,111200,35844856500,59900,59900,59900,59800,512
20250228,111100,35814192700,59600,59700,59900,59600,562
20250228,111000,35780619100,59800,59700,59800,59600,646
20250228,110900,35742023300,59700,59700,59800,59600,969
20250228,110800,35684185200,59700,59700,59800,59700,1033
20250228,110700,35622468900,59800,59800,59800,59700,402
20250228,110600,35598439300,59800,59700,59800,59700,413
20250228,110500,35573763900,59800,59700,59800,59600,282
20250228,110400,35556913100,59700,59600,59800,59600,318
20250228,110300,35537933300,59600,59800,59800,59600,435
20250228,110200,35511958200,59700,59900,59900,59700,933
20250228,110100,35456232400,59900,59800,59900,59700,434
20250228,110000,35430266700,59800,59800,59800,59700,265
20250228,105900,35414425000,59700,59900,59900,59700,339
20250228,105800,35394136500,59800,59700,59900,59700,1972
20250228,105700,35276070700,59700,59800,59800,59700,952
20250228,105600,35219205300,59800,59900,59900,59700,2075
20250228,105500,35095035600,59900,59900,59900,59800,1195
20250228,105400,35023462700,59800,59800,59900,59800,279
20250228,105300,35006762700,59800,59700,59900,59700,667
20250228,105200,34966859400,59700,59800,59900,59600,565
20250228,105100,34933098600,59700,59900,59900,59700,1164
20250228,105000,34863528800,59800,59800,59900,59700,1309
20250228,104900,34785246700,59700,59600,59800,59600,709
20250228,104800,34742917500,59700,59700,59700,59600,929
20250228,104700,34687518800,59700,59700,59700,59500,329
20250228,104600,34667896500,59600,59600,59600,59500,314
20250228,104500,34649184500,59600,59700,59700,59500,1917
20250228,104400,34534929900,59700,59700,59700,59600,804
20250228,104300,34486937600,59700,59700,59800,59600,169
20250228,104200,34476846200,59700,59800,59900,59700,4833
20250228,104100,34187993200,59800,59700,59800,59700,1296
20250228,104000,34110504100,59700,59700,59800,59700,628
20250228,103900,34073001900,59800,59700,59800,59600,2015
20250228,103800,33952711500,59600,59800,59800,59600,399
20250228,103700,33928889900,59800,59600,59800,59500,1469
20250228,103600,33841243500,59500,59700,59700,59500,1517
20250228,103500,33750898400,59700,59600,59700,59500,5580
20250228,103400,33418106800,59600,59500,59700,59400,1312
20250228,103300,33340008000,59500,59500,59600,59400,1202
20250228,103200,33268508500,59500,59300,59500,59300,790
20250228,103100,33221561100,59400,59300,59400,59300,434
20250228,103000,33195807200,59300,59300,59400,59200,987
20250228,102900,33137277700,59300,59200,59300,59200,775
20250228,102800,33091346000,59200,59200,59300,59200,1975
20250228,102700,32974410200,59300,59200,59300,59100,2352
20250228,102600,32835164500,59300,59300,59300,59200,443
20250228,102500,32808913700,59200,59300,59300,59200,1237
20250228,102400,32735655800,59300,59400,59400,59200,633
20250228,102300,32698132000,59400,59300,59400,59200,758
20250228,102200,32653213500,59400,59300,59400,59200,2662
20250228,102100,32495551400,59300,59300,59400,59200,1632
20250228,102000,32398799600,59400,59400,59400,59300,1834
20250228,101900,32290011800,59300,59400,59500,59300,1250
20250228,101800,32215803200,59300,59200,59400,59200,2287
20250228,101700,32080232200,59200,59400,59400,59200,3812
20250228,101600,31854110700,59400,59600,59700,59400,3634
20250228,101500,31637956800,59700,59700,59800,59500,2149
20250228,101400,31509888300,59800,59700,59800,59600,1099
20250228,101300,31444272100,59700,59800,59800,59600,2340
20250228,101200,31304600500,59800,59900,59900,59700,2224
20250228,101100,31171520000,59900,60000,60000,59800,1592
20250228,101000,31076133100,60000,59800,60000,59800,3724
20250228,100900,30853090600,59900,59900,59900,59800,1380
20250228,100800,30770532000,59900,59800,59900,59700,1769
20250228,100700,30664734400,59800,59800,59900,59700,1237
20250228,100600,30590765900,59800,59900,59900,59700,1219
20250228,100500,30517856500,59900,59800,59900,59700,1892
20250228,100400,30404716400,59800,59700,59800,59600,707
20250228,100300,30362482500,59600,59600,59700,59500,1899
20250228,100200,30249413600,59600,59500,59800,59400,4663
20250228,100100,29972155900,59500,59900,59900,59400,4697
20250228,100000,29692005300,59900,59800,59900,59700,871
20250228,095900,29639952100,59800,59800,59900,59700,953
20250228,095800,29582969000,59800,59700,59800,59600,758
20250228,095700,29537728300,59700,59800,59800,59600,2379
20250228,095600,29395775300,59700,59800,59900,59700,1549
20250228,095500,29303128600,59900,60000,60000,59800,1373
20250228,095400,29220866200,60000,59600,60000,59500,4696
20250228,095300,28940823700,59600,59500,59600,59400,3578
20250228,095200,28727975700,59500,59600,59700,59400,2969
20250228,095100,28551210900,59600,59700,59800,59500,5572
20250228,095000,28219071100,59700,59900,60000,59700,4833
20250228,094900,27929980400,59900,60000,60100,59900,1229
20250228,094800,27856284000,59900,59800,60100,59800,1806
20250228,094700,27748048600,59900,60300,60400,59900,9415
20250228,094600,27182109000,60400,60300,60500,60300,1740
20250228,094500,27077045500,60400,60400,60400,60300,2040
20250228,094400,26953914800,60400,60000,60400,60000,1347
20250228,094300,26872790100,60000,60000,60200,60000,3417
20250228,094200,26667537900,60000,60300,60300,60000,4142
20250228,094100,26418464200,60200,60400,60500,60200,7710
20250228,094000,25952817900,60400,60400,60500,60300,4081
20250228,093900,25706308100,60500,60200,60500,60200,2736
20250228,093800,25541045500,60300,60700,60800,60100,14973
20250228,093700,24636729600,60800,60500,60900,60500,24505
20250228,093600,23149147700,60600,60400,60600,60100,20915
20250228,093500,21884800700,60400,60100,60500,60000,16975
20250228,093400,20861360100,60100,59700,60100,59700,3814
20250228,093300,20632955900,59700,59900,60000,59700,1650
20250228,093200,20534218000,59900,59900,60000,59700,3512
20250228,093100,20324203400,59900,59900,60000,59700,2203
20250228,093000,20192424000,59900,60000,60100,59800,4135
20250228,092900,19944749700,59900,59800,60100,59800,7895
20250228,092800,19471320900,59800,59700,59900,59600,3318
20250228,092700,19272997000,59600,59500,59700,59400,2644
20250228,092600,19115745000,59500,59400,59600,59200,4648
20250228,092500,18839770300,59500,59600,59700,59200,11121
20250228,092400,18179060900,59600,59700,59900,59500,4827
20250228,092300,17890890600,59600,59700,59700,59500,3275
20250228,092200,17695714800,59500,59700,59800,59400,9114
20250228,092100,17152857100,59700,59900,60100,59700,3693
20250228,092000,16931848800,60100,60100,60300,59900,5513
20250228,091900,16600881300,60100,60400,60400,59800,19503
20250228,091800,15428597700,60400,60500,60600,60100,16145
20250228,091700,14453830900,60300,60300,60500,60100,21441
20250228,091600,13159758400,60200,60000,60300,59900,4887
20250228,091500,12866034100,59900,60100,60100,59700,7267
20250228,091400,12430745100,60000,60000,60100,59700,10190
20250228,091300,11819663500,60000,59800,60000,59600,7859
20250228,091200,11349308300,59900,60000,60000,59600,12359
20250228,091100,10610343200,59900,59800,60000,59500,12992
20250228,091000,9833772300,59900,59600,59900,59100,24145
20250228,090900,8396268900,59700,59200,59700,59100,7949
20250228,090800,7923885300,59300,59000,59300,58900,6386
20250228,090700,7546207300,59000,58500,59000,58500,5771
20250228,090600,7207138500,58500,58800,58800,58500,22469
20250228,090500,5890239800,58800,58900,59100,58700,9590
20250228,090400,5326007400,58900,58900,59100,58700,8230
20250228,090300,4841652000,59000,59100,59300,58900,7365
20250228,090200,4406468600,59000,59100,59100,58500,20343
20250228,090100,3211552300,59100,59400,59600,59000,15655
20250228,090000,2282321700,59300,59100,59400,58600,37040