KissMeData/362320/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213100,14618065910,6180,6180,6180,6180,17451
20250228,213000,14618065910,6180,6180,6180,6180,0
20250228,212900,14618065910,6180,6180,6180,6180,0
20250228,212800,14618065910,6180,6180,6180,6180,0
20250228,212700,14618065910,6180,6180,6180,6180,0
20250228,212600,14618065910,6180,6180,6180,6180,0
20250228,212500,14618065910,6180,6180,6180,6180,0
20250228,212400,14618065910,6180,6180,6180,6180,0
20250228,212300,14618065910,6180,6180,6180,6180,0
20250228,212200,14618065910,6180,6180,6180,6180,0
20250228,212100,14618065910,6180,6180,6180,6180,0
20250228,212000,14618065910,6180,6180,6180,6180,0
20250228,211900,14618065910,6180,6180,6180,6180,0
20250228,211800,14618065910,6180,6180,6180,6180,0
20250228,211700,14618065910,6180,6180,6180,6180,0
20250228,211600,14618065910,6180,6180,6180,6180,0
20250228,211500,14618065910,6180,6180,6180,6180,0
20250228,211400,14618065910,6180,6180,6180,6180,0
20250228,211300,14618065910,6180,6180,6180,6180,0
20250228,211200,14618065910,6180,6180,6180,6180,0
20250228,211100,14618065910,6180,6180,6180,6180,0
20250228,211000,14618065910,6180,6180,6180,6180,0
20250228,210900,14618065910,6180,6180,6180,6180,0
20250228,210800,14618065910,6180,6180,6180,6180,0
20250228,210700,14618065910,6180,6180,6180,6180,0
20250228,210600,14618065910,6180,6180,6180,6180,0
20250228,210500,14618065910,6180,6180,6180,6180,0
20250228,210400,14618065910,6180,6180,6180,6180,0
20250228,210300,14618065910,6180,6180,6180,6180,0
20250228,210200,14618065910,6180,6180,6180,6180,0
20250228,210100,14618065910,6180,6180,6180,6180,17451
20250228,210000,14618065910,6180,6180,6180,6180,0
20250228,205900,14618065910,6180,6180,6180,6180,0
20250228,205800,14618065910,6180,6180,6180,6180,0
20250228,205700,14618065910,6180,6180,6180,6180,0
20250228,205600,14618065910,6180,6180,6180,6180,0
20250228,205500,14618065910,6180,6180,6180,6180,0
20250228,205400,14618065910,6180,6180,6180,6180,0
20250228,205300,14618065910,6180,6180,6180,6180,0
20250228,205200,14618065910,6180,6180,6180,6180,0
20250228,205100,14618065910,6180,6180,6180,6180,0
20250228,205000,14618065910,6180,6180,6180,6180,0
20250228,204900,14618065910,6180,6180,6180,6180,0
20250228,204800,14618065910,6180,6180,6180,6180,0
20250228,204700,14618065910,6180,6180,6180,6180,0
20250228,204600,14618065910,6180,6180,6180,6180,0
20250228,204500,14618065910,6180,6180,6180,6180,0
20250228,204400,14618065910,6180,6180,6180,6180,0
20250228,204300,14618065910,6180,6180,6180,6180,0
20250228,204200,14618065910,6180,6180,6180,6180,0
20250228,204100,14618065910,6180,6180,6180,6180,0
20250228,204000,14618065910,6180,6180,6180,6180,0
20250228,203900,14618065910,6180,6180,6180,6180,0
20250228,203800,14618065910,6180,6180,6180,6180,0
20250228,203700,14618065910,6180,6180,6180,6180,0
20250228,203600,14618065910,6180,6180,6180,6180,0
20250228,203500,14618065910,6180,6180,6180,6180,0
20250228,203400,14618065910,6180,6180,6180,6180,0
20250228,203300,14618065910,6180,6180,6180,6180,0
20250228,203200,14618065910,6180,6180,6180,6180,0
20250228,203100,14618065910,6180,6180,6180,6180,17451
20250228,203000,14618065910,6180,6180,6180,6180,0
20250228,202900,14618065910,6180,6180,6180,6180,0
20250228,202800,14618065910,6180,6180,6180,6180,0
20250228,202700,14618065910,6180,6180,6180,6180,0
20250228,202600,14618065910,6180,6180,6180,6180,0
20250228,202500,14618065910,6180,6180,6180,6180,0
20250228,202400,14618065910,6180,6180,6180,6180,0
20250228,202300,14618065910,6180,6180,6180,6180,0
20250228,202200,14618065910,6180,6180,6180,6180,0
20250228,202100,14618065910,6180,6180,6180,6180,0
20250228,202000,14618065910,6180,6180,6180,6180,0
20250228,201900,14618065910,6180,6180,6180,6180,0
20250228,201800,14618065910,6180,6180,6180,6180,0
20250228,201700,14618065910,6180,6180,6180,6180,0
20250228,201600,14618065910,6180,6180,6180,6180,0
20250228,201500,14618065910,6180,6180,6180,6180,0
20250228,201400,14618065910,6180,6180,6180,6180,0
20250228,201300,14618065910,6180,6180,6180,6180,0
20250228,201200,14618065910,6180,6180,6180,6180,0
20250228,201100,14618065910,6180,6180,6180,6180,0
20250228,201000,14618065910,6180,6180,6180,6180,0
20250228,200900,14618065910,6180,6180,6180,6180,0
20250228,200800,14618065910,6180,6180,6180,6180,0
20250228,200700,14618065910,6180,6180,6180,6180,0
20250228,200600,14618065910,6180,6180,6180,6180,0
20250228,200500,14618065910,6180,6180,6180,6180,0
20250228,200400,14618065910,6180,6180,6180,6180,0
20250228,200300,14618065910,6180,6180,6180,6180,0
20250228,200200,14618065910,6180,6180,6180,6180,0
20250228,200100,14618065910,6180,6180,6180,6180,17451
20250228,200000,14618065910,6180,6180,6180,6180,0
20250228,195900,14618065910,6180,6180,6180,6180,0
20250228,195800,14618065910,6180,6180,6180,6180,0
20250228,195700,14618065910,6180,6180,6180,6180,0
20250228,195600,14618065910,6180,6180,6180,6180,0
20250228,195500,14618065910,6180,6180,6180,6180,0
20250228,195400,14618065910,6180,6180,6180,6180,0
20250228,195300,14618065910,6180,6180,6180,6180,0
20250228,195200,14618065910,6180,6180,6180,6180,0
20250228,195100,14618065910,6180,6180,6180,6180,0
20250228,195000,14618065910,6180,6180,6180,6180,0
20250228,194900,14618065910,6180,6180,6180,6180,0
20250228,194800,14618065910,6180,6180,6180,6180,0
20250228,194700,14618065910,6180,6180,6180,6180,0
20250228,194600,14618065910,6180,6180,6180,6180,0
20250228,194500,14618065910,6180,6180,6180,6180,0
20250228,194400,14618065910,6180,6180,6180,6180,0
20250228,194300,14618065910,6180,6180,6180,6180,0
20250228,194200,14618065910,6180,6180,6180,6180,0
20250228,194100,14618065910,6180,6180,6180,6180,0
20250228,194000,14618065910,6180,6180,6180,6180,0
20250228,193900,14618065910,6180,6180,6180,6180,0
20250228,193800,14618065910,6180,6180,6180,6180,0
20250228,193700,14618065910,6180,6180,6180,6180,0
20250228,193600,14618065910,6180,6180,6180,6180,0
20250228,193500,14618065910,6180,6180,6180,6180,0
20250228,193400,14618065910,6180,6180,6180,6180,0
20250228,193300,14618065910,6180,6180,6180,6180,0
20250228,193200,14618065910,6180,6180,6180,6180,0
20250228,193100,14618065910,6180,6180,6180,6180,17451
20250228,193000,14618065910,6180,6180,6180,6180,0
20250228,192900,14618065910,6180,6180,6180,6180,0
20250228,192800,14618065910,6180,6180,6180,6180,0
20250228,192700,14618065910,6180,6180,6180,6180,0
20250228,192600,14618065910,6180,6180,6180,6180,0
20250228,192500,14618065910,6180,6180,6180,6180,0
20250228,192400,14618065910,6180,6180,6180,6180,0
20250228,192300,14618065910,6180,6180,6180,6180,0
20250228,192200,14618065910,6180,6180,6180,6180,0
20250228,192100,14618065910,6180,6180,6180,6180,0
20250228,192000,14618065910,6180,6180,6180,6180,0
20250228,191900,14618065910,6180,6180,6180,6180,0
20250228,191800,14618065910,6180,6180,6180,6180,0
20250228,191700,14618065910,6180,6180,6180,6180,0
20250228,191600,14618065910,6180,6180,6180,6180,0
20250228,191500,14618065910,6180,6180,6180,6180,0
20250228,191400,14618065910,6180,6180,6180,6180,0
20250228,191300,14618065910,6180,6180,6180,6180,0
20250228,191200,14618065910,6180,6180,6180,6180,0
20250228,191100,14618065910,6180,6180,6180,6180,0
20250228,191000,14618065910,6180,6180,6180,6180,0
20250228,190900,14618065910,6180,6180,6180,6180,0
20250228,190800,14618065910,6180,6180,6180,6180,0
20250228,190700,14618065910,6180,6180,6180,6180,0
20250228,190600,14618065910,6180,6180,6180,6180,0
20250228,190500,14618065910,6180,6180,6180,6180,0
20250228,190400,14618065910,6180,6180,6180,6180,0
20250228,190300,14618065910,6180,6180,6180,6180,0
20250228,190200,14618065910,6180,6180,6180,6180,0
20250228,190100,14618065910,6180,6180,6180,6180,17451
20250228,190000,14618065910,6180,6180,6180,6180,0
20250228,185900,14618065910,6180,6180,6180,6180,0
20250228,185800,14618065910,6180,6180,6180,6180,0
20250228,185700,14618065910,6180,6180,6180,6180,0
20250228,185600,14618065910,6180,6180,6180,6180,0
20250228,185500,14618065910,6180,6180,6180,6180,0
20250228,185400,14618065910,6180,6180,6180,6180,0
20250228,185300,14618065910,6180,6180,6180,6180,0
20250228,185200,14618065910,6180,6180,6180,6180,0
20250228,185100,14618065910,6180,6180,6180,6180,0
20250228,185000,14618065910,6180,6180,6180,6180,0
20250228,184900,14618065910,6180,6180,6180,6180,0
20250228,184800,14618065910,6180,6180,6180,6180,0
20250228,184700,14618065910,6180,6180,6180,6180,0
20250228,184600,14618065910,6180,6180,6180,6180,0
20250228,184500,14618065910,6180,6180,6180,6180,0
20250228,184400,14618065910,6180,6180,6180,6180,0
20250228,184300,14618065910,6180,6180,6180,6180,0
20250228,184200,14618065910,6180,6180,6180,6180,0
20250228,184100,14618065910,6180,6180,6180,6180,0
20250228,184000,14618065910,6180,6180,6180,6180,0
20250228,183900,14618065910,6180,6180,6180,6180,0
20250228,183800,14618065910,6180,6180,6180,6180,0
20250228,183700,14618065910,6180,6180,6180,6180,0
20250228,183600,14618065910,6180,6180,6180,6180,0
20250228,183500,14618065910,6180,6180,6180,6180,0
20250228,183400,14618065910,6180,6180,6180,6180,0
20250228,183300,14618065910,6180,6180,6180,6180,0
20250228,183200,14618065910,6180,6180,6180,6180,0
20250228,183100,14618065910,6180,6180,6180,6180,17451
20250228,183000,14618065910,6180,6180,6180,6180,0
20250228,182900,14618065910,6180,6180,6180,6180,0
20250228,182800,14618065910,6180,6180,6180,6180,0
20250228,182700,14618065910,6180,6180,6180,6180,0
20250228,182600,14618065910,6180,6180,6180,6180,0
20250228,182500,14618065910,6180,6180,6180,6180,0
20250228,182400,14618065910,6180,6180,6180,6180,0
20250228,182300,14618065910,6180,6180,6180,6180,0
20250228,182200,14618065910,6180,6180,6180,6180,0
20250228,182100,14618065910,6180,6180,6180,6180,0
20250228,182000,14618065910,6180,6180,6180,6180,0
20250228,181900,14618065910,6180,6180,6180,6180,0
20250228,181800,14618065910,6180,6180,6180,6180,0
20250228,181700,14618065910,6180,6180,6180,6180,0
20250228,181600,14618065910,6180,6180,6180,6180,0
20250228,181500,14618065910,6180,6180,6180,6180,0
20250228,181400,14618065910,6180,6180,6180,6180,0
20250228,181300,14618065910,6180,6180,6180,6180,0
20250228,181200,14618065910,6180,6180,6180,6180,0
20250228,181100,14618065910,6180,6180,6180,6180,0
20250228,181000,14618065910,6180,6180,6180,6180,0
20250228,180900,14618065910,6180,6180,6180,6180,0
20250228,180800,14618065910,6180,6180,6180,6180,0
20250228,180700,14618065910,6180,6180,6180,6180,0
20250228,180600,14618065910,6180,6180,6180,6180,0
20250228,180500,14618065910,6180,6180,6180,6180,0
20250228,180400,14618065910,6180,6180,6180,6180,0
20250228,180300,14618065910,6180,6180,6180,6180,0
20250228,180200,14618065910,6180,6180,6180,6180,0
20250228,180100,14618065910,6180,6180,6180,6180,17451
20250228,180000,14618065910,6180,6180,6180,6180,0
20250228,175900,14618065910,6180,6180,6180,6180,0
20250228,175800,14618065910,6180,6180,6180,6180,0
20250228,175700,14618065910,6180,6180,6180,6180,0
20250228,175600,14618065910,6180,6180,6180,6180,0
20250228,175500,14618065910,6180,6180,6180,6180,0
20250228,175400,14618065910,6180,6180,6180,6180,0
20250228,175300,14618065910,6180,6180,6180,6180,0
20250228,175200,14618065910,6180,6180,6180,6180,0
20250228,175100,14618065910,6180,6180,6180,6180,0
20250228,175000,14618065910,6180,6180,6180,6180,0
20250228,174900,14618065910,6180,6180,6180,6180,0
20250228,174800,14618065910,6180,6180,6180,6180,0
20250228,174700,14618065910,6180,6180,6180,6180,0
20250228,174600,14618065910,6180,6180,6180,6180,0
20250228,174500,14618065910,6180,6180,6180,6180,0
20250228,174400,14618065910,6180,6180,6180,6180,0
20250228,174300,14618065910,6180,6180,6180,6180,0
20250228,174200,14618065910,6180,6180,6180,6180,0
20250228,174100,14618065910,6180,6180,6180,6180,0
20250228,174000,14618065910,6180,6180,6180,6180,0
20250228,173900,14618065910,6180,6180,6180,6180,0
20250228,173800,14618065910,6180,6180,6180,6180,0
20250228,173700,14618065910,6180,6180,6180,6180,0
20250228,173600,14618065910,6180,6180,6180,6180,0
20250228,173500,14618065910,6180,6180,6180,6180,0
20250228,173400,14618065910,6180,6180,6180,6180,0
20250228,173300,14618065910,6180,6180,6180,6180,0
20250228,173200,14618065910,6180,6180,6180,6180,0
20250228,173100,14618065910,6180,6180,6180,6180,17451
20250228,173000,14618065910,6180,6180,6180,6180,0
20250228,172900,14618065910,6180,6180,6180,6180,0
20250228,172800,14618065910,6180,6180,6180,6180,0
20250228,172700,14618065910,6180,6180,6180,6180,0
20250228,172600,14618065910,6180,6180,6180,6180,0
20250228,172500,14618065910,6180,6180,6180,6180,0
20250228,172400,14618065910,6180,6180,6180,6180,0
20250228,172300,14618065910,6180,6180,6180,6180,0
20250228,172200,14618065910,6180,6180,6180,6180,0
20250228,172100,14618065910,6180,6180,6180,6180,0
20250228,172000,14618065910,6180,6180,6180,6180,0
20250228,171900,14618065910,6180,6180,6180,6180,0
20250228,171800,14618065910,6180,6180,6180,6180,0
20250228,171700,14618065910,6180,6180,6180,6180,0
20250228,171600,14618065910,6180,6180,6180,6180,0
20250228,171500,14618065910,6180,6180,6180,6180,0
20250228,171400,14618065910,6180,6180,6180,6180,0
20250228,171300,14618065910,6180,6180,6180,6180,0
20250228,171200,14618065910,6180,6180,6180,6180,0
20250228,171100,14618065910,6180,6180,6180,6180,0
20250228,171000,14618065910,6180,6180,6180,6180,0
20250228,170900,14618065910,6180,6180,6180,6180,0
20250228,170800,14618065910,6180,6180,6180,6180,0
20250228,170700,14618065910,6180,6180,6180,6180,0
20250228,170600,14618065910,6180,6180,6180,6180,0
20250228,170500,14618065910,6180,6180,6180,6180,0
20250228,170400,14618065910,6180,6180,6180,6180,0
20250228,170300,14618065910,6180,6180,6180,6180,0
20250228,170200,14618065910,6180,6180,6180,6180,0
20250228,170100,14618065910,6180,6180,6180,6180,17451
20250228,170000,14618065910,6180,6180,6180,6180,0
20250228,165900,14618065910,6180,6180,6180,6180,0
20250228,165800,14618065910,6180,6180,6180,6180,0
20250228,165700,14618065910,6180,6180,6180,6180,0
20250228,165600,14618065910,6180,6180,6180,6180,0
20250228,165500,14618065910,6180,6180,6180,6180,0
20250228,165400,14618065910,6180,6180,6180,6180,0
20250228,165300,14618065910,6180,6180,6180,6180,0
20250228,165200,14618065910,6180,6180,6180,6180,0
20250228,165100,14618065910,6180,6180,6180,6180,0
20250228,165000,14618065910,6180,6180,6180,6180,0
20250228,164900,14618065910,6180,6180,6180,6180,0
20250228,164800,14618065910,6180,6180,6180,6180,0
20250228,164700,14618065910,6180,6180,6180,6180,0
20250228,164600,14618065910,6180,6180,6180,6180,0
20250228,164500,14618065910,6180,6180,6180,6180,0
20250228,164400,14618065910,6180,6180,6180,6180,0
20250228,164300,14618065910,6180,6180,6180,6180,0
20250228,164200,14618065910,6180,6180,6180,6180,0
20250228,164100,14618065910,6180,6180,6180,6180,0
20250228,164000,14618065910,6180,6180,6180,6180,0
20250228,163900,14618065910,6180,6180,6180,6180,0
20250228,163800,14618065910,6180,6180,6180,6180,0
20250228,163700,14618065910,6180,6180,6180,6180,0
20250228,163600,14618065910,6180,6180,6180,6180,0
20250228,163500,14618065910,6180,6180,6180,6180,0
20250228,163400,14618065910,6180,6180,6180,6180,0
20250228,163300,14618065910,6180,6180,6180,6180,0
20250228,163200,14618065910,6180,6180,6180,6180,0
20250228,163100,14618065910,6180,6180,6180,6180,17451
20250228,163000,14618065910,6180,6180,6180,6180,0
20250228,162900,14618065910,6180,6180,6180,6180,0
20250228,162800,14618065910,6180,6180,6180,6180,0
20250228,162700,14618065910,6180,6180,6180,6180,0
20250228,162600,14618065910,6180,6180,6180,6180,0
20250228,162500,14618065910,6180,6180,6180,6180,0
20250228,162400,14618065910,6180,6180,6180,6180,0
20250228,162300,14618065910,6180,6180,6180,6180,0
20250228,162200,14618065910,6180,6180,6180,6180,0
20250228,162100,14618065910,6180,6180,6180,6180,0
20250228,162000,14618065910,6180,6180,6180,6180,0
20250228,161900,14618065910,6180,6180,6180,6180,0
20250228,161800,14618065910,6180,6180,6180,6180,0
20250228,161700,14618065910,6180,6180,6180,6180,0
20250228,161600,14618065910,6180,6180,6180,6180,0
20250228,161500,14618065910,6180,6180,6180,6180,0
20250228,161400,14618065910,6180,6180,6180,6180,0
20250228,161300,14618065910,6180,6180,6180,6180,0
20250228,161200,14618065910,6180,6180,6180,6180,0
20250228,161100,14618065910,6180,6180,6180,6180,0
20250228,161000,14618065910,6180,6180,6180,6180,0
20250228,160900,14618065910,6180,6180,6180,6180,0
20250228,160800,14618065910,6180,6180,6180,6180,0
20250228,160700,14618065910,6180,6180,6180,6180,0
20250228,160600,14618065910,6180,6180,6180,6180,0
20250228,160500,14618065910,6180,6180,6180,6180,0
20250228,160400,14618065910,6180,6180,6180,6180,0
20250228,160300,14618065910,6180,6180,6180,6180,0
20250228,160200,14618065910,6180,6180,6180,6180,0
20250228,160100,14618065910,6180,6180,6180,6180,17451
20250228,160000,14618065910,6180,6180,6180,6180,0
20250228,155900,14618065910,6180,6180,6180,6180,0
20250228,155800,14618065910,6180,6180,6180,6180,0
20250228,155700,14618065910,6180,6180,6180,6180,0
20250228,155600,14618065910,6180,6180,6180,6180,0
20250228,155500,14618065910,6180,6180,6180,6180,0
20250228,155400,14618065910,6180,6180,6180,6180,0
20250228,155300,14618065910,6180,6180,6180,6180,0
20250228,155200,14618065910,6180,6180,6180,6180,0
20250228,155100,14618065910,6180,6180,6180,6180,0
20250228,155000,14618065910,6180,6180,6180,6180,0
20250228,154900,14618065910,6180,6180,6180,6180,0
20250228,154800,14618065910,6180,6180,6180,6180,0
20250228,154700,14618065910,6180,6180,6180,6180,0
20250228,154600,14618065910,6180,6180,6180,6180,0
20250228,154500,14618065910,6180,6180,6180,6180,0
20250228,154400,14618065910,6180,6180,6180,6180,0
20250228,154300,14618065910,6180,6180,6180,6180,0
20250228,154200,14618065910,6180,6180,6180,6180,0
20250228,154100,14618065910,6180,6180,6180,6180,0
20250228,154000,14618065910,6180,6180,6180,6180,0
20250228,153900,14618065910,6180,6180,6180,6180,0
20250228,153800,14618065910,6180,6180,6180,6180,0
20250228,153700,14618065910,6180,6180,6180,6180,0
20250228,153600,14618065910,6180,6180,6180,6180,0
20250228,153500,14618065910,6180,6180,6180,6180,0
20250228,153400,14618065910,6180,6180,6180,6180,0
20250228,153300,14618065910,6180,6180,6180,6180,0
20250228,153200,14618065910,6180,6180,6180,6180,0
20250228,153100,14618065910,6180,6180,6180,6180,17451
20250228,153000,14618065910,6180,6180,6180,6180,17451
20250228,152900,14510218730,6250,6250,6250,6250,0
20250228,152800,14510218730,6250,6250,6250,6250,0
20250228,152700,14510218730,6250,6250,6250,6250,0
20250228,152600,14510218730,6250,6250,6250,6250,0
20250228,152500,14510218730,6250,6250,6250,6250,0
20250228,152400,14510218730,6250,6250,6250,6250,0
20250228,152300,14510218730,6250,6250,6250,6250,0
20250228,152200,14510218730,6250,6250,6250,6250,0
20250228,152100,14510218730,6250,6250,6250,6250,0
20250228,152000,14510218730,6250,6250,6250,6250,0
20250228,151900,14510218730,6250,6240,6260,6220,2690
20250228,151800,14493422840,6240,6240,6250,6200,2559
20250228,151700,14477485080,6240,6250,6250,6200,1513
20250228,151600,14468098370,6250,6260,6260,6190,1115
20250228,151500,14461157040,6200,6290,6300,6170,10156
20250228,151400,14397786910,6290,6290,6310,6290,4899
20250228,151300,14366937900,6300,6300,6300,6290,5730
20250228,151200,14330865860,6300,6290,6310,6270,3651
20250228,151100,14307878990,6280,6280,6290,6280,6053
20250228,151000,14269842820,6280,6260,6280,6260,5497
20250228,150900,14235402470,6260,6230,6260,6230,4437
20250228,150800,14207684610,6240,6230,6250,6230,6361
20250228,150700,14168002950,6230,6210,6230,6210,1243
20250228,150600,14160270350,6220,6200,6220,6200,543
20250228,150500,14156900300,6200,6220,6220,6200,3181
20250228,150400,14137164810,6220,6220,6220,6210,1380
20250228,150300,14128589420,6220,6220,6220,6220,1030
20250228,150200,14122182820,6220,6220,6230,6220,529
20250228,150100,14118887690,6230,6230,6240,6230,2258
20250228,150000,14104820060,6220,6220,6220,6210,1192
20250228,145900,14097405830,6220,6220,6230,6210,733
20250228,145800,14092851570,6230,6240,6240,6210,1255
20250228,145700,14085049580,6230,6210,6230,6210,2165
20250228,145600,14071582760,6200,6210,6220,6200,1284
20250228,145500,14063613090,6210,6210,6220,6210,300
20250228,145400,14061749190,6210,6210,6210,6200,657
20250228,145300,14057670040,6210,6190,6210,6180,3131
20250228,145200,14038274280,6220,6210,6220,6200,2137
20250228,145100,14025003390,6210,6220,6220,6180,627
20250228,145000,14021121120,6220,6190,6220,6180,2118
20250228,144900,14008014440,6200,6220,6230,6180,22255
20250228,144800,13870162050,6210,6240,6240,6210,4209
20250228,144700,13843956220,6240,6250,6250,6240,604
20250228,144600,13840184750,6250,6260,6260,6250,2595
20250228,144500,13823953850,6250,6260,6270,6250,1516
20250228,144400,13814460360,6260,6240,6260,6240,3257
20250228,144300,13794083060,6230,6210,6230,6210,1099
20250228,144200,13787249580,6190,6190,6210,6190,1322
20250228,144100,13779045160,6190,6210,6210,6190,1096
20250228,144000,13772241400,6210,6200,6210,6190,465
20250228,143900,13769358940,6190,6200,6200,6190,923
20250228,143800,13763636860,6200,6210,6220,6200,1253
20250228,143700,13755858830,6220,6220,6220,6210,2547
20250228,143600,13740041890,6220,6230,6230,6210,1424
20250228,143500,13731187460,6230,6200,6230,6190,2174
20250228,143400,13717686380,6200,6200,6200,6190,1010
20250228,143300,13711434420,6200,6200,6200,6190,690
20250228,143200,13707159010,6200,6180,6210,6180,5184
20250228,143100,13675067610,6180,6200,6210,6160,5178
20250228,143000,13643101030,6210,6210,6210,6170,2975
20250228,142900,13624718220,6190,6190,6210,6180,1477
20250228,142800,13615584200,6190,6200,6210,6190,4213
20250228,142700,13589455980,6200,6200,6210,6160,9751
20250228,142600,13529315990,6210,6220,6220,6180,2846
20250228,142500,13511692480,6200,6230,6230,6190,6944
20250228,142400,13468574520,6240,6240,6240,6230,1128
20250228,142300,13461546520,6250,6250,6250,6240,900
20250228,142200,13455927320,6240,6240,6250,6240,2395
20250228,142100,13440959220,6240,6220,6250,6210,2390
20250228,142000,13426080550,6220,6210,6220,6190,4558
20250228,141900,13397805000,6210,6210,6230,6190,998
20250228,141800,13391603280,6190,6250,6250,6190,6314
20250228,141700,13352410020,6250,6220,6260,6180,11526
20250228,141600,13280829670,6220,6260,6260,6210,1069
20250228,141500,13274162060,6260,6240,6260,6240,3018
20250228,141400,13255314100,6210,6240,6260,6210,7043
20250228,141300,13211475030,6240,6270,6270,6240,2406
20250228,141200,13196459520,6270,6250,6280,6240,2242
20250228,141100,13182427130,6250,6270,6270,6250,4192
20250228,141000,13156192680,6270,6280,6280,6270,1235
20250228,140900,13148441260,6290,6270,6290,6270,2572
20250228,140800,13132282880,6270,6280,6300,6260,7867
20250228,140700,13082901360,6280,6290,6290,6270,4698
20250228,140600,13053394850,6280,6260,6290,6250,3806
20250228,140500,13029536390,6260,6270,6270,6250,5237
20250228,140400,12996753860,6260,6260,6280,6260,6140
20250228,140300,12958295530,6260,6240,6280,6240,7006
20250228,140200,12914421600,6240,6220,6250,6210,10937
20250228,140100,12846203550,6210,6230,6240,6180,22459
20250228,140000,12706858590,6230,6270,6290,6220,22747
20250228,135900,12564851970,6270,6290,6290,6260,9670
20250228,135800,12504199760,6290,6310,6320,6280,17649
20250228,135700,12393143930,6320,6320,6330,6310,11646
20250228,135600,12319532170,6310,6310,6340,6310,7034
20250228,135500,12275031370,6310,6330,6340,6300,8201
20250228,135400,12223237390,6320,6370,6370,6290,38543
20250228,135300,11979863580,6370,6370,6370,6340,13693
20250228,135200,11892870370,6360,6370,6400,6360,5936
20250228,135100,11855010830,6370,6410,6410,6370,9383
20250228,135000,11795123390,6410,6400,6430,6380,11870
20250228,134900,11719275060,6400,6420,6440,6400,11186
20250228,134800,11647546520,6430,6430,6450,6410,14046
20250228,134700,11557322890,6430,6460,6470,6430,13147
20250228,134600,11472631540,6460,6510,6510,6460,14544
20250228,134500,11378486200,6500,6440,6530,6440,23068
20250228,134400,11228743550,6440,6530,6530,6420,52224
20250228,134300,10890767790,6520,6610,6610,6490,90441
20250228,134200,10299724530,6610,6640,6640,6530,85727
20250228,134100,9734466400,6640,6640,6660,6590,88788
20250228,134000,9145554630,6660,6660,6660,6660,0
20250228,133900,9145554630,6660,6370,6660,6370,126060
20250228,133800,8314399360,6370,6380,6390,6370,4016
20250228,133700,8288802500,6380,6410,6410,6380,10791
20250228,133600,8219813250,6410,6400,6430,6400,2815
20250228,133500,8201744030,6420,6440,6440,6380,1149
20250228,133400,8194398550,6440,6440,6440,6360,10308
20250228,133300,8128477580,6440,6430,6440,6420,1116
20250228,133200,8121306440,6420,6460,6460,6420,4064
20250228,133100,8095170940,6440,6440,6470,6400,5283
20250228,133000,8061166980,6420,6420,6440,6400,5723
20250228,132900,8024468060,6420,6420,6440,6410,2261
20250228,132800,8009949870,6430,6420,6450,6420,12921
20250228,132700,7926837700,6430,6400,6440,6370,8060
20250228,132600,7875170100,6370,6430,6430,6370,8910
20250228,132500,7818093070,6420,6430,6440,6410,9227
20250228,132400,7758813450,6430,6430,6450,6400,7539
20250228,132300,7710354530,6430,6360,6460,6350,7673
20250228,132200,7661189940,6360,6320,6360,6310,8165
20250228,132100,7609473490,6310,6380,6380,6310,21361
20250228,132000,7474281450,6360,6390,6400,6350,23662
20250228,131900,7323576120,6390,6490,6500,6390,23813
20250228,131800,7170013630,6490,6460,6500,6450,30791
20250228,131700,6970475730,6460,6430,6470,6430,8597
20250228,131600,6915059100,6440,6440,6480,6430,13467
20250228,131500,6828153610,6430,6420,6480,6380,24114
20250228,131400,6673362700,6420,6500,6500,6400,39764
20250228,131300,6417045050,6500,6510,6540,6470,43698
20250228,131200,6133054700,6510,6440,6570,6440,110406
20250228,131100,5412299030,6440,6500,6510,6400,48878
20250228,131000,5097023440,6510,6340,6520,6320,112814
20250228,130900,4369959780,6340,6330,6360,6290,32731
20250228,130800,4162741600,6330,6230,6400,6230,58152
20250228,130700,3794616370,6210,6180,6210,6180,1030
20250228,130600,3788233710,6190,6190,6190,6190,325
20250228,130500,3786221960,6190,6220,6220,6190,1268
20250228,130400,3778357240,6230,6210,6230,6200,365
20250228,130300,3776089740,6220,6230,6230,6210,1497
20250228,130200,3766775890,6250,6260,6260,6250,908
20250228,130100,3761092170,6260,6250,6260,6230,1616
20250228,130000,3750983090,6250,6270,6270,6250,1354
20250228,125900,3742515310,6270,6260,6270,6260,3096
20250228,125800,3723113840,6260,6240,6260,6240,8996
20250228,125700,3666888180,6240,6220,6240,6210,3501
20250228,125600,3645096660,6220,6210,6220,6210,993
20250228,125500,3638924430,6210,6190,6210,6190,381
20250228,125400,3636565040,6160,6200,6210,6160,1277
20250228,125300,3628677930,6200,6200,6200,6190,185
20250228,125200,3627530950,6190,6190,6190,6190,20
20250228,125100,3627407150,6200,6170,6200,6170,58
20250228,125000,3627048150,6180,6180,6180,6170,55
20250228,124900,3626708750,6170,6170,6170,6170,47
20250228,124800,3626418760,6170,6160,6170,6160,257
20250228,124700,3624835430,6180,6140,6190,6140,1175
20250228,124600,3617583220,6150,6180,6180,6130,5164
20250228,124500,3585850210,6180,6180,6180,6180,573
20250228,124400,3582309070,6180,6180,6180,6180,700
20250228,124300,3577983070,6180,6180,6180,6180,746
20250228,124200,3573372790,6180,6180,6180,6180,3
20250228,124100,3573354250,6170,6180,6180,6170,2000
20250228,124000,3561004230,6180,6190,6190,6180,2270
20250228,123900,3546963560,6230,6220,6230,6190,3034
20250228,123800,3528120680,6220,6220,6220,6220,914
20250228,123700,3522435600,6210,6210,6210,6210,54
20250228,123600,3522100260,6210,6220,6220,6210,197
20250228,123500,3520875080,6220,6210,6220,6210,782
20250228,123400,3516011050,6200,6200,6200,6200,605
20250228,123300,3512260050,6200,6200,6200,6200,0
20250228,123200,3512260050,6200,6220,6220,6200,494
20250228,123100,3509195400,6240,6240,6240,6220,594
20250228,123000,3505494270,6290,6200,6290,6200,5065
20250228,122900,3473924950,6200,6220,6220,6200,178
20250228,122800,3472821330,6200,6180,6200,6180,877
20250228,122700,3467392530,6180,6180,6180,6180,0
20250228,122600,3467392530,6180,6160,6180,6160,798
20250228,122500,3462463030,6180,6150,6180,6150,399
20250228,122400,3459998660,6150,6160,6160,6150,250
20250228,122300,3458460160,6150,6150,6150,6150,538
20250228,122200,3455151460,6150,6180,6180,6150,350
20250228,122100,3452994160,6180,6160,6180,6150,37
20250228,122000,3452766360,6160,6160,6160,6160,870
20250228,121900,3447407160,6160,6180,6180,6160,1284
20250228,121800,3439489590,6180,6190,6190,6170,675
20250228,121700,3435318870,6180,6180,6180,6180,10
20250228,121600,3435257070,6180,6180,6180,6180,0
20250228,121500,3435257070,6180,6180,6180,6180,721
20250228,121400,3430801290,6180,6180,6180,6180,6607
20250228,121300,3389970030,6190,6190,6190,6180,5044
20250228,121200,3358796830,6190,6190,6210,6190,1079
20250228,121100,3352117800,6190,6180,6190,6180,590
20250228,121000,3348468600,6180,6180,6180,6180,265
20250228,120900,3346830900,6190,6190,6190,6190,49
20250228,120800,3346527590,6200,6180,6200,6180,404
20250228,120700,3344023130,6190,6190,6190,6190,1219
20250228,120600,3336477520,6190,6190,6190,6190,1360
20250228,120500,3328059120,6190,6180,6200,6180,1178
20250228,120400,3320778390,6150,6170,6170,6150,705
20250228,120300,3316432190,6180,6170,6180,6170,494
20250228,120200,3313383210,6170,6170,6170,6170,50
20250228,120100,3313074710,6170,6170,6180,6150,3137
20250228,120000,3293768110,6180,6170,6180,6150,1854
20250228,115900,3282349890,6180,6190,6190,6160,3310
20250228,115800,3261897720,6200,6200,6200,6200,67
20250228,115700,3261482320,6200,6200,6200,6190,2530
20250228,115600,3245809720,6200,6210,6210,6200,1486
20250228,115500,3236594510,6200,6200,6210,6200,577
20250228,115400,3233017100,6200,6200,6200,6200,7
20250228,115300,3232973700,6200,6230,6230,6190,2804
20250228,115200,3215593720,6210,6220,6220,6210,2174
20250228,115100,3202084210,6220,6210,6220,6200,276
20250228,115000,3200369180,6210,6220,6220,6210,1646
20250228,114900,3190147420,6220,6220,6240,6210,1042
20250228,114800,3183666210,6230,6200,6240,6200,515
20250228,114700,3180461520,6220,6200,6220,6190,2160
20250228,114600,3167078590,6190,6190,6190,6180,1347
20250228,114500,3158741560,6190,6190,6210,6190,3117
20250228,114400,3139426740,6190,6220,6220,6180,5677
20250228,114300,3104230230,6230,6260,6260,6230,11659
20250228,114200,3031397930,6250,6250,6250,6250,0
20250228,114100,3031397930,6250,6260,6260,6250,1236
20250228,114000,3023667870,6250,6260,6270,6250,3917
20250228,113900,2999158220,6270,6270,6270,6260,2572
20250228,113800,2983034280,6280,6290,6290,6280,1445
20250228,113700,2973958520,6300,6290,6300,6280,1171
20250228,113600,2966588360,6300,6290,6300,6290,1012
20250228,113500,2960220100,6300,6290,6300,6290,454
20250228,113400,2957361950,6290,6290,6300,6290,242
20250228,113300,2955837510,6300,6280,6300,6280,802
20250228,113200,2950795650,6290,6310,6340,6290,13341
20250228,113100,2866758980,6340,6340,6340,6320,1123
20250228,113000,2859653120,6340,6300,6340,6300,4054
20250228,112900,2834021440,6300,6300,6320,6280,3089
20250228,112800,2814599990,6300,6330,6340,6290,16826
20250228,112700,2708441500,6340,6320,6350,6320,6234
20250228,112600,2668926350,6330,6330,6340,6320,2183
20250228,112500,2655108920,6340,6310,6340,6310,9385
20250228,112400,2595753060,6310,6290,6310,6290,4240
20250228,112300,2569037540,6290,6280,6290,6280,2651
20250228,112200,2552371720,6280,6270,6280,6270,328
20250228,112100,2550314200,6270,6280,6280,6270,147
20250228,112000,2549391150,6270,6270,6280,6270,146
20250228,111900,2548475220,6280,6280,6280,6280,526
20250228,111800,2545171940,6280,6270,6280,6270,160
20250228,111700,2544168490,6280,6280,6280,6280,388
20250228,111600,2541731850,6290,6280,6290,6280,112
20250228,111500,2541027730,6280,6290,6290,6280,240
20250228,111400,2539518240,6290,6300,6300,6280,1878
20250228,111300,2527709110,6300,6290,6300,6280,3378
20250228,111200,2506448420,6300,6280,6310,6280,4391
20250228,111100,2478782440,6280,6260,6280,6260,2128
20250228,111000,2465434920,6270,6260,6270,6250,631
20250228,110900,2461486500,6260,6270,6270,6260,2989
20250228,110800,2442771600,6270,6280,6280,6270,322
20250228,110700,2440752320,6280,6280,6290,6270,508
20250228,110600,2437565270,6280,6290,6290,6280,36
20250228,110500,2437339080,6290,6270,6290,6260,308
20250228,110400,2435407800,6290,6260,6290,6260,1128
20250228,110300,2428328820,6260,6240,6280,6240,5284
20250228,110200,2395200340,6250,6210,6260,6210,1258
20250228,110100,2387371340,6210,6230,6230,6210,2563
20250228,110000,2371447240,6250,6250,6250,6230,38
20250228,105900,2371209780,6260,6220,6260,6220,77
20250228,105800,2370728050,6220,6250,6250,6220,1903
20250228,105700,2358887320,6250,6250,6250,6230,2088
20250228,105600,2345872140,6250,6260,6270,6250,2484
20250228,105500,2330345660,6270,6270,6270,6260,404
20250228,105400,2327815070,6270,6260,6270,6260,139
20250228,105300,2326944680,6250,6250,6260,6250,1240
20250228,105200,2319194430,6260,6260,6260,6260,177
20250228,105100,2318086410,6270,6270,6270,6250,1384
20250228,105000,2309422710,6270,6270,6270,6270,51
20250228,104900,2309102940,6260,6270,6290,6250,1298
20250228,104800,2300955620,6260,6260,6270,6250,361
20250228,104700,2298695510,6250,6280,6280,6250,281
20250228,104600,2296934450,6280,6260,6280,6260,417
20250228,104500,2294321670,6260,6260,6260,6250,764
20250228,104400,2289543010,6260,6260,6260,6250,133
20250228,104300,2288710440,6260,6240,6260,6240,127
20250228,104200,2287915950,6240,6240,6260,6220,8919
20250228,104100,2232290290,6240,6260,6260,6240,997
20250228,104000,2226065920,6260,6260,6260,6250,455
20250228,103900,2223221010,6260,6250,6260,6240,720
20250228,103800,2218720720,6260,6250,6260,6250,802
20250228,103700,2213707060,6250,6270,6270,6250,2449
20250228,103600,2198383320,6270,6290,6290,6260,1382
20250228,103500,2189706920,6290,6280,6290,6270,3142
20250228,103400,2169955510,6280,6250,6280,6250,2174
20250228,103300,2156325390,6250,6270,6280,6240,11863
20250228,103200,2082124040,6250,6280,6280,6230,12259
20250228,103100,2005511620,6270,6290,6300,6260,6183
20250228,103000,1966663420,6280,6260,6310,6260,24075
20250228,102900,1815269890,6260,6250,6260,6250,1473
20250228,102800,1806055070,6250,6230,6250,6230,2858
20250228,102700,1788209080,6240,6250,6250,6220,317
20250228,102600,1786230320,6250,6210,6250,6210,2927
20250228,102500,1768050610,6210,6200,6210,6200,1718
20250228,102400,1757388250,6190,6190,6200,6180,207
20250228,102300,1756105450,6190,6210,6210,6190,3533
20250228,102200,1734234260,6200,6210,6210,6190,1740
20250228,102100,1723449060,6200,6220,6250,6180,11232
20250228,102000,1653728710,6250,6220,6250,6220,10913
20250228,101900,1585716080,6220,6230,6250,6210,4156
20250228,101800,1559863580,6240,6250,6250,6180,12607
20250228,101700,1481499120,6260,6230,6310,6230,50828
20250228,101600,1162285380,6230,6190,6230,6170,5948
20250228,101500,1125421880,6190,6190,6190,6190,0
20250228,101400,1125421880,6190,6160,6190,6160,93
20250228,101300,1124846720,6190,6170,6200,6170,1880
20250228,101200,1113230600,6200,6150,6200,6150,1497
20250228,101100,1103976320,6150,6170,6170,6150,578
20250228,101000,1100410080,6170,6170,6170,6140,676
20250228,100900,1096241850,6150,6180,6180,6150,951
20250228,100800,1090373670,6180,6130,6180,6130,5160
20250228,100700,1058641270,6130,6130,6160,6120,1445
20250228,100600,1049786640,6140,6130,6160,6120,4819
20250228,100500,1020246950,6140,6160,6160,6140,322
20250228,100400,1018268350,6140,6170,6170,6140,2260
20250228,100300,1004389430,6140,6160,6160,6140,667
20250228,100200,1000293090,6160,6160,6160,6160,78
20250228,100100,999812610,6160,6160,6160,6140,535
20250228,100000,996523610,6140,6160,6180,6140,2466
20250228,095900,981363570,6170,6170,6170,6160,99
20250228,095800,980753250,6150,6160,6170,6150,488
20250228,095700,977750880,6160,6200,6200,6150,2388
20250228,095600,963039140,6180,6200,6200,6180,1291
20250228,095500,955050600,6220,6190,6220,6190,2494
20250228,095400,939596410,6180,6170,6180,6150,2040
20250228,095300,927021060,6180,6140,6180,6140,939
20250228,095200,921226280,6150,6180,6180,6140,3147
20250228,095100,901848630,6180,6200,6200,6180,2229
20250228,095000,888072330,6200,6200,6200,6190,1623
20250228,094900,878021680,6200,6210,6210,6180,4877
20250228,094800,847829110,6210,6210,6210,6190,1730
20250228,094700,837091660,6210,6250,6260,6210,4578
20250228,094600,808559460,6250,6220,6250,6220,6922
20250228,094500,765391050,6220,6220,6230,6190,1714
20250228,094400,754730280,6220,6220,6230,6170,4182
20250228,094300,728811920,6220,6200,6220,6190,5952
20250228,094200,691881080,6200,6190,6220,6180,3272
20250228,094100,671582970,6170,6160,6200,6150,1074
20250228,094000,664943370,6180,6200,6200,6150,6316
20250228,093900,625957760,6200,6190,6210,6180,3469
20250228,093800,604473740,6210,6210,6220,6170,7377
20250228,093700,558801770,6210,6170,6210,6170,3293
20250228,093600,538443390,6180,6160,6180,6150,3104
20250228,093500,519306030,6160,6190,6190,6130,2866
20250228,093400,501660660,6190,6140,6190,6140,3318
20250228,093300,481239860,6120,6120,6140,6090,3711
20250228,093200,458529580,6120,6120,6120,6120,2501
20250228,093100,443223460,6090,6110,6120,6090,973
20250228,093000,437269910,6110,6080,6110,6080,710
20250228,092900,432940470,6080,6060,6080,6060,102
20250228,092800,432321280,6090,6050,6090,6050,1837
20250228,092700,421158450,6070,6060,6070,6060,269
20250228,092600,419528120,6070,6060,6070,6050,1032
20250228,092500,413275680,6060,6050,6060,6050,1044
20250228,092400,406955290,6050,6030,6050,6030,2420
20250228,092300,392334890,6030,6040,6040,6030,4242
20250228,092200,366713800,6040,6050,6070,6040,991
20250228,092100,360719980,6040,6070,6070,6040,1686
20250228,092000,350520910,6070,6110,6110,6050,3197
20250228,091900,331123630,6110,6100,6130,6090,4050
20250228,091800,306382370,6100,6080,6110,6080,3549
20250228,091700,284747940,6070,6080,6090,6040,1887
20250228,091600,273319950,6070,6060,6070,6030,1439
20250228,091500,264609750,6060,6050,6070,6020,3380
20250228,091400,244227390,6060,6050,6060,6020,2042
20250228,091300,231903610,6050,6050,6050,6050,883
20250228,091200,226561460,6030,6020,6040,6020,258
20250228,091100,225004980,6020,6000,6020,6000,1959
20250228,091000,213227050,6010,5980,6010,5960,2544
20250228,090900,197999230,5980,6000,6000,5980,1888
20250228,090800,186704210,6000,6000,6010,6000,1176
20250228,090700,179647710,6000,6010,6020,6000,635
20250228,090600,175832780,6030,6050,6050,6030,3483
20250228,090500,154792050,6070,6030,6070,6000,8108
20250228,090400,106035110,6030,6030,6050,6030,1023
20250228,090300,99866200,6030,6040,6040,6030,684
20250228,090200,95737950,6040,6070,6070,6020,1316
20250228,090100,87802120,6070,6020,6080,6010,3364
20250228,090000,67486590,6020,6060,6080,6000,10784