KissMeData/030530/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,22355003410,4475,4475,4475,4475,127643
20250227,191300,22355003410,4475,4475,4475,4475,0
20250227,191200,22355003410,4475,4475,4475,4475,0
20250227,191100,22355003410,4475,4475,4475,4475,0
20250227,191000,22355003410,4475,4475,4475,4475,0
20250227,190900,22355003410,4475,4475,4475,4475,0
20250227,190800,22355003410,4475,4475,4475,4475,0
20250227,190700,22355003410,4475,4475,4475,4475,0
20250227,190600,22355003410,4475,4475,4475,4475,0
20250227,190500,22355003410,4475,4475,4475,4475,0
20250227,190400,22355003410,4475,4475,4475,4475,0
20250227,190300,22355003410,4475,4475,4475,4475,0
20250227,190200,22355003410,4475,4475,4475,4475,0
20250227,190100,22355003410,4475,4475,4475,4475,0
20250227,190000,22355003410,4475,4475,4475,4475,0
20250227,185900,22355003410,4475,4475,4475,4475,0
20250227,185800,22355003410,4475,4475,4475,4475,0
20250227,185700,22355003410,4475,4475,4475,4475,0
20250227,185600,22355003410,4475,4475,4475,4475,0
20250227,185500,22355003410,4475,4475,4475,4475,0
20250227,185400,22355003410,4475,4475,4475,4475,0
20250227,185300,22355003410,4475,4475,4475,4475,0
20250227,185200,22355003410,4475,4475,4475,4475,0
20250227,185100,22355003410,4475,4475,4475,4475,0
20250227,185000,22355003410,4475,4475,4475,4475,0
20250227,184900,22355003410,4475,4475,4475,4475,0
20250227,184800,22355003410,4475,4475,4475,4475,0
20250227,184700,22355003410,4475,4475,4475,4475,0
20250227,184600,22355003410,4475,4475,4475,4475,0
20250227,184500,22355003410,4475,4475,4475,4475,0
20250227,184400,22355003410,4475,4475,4475,4475,127643
20250227,184300,22355003410,4475,4475,4475,4475,0
20250227,184200,22355003410,4475,4475,4475,4475,0
20250227,184100,22355003410,4475,4475,4475,4475,0
20250227,184000,22355003410,4475,4475,4475,4475,0
20250227,183900,22355003410,4475,4475,4475,4475,0
20250227,183800,22355003410,4475,4475,4475,4475,0
20250227,183700,22355003410,4475,4475,4475,4475,0
20250227,183600,22355003410,4475,4475,4475,4475,0
20250227,183500,22355003410,4475,4475,4475,4475,0
20250227,183400,22355003410,4475,4475,4475,4475,0
20250227,183300,22355003410,4475,4475,4475,4475,0
20250227,183200,22355003410,4475,4475,4475,4475,0
20250227,183100,22355003410,4475,4475,4475,4475,0
20250227,183000,22355003410,4475,4475,4475,4475,0
20250227,182900,22355003410,4475,4475,4475,4475,0
20250227,182800,22355003410,4475,4475,4475,4475,0
20250227,182700,22355003410,4475,4475,4475,4475,0
20250227,182600,22355003410,4475,4475,4475,4475,0
20250227,182500,22355003410,4475,4475,4475,4475,0
20250227,182400,22355003410,4475,4475,4475,4475,0
20250227,182300,22355003410,4475,4475,4475,4475,0
20250227,182200,22355003410,4475,4475,4475,4475,0
20250227,182100,22355003410,4475,4475,4475,4475,0
20250227,182000,22355003410,4475,4475,4475,4475,0
20250227,181900,22355003410,4475,4475,4475,4475,0
20250227,181800,22355003410,4475,4475,4475,4475,0
20250227,181700,22355003410,4475,4475,4475,4475,0
20250227,181600,22355003410,4475,4475,4475,4475,0
20250227,181500,22355003410,4475,4475,4475,4475,0
20250227,181400,22355003410,4475,4475,4475,4475,127643
20250227,181300,22355003410,4475,4475,4475,4475,0
20250227,181200,22355003410,4475,4475,4475,4475,0
20250227,181100,22355003410,4475,4475,4475,4475,0
20250227,181000,22355003410,4475,4475,4475,4475,0
20250227,180900,22355003410,4475,4475,4475,4475,0
20250227,180800,22355003410,4475,4475,4475,4475,0
20250227,180700,22355003410,4475,4475,4475,4475,0
20250227,180600,22355003410,4475,4475,4475,4475,0
20250227,180500,22355003410,4475,4475,4475,4475,0
20250227,180400,22355003410,4475,4475,4475,4475,0
20250227,180300,22355003410,4475,4475,4475,4475,0
20250227,180200,22355003410,4475,4475,4475,4475,0
20250227,180100,22355003410,4475,4475,4475,4475,0
20250227,180000,22355003410,4475,4475,4475,4475,0
20250227,175900,22355003410,4475,4475,4475,4475,0
20250227,175800,22355003410,4475,4475,4475,4475,0
20250227,175700,22355003410,4475,4475,4475,4475,0
20250227,175600,22355003410,4475,4475,4475,4475,0
20250227,175500,22355003410,4475,4475,4475,4475,0
20250227,175400,22355003410,4475,4475,4475,4475,0
20250227,175300,22355003410,4475,4475,4475,4475,0
20250227,175200,22355003410,4475,4475,4475,4475,0
20250227,175100,22355003410,4475,4475,4475,4475,0
20250227,175000,22355003410,4475,4475,4475,4475,0
20250227,174900,22355003410,4475,4475,4475,4475,0
20250227,174800,22355003410,4475,4475,4475,4475,0
20250227,174700,22355003410,4475,4475,4475,4475,0
20250227,174600,22355003410,4475,4475,4475,4475,0
20250227,174500,22355003410,4475,4475,4475,4475,0
20250227,174400,22355003410,4475,4475,4475,4475,127643
20250227,174300,22355003410,4475,4475,4475,4475,0
20250227,174200,22355003410,4475,4475,4475,4475,0
20250227,174100,22355003410,4475,4475,4475,4475,0
20250227,174000,22355003410,4475,4475,4475,4475,0
20250227,173900,22355003410,4475,4475,4475,4475,0
20250227,173800,22355003410,4475,4475,4475,4475,0
20250227,173700,22355003410,4475,4475,4475,4475,0
20250227,173600,22355003410,4475,4475,4475,4475,0
20250227,173500,22355003410,4475,4475,4475,4475,0
20250227,173400,22355003410,4475,4475,4475,4475,0
20250227,173300,22355003410,4475,4475,4475,4475,0
20250227,173200,22355003410,4475,4475,4475,4475,0
20250227,173100,22355003410,4475,4475,4475,4475,0
20250227,173000,22355003410,4475,4475,4475,4475,0
20250227,172900,22355003410,4475,4475,4475,4475,0
20250227,172800,22355003410,4475,4475,4475,4475,0
20250227,172700,22355003410,4475,4475,4475,4475,0
20250227,172600,22355003410,4475,4475,4475,4475,0
20250227,172500,22355003410,4475,4475,4475,4475,0
20250227,172400,22355003410,4475,4475,4475,4475,0
20250227,172300,22355003410,4475,4475,4475,4475,0
20250227,172200,22355003410,4475,4475,4475,4475,0
20250227,172100,22355003410,4475,4475,4475,4475,0
20250227,172000,22355003410,4475,4475,4475,4475,0
20250227,171900,22355003410,4475,4475,4475,4475,0
20250227,171800,22355003410,4475,4475,4475,4475,0
20250227,171700,22355003410,4475,4475,4475,4475,0
20250227,171600,22355003410,4475,4475,4475,4475,0
20250227,171500,22355003410,4475,4475,4475,4475,0
20250227,171400,22355003410,4475,4475,4475,4475,127643
20250227,171300,22355003410,4475,4475,4475,4475,0
20250227,171200,22355003410,4475,4475,4475,4475,0
20250227,171100,22355003410,4475,4475,4475,4475,0
20250227,171000,22355003410,4475,4475,4475,4475,0
20250227,170900,22355003410,4475,4475,4475,4475,0
20250227,170800,22355003410,4475,4475,4475,4475,0
20250227,170700,22355003410,4475,4475,4475,4475,0
20250227,170600,22355003410,4475,4475,4475,4475,0
20250227,170500,22355003410,4475,4475,4475,4475,0
20250227,170400,22355003410,4475,4475,4475,4475,0
20250227,170300,22355003410,4475,4475,4475,4475,0
20250227,170200,22355003410,4475,4475,4475,4475,0
20250227,170100,22355003410,4475,4475,4475,4475,0
20250227,170000,22355003410,4475,4475,4475,4475,0
20250227,165900,22355003410,4475,4475,4475,4475,0
20250227,165800,22355003410,4475,4475,4475,4475,0
20250227,165700,22355003410,4475,4475,4475,4475,0
20250227,165600,22355003410,4475,4475,4475,4475,0
20250227,165500,22355003410,4475,4475,4475,4475,0
20250227,165400,22355003410,4475,4475,4475,4475,0
20250227,165300,22355003410,4475,4475,4475,4475,0
20250227,165200,22355003410,4475,4475,4475,4475,0
20250227,165100,22355003410,4475,4475,4475,4475,0
20250227,165000,22355003410,4475,4475,4475,4475,0
20250227,164900,22355003410,4475,4475,4475,4475,0
20250227,164800,22355003410,4475,4475,4475,4475,0
20250227,164700,22355003410,4475,4475,4475,4475,0
20250227,164600,22355003410,4475,4475,4475,4475,0
20250227,164500,22355003410,4475,4475,4475,4475,0
20250227,164400,22355003410,4475,4475,4475,4475,127643
20250227,164300,22355003410,4475,4475,4475,4475,0
20250227,164200,22355003410,4475,4475,4475,4475,0
20250227,164100,22355003410,4475,4475,4475,4475,0
20250227,164000,22355003410,4475,4475,4475,4475,0
20250227,163900,22355003410,4475,4475,4475,4475,0
20250227,163800,22355003410,4475,4475,4475,4475,0
20250227,163700,22355003410,4475,4475,4475,4475,0
20250227,163600,22355003410,4475,4475,4475,4475,0
20250227,163500,22355003410,4475,4475,4475,4475,0
20250227,163400,22355003410,4475,4475,4475,4475,0
20250227,163300,22355003410,4475,4475,4475,4475,0
20250227,163200,22355003410,4475,4475,4475,4475,0
20250227,163100,22355003410,4475,4475,4475,4475,0
20250227,163000,22355003410,4475,4475,4475,4475,0
20250227,162900,22355003410,4475,4475,4475,4475,0
20250227,162800,22355003410,4475,4475,4475,4475,0
20250227,162700,22355003410,4475,4475,4475,4475,0
20250227,162600,22355003410,4475,4475,4475,4475,0
20250227,162500,22355003410,4475,4475,4475,4475,0
20250227,162400,22355003410,4475,4475,4475,4475,0
20250227,162300,22355003410,4475,4475,4475,4475,0
20250227,162200,22355003410,4475,4475,4475,4475,0
20250227,162100,22355003410,4475,4475,4475,4475,0
20250227,162000,22355003410,4475,4475,4475,4475,0
20250227,161900,22355003410,4475,4475,4475,4475,0
20250227,161800,22355003410,4475,4475,4475,4475,0
20250227,161700,22355003410,4475,4475,4475,4475,0
20250227,161600,22355003410,4475,4475,4475,4475,0
20250227,161500,22355003410,4475,4475,4475,4475,0
20250227,161400,22355003410,4475,4475,4475,4475,127643
20250227,161300,22355003410,4475,4475,4475,4475,0
20250227,161200,22355003410,4475,4475,4475,4475,0
20250227,161100,22355003410,4475,4475,4475,4475,0
20250227,161000,22355003410,4475,4475,4475,4475,0
20250227,160900,22355003410,4475,4475,4475,4475,0
20250227,160800,22355003410,4475,4475,4475,4475,0
20250227,160700,22355003410,4475,4475,4475,4475,0
20250227,160600,22355003410,4475,4475,4475,4475,0
20250227,160500,22355003410,4475,4475,4475,4475,0
20250227,160400,22355003410,4475,4475,4475,4475,0
20250227,160300,22355003410,4475,4475,4475,4475,0
20250227,160200,22355003410,4475,4475,4475,4475,0
20250227,160100,22355003410,4475,4475,4475,4475,0
20250227,160000,22355003410,4475,4475,4475,4475,0
20250227,155900,22355003410,4475,4475,4475,4475,0
20250227,155800,22355003410,4475,4475,4475,4475,0
20250227,155700,22355003410,4475,4475,4475,4475,0
20250227,155600,22355003410,4475,4475,4475,4475,0
20250227,155500,22355003410,4475,4475,4475,4475,0
20250227,155400,22355003410,4475,4475,4475,4475,0
20250227,155300,22355003410,4475,4475,4475,4475,0
20250227,155200,22355003410,4475,4475,4475,4475,0
20250227,155100,22355003410,4475,4475,4475,4475,0
20250227,155000,22355003410,4475,4475,4475,4475,0
20250227,154900,22355003410,4475,4475,4475,4475,0
20250227,154800,22355003410,4475,4475,4475,4475,0
20250227,154700,22355003410,4475,4475,4475,4475,0
20250227,154600,22355003410,4475,4475,4475,4475,0
20250227,154500,22355003410,4475,4475,4475,4475,0
20250227,154400,22355003410,4475,4475,4475,4475,127643
20250227,154300,22355003410,4475,4475,4475,4475,0
20250227,154200,22355003410,4475,4475,4475,4475,0
20250227,154100,22355003410,4475,4475,4475,4475,0
20250227,154000,22355003410,4475,4475,4475,4475,0
20250227,153900,22355003410,4475,4475,4475,4475,0
20250227,153800,22355003410,4475,4475,4475,4475,0
20250227,153700,22355003410,4475,4475,4475,4475,0
20250227,153600,22355003410,4475,4475,4475,4475,0
20250227,153500,22355003410,4475,4475,4475,4475,0
20250227,153400,22355003410,4475,4475,4475,4475,0
20250227,153300,22355003410,4475,4475,4475,4475,0
20250227,153200,22355003410,4475,4475,4475,4475,0
20250227,153100,22355003410,4475,4475,4475,4475,0
20250227,153000,22355003410,4475,4475,4475,4475,127643
20250227,152900,21783800985,4460,4460,4460,4460,0
20250227,152800,21783800985,4460,4460,4460,4460,0
20250227,152700,21783800985,4460,4460,4460,4460,0
20250227,152600,21783800985,4460,4460,4460,4460,0
20250227,152500,21783800985,4460,4460,4460,4460,0
20250227,152400,21783800985,4460,4460,4460,4460,0
20250227,152300,21783800985,4460,4460,4460,4460,0
20250227,152200,21783800985,4460,4460,4460,4460,0
20250227,152100,21783800985,4460,4460,4460,4460,0
20250227,152000,21783800985,4460,4460,4460,4460,0
20250227,151900,21783800985,4460,4475,4475,4460,24040
20250227,151800,21676370550,4475,4470,4480,4465,26346
20250227,151700,21558580035,4470,4470,4480,4460,30075
20250227,151600,21424187275,4465,4475,4475,4465,22940
20250227,151500,21321687020,4475,4480,4485,4470,19244
20250227,151400,21235580690,4480,4480,4485,4475,16257
20250227,151300,21162750195,4485,4480,4485,4475,40507
20250227,151200,20981396425,4485,4490,4490,4475,17540
20250227,151100,20902781965,4490,4480,4490,4480,11273
20250227,151000,20852193530,4485,4485,4490,4475,24267
20250227,150900,20743400650,4485,4485,4490,4480,12730
20250227,150800,20686261570,4485,4490,4490,4480,8540
20250227,150700,20647948685,4490,4485,4500,4480,46541
20250227,150600,20438865240,4480,4480,4490,4480,32024
20250227,150500,20295211135,4480,4480,4485,4475,12595
20250227,150400,20238775715,4480,4475,4480,4475,19587
20250227,150300,20151044250,4475,4480,4485,4465,52492
20250227,150200,19916186895,4480,4490,4490,4480,16746
20250227,150100,19841105535,4490,4500,4500,4490,10236
20250227,150000,19795106960,4495,4495,4500,4490,22862
20250227,145900,19692316625,4495,4490,4500,4485,22733
20250227,145800,19590219585,4485,4480,4490,4480,13092
20250227,145700,19531497570,4480,4485,4495,4480,21088
20250227,145600,19436848630,4485,4495,4495,4485,30047
20250227,145500,19301834835,4495,4485,4500,4485,54101
20250227,145400,19058810995,4485,4475,4485,4475,6257
20250227,145300,19030776300,4475,4480,4485,4470,26322
20250227,145200,18912891305,4480,4470,4480,4460,17207
20250227,145100,18835991195,4465,4475,4475,4465,8448
20250227,145000,18798240565,4475,4480,4480,4470,13172
20250227,144900,18739290315,4480,4480,4485,4475,15420
20250227,144800,18670223295,4480,4475,4480,4475,21132
20250227,144700,18575578570,4475,4470,4490,4465,51553
20250227,144600,18344554995,4470,4460,4470,4455,11761
20250227,144500,18292103750,4455,4455,4460,4450,6463
20250227,144400,18263315705,4455,4445,4460,4445,3585
20250227,144300,18247356005,4450,4455,4460,4445,4860
20250227,144200,18225725240,4460,4450,4460,4450,8807
20250227,144100,18186504080,4450,4445,4465,4445,9898
20250227,144000,18142415655,4445,4460,4460,4435,18805
20250227,143900,18058787455,4460,4460,4475,4455,11527
20250227,143800,18007338050,4465,4465,4490,4465,62415
20250227,143700,17727734110,4465,4470,4475,4460,11560
20250227,143600,17676082990,4475,4445,4480,4435,58176
20250227,143500,17416950420,4450,4465,4470,4445,24507
20250227,143400,17307783585,4470,4460,4480,4460,27732
20250227,143300,17183754545,4460,4455,4475,4445,39347
20250227,143200,17008282205,4460,4465,4465,4450,12051
20250227,143100,16954563165,4460,4440,4475,4440,91462
20250227,143000,16546746960,4440,4410,4445,4405,71828
20250227,142900,16228331400,4410,4415,4420,4405,10189
20250227,142800,16183388970,4420,4390,4420,4390,16953
20250227,142700,16108652300,4385,4410,4410,4385,11827
20250227,142600,16056642640,4410,4400,4425,4400,70974
20250227,142500,15743331040,4400,4395,4410,4390,30654
20250227,142400,15608385465,4395,4370,4395,4370,16950
20250227,142300,15534158220,4375,4370,4375,4365,3292
20250227,142200,15519768585,4365,4370,4385,4365,12080
20250227,142100,15466939300,4370,4380,4395,4365,13414
20250227,142000,15408188020,4390,4370,4400,4370,49810
20250227,141900,15189453960,4375,4365,4375,4355,16021
20250227,141800,15119472630,4355,4365,4370,4355,9111
20250227,141700,15079718210,4370,4360,4370,4350,15503
20250227,141600,15012157895,4360,4335,4380,4335,46490
20250227,141500,14809722130,4330,4325,4330,4325,1167
20250227,141400,14804669275,4325,4325,4325,4315,6479
20250227,141300,14776676925,4325,4330,4335,4325,8992
20250227,141200,14737717185,4325,4310,4325,4310,9114
20250227,141100,14698369820,4310,4300,4310,4295,4639
20250227,141000,14678406345,4295,4315,4315,4295,6696
20250227,140900,14649600010,4315,4310,4320,4310,5060
20250227,140800,14627761540,4310,4300,4310,4295,4415
20250227,140700,14608773885,4300,4310,4310,4300,196
20250227,140600,14607930900,4300,4290,4310,4285,9341
20250227,140500,14567758790,4290,4290,4290,4290,4282
20250227,140400,14549389010,4295,4290,4295,4290,161
20250227,140300,14548698120,4290,4295,4295,4290,381
20250227,140200,14547062150,4295,4295,4295,4295,1453
20250227,140100,14540821515,4295,4300,4300,4295,761
20250227,140000,14537550730,4295,4300,4300,4290,1272
20250227,135900,14532087185,4300,4295,4300,4295,5765
20250227,135800,14507321405,4295,4300,4300,4295,1063
20250227,135700,14502754660,4295,4300,4300,4295,539
20250227,135600,14500439430,4295,4295,4295,4290,693
20250227,135500,14497464220,4295,4300,4300,4290,1443
20250227,135400,14491266550,4300,4300,4305,4295,4801
20250227,135300,14470613310,4305,4310,4310,4305,2249
20250227,135200,14460931240,4310,4305,4310,4305,2048
20250227,135100,14452111630,4300,4315,4315,4300,2998
20250227,135000,14439200720,4310,4310,4310,4305,3506
20250227,134900,14424089870,4310,4310,4310,4310,2152
20250227,134800,14414814750,4310,4315,4315,4305,2898
20250227,134700,14402324075,4315,4305,4315,4300,2405
20250227,134600,14391950860,4305,4290,4305,4290,3017
20250227,134500,14378986005,4300,4300,4300,4290,4422
20250227,134400,14359997800,4290,4300,4300,4290,4699
20250227,134300,14339814725,4300,4310,4320,4295,17310
20250227,134200,14265217465,4310,4300,4310,4290,13631
20250227,134100,14206583520,4300,4295,4300,4290,4259
20250227,134000,14188289965,4295,4290,4295,4290,1779
20250227,133900,14180655910,4290,4290,4290,4285,867
20250227,133800,14176937425,4290,4280,4290,4275,1531
20250227,133700,14170385390,4275,4290,4290,4275,12363
20250227,133600,14117441220,4290,4285,4290,4285,5220
20250227,133500,14095057925,4285,4275,4285,4275,5162
20250227,133400,14072974790,4280,4275,4280,4275,458
20250227,133300,14071014650,4280,4270,4280,4270,953
20250227,133200,14066943830,4275,4270,4275,4270,631
20250227,133100,14064249040,4275,4270,4280,4265,219
20250227,133000,14063314050,4270,4270,4275,4265,2766
20250227,132900,14051510550,4275,4275,4280,4265,8107
20250227,132800,14016898545,4285,4275,4285,4265,9210
20250227,132700,13977520405,4280,4280,4280,4270,5709
20250227,132600,13953123465,4280,4270,4280,4270,636
20250227,132500,13950404095,4270,4275,4275,4270,2376
20250227,132400,13940258035,4275,4275,4275,4270,363
20250227,132300,13938706710,4270,4280,4285,4270,9111
20250227,132200,13899755700,4285,4290,4290,4285,1692
20250227,132100,13892503000,4290,4295,4295,4285,5074
20250227,132000,13870729015,4300,4295,4300,4295,476
20250227,131900,13868683520,4295,4300,4300,4295,7057
20250227,131800,13838373635,4295,4300,4310,4295,6093
20250227,131700,13812171760,4300,4280,4300,4280,6786
20250227,131600,13783042650,4280,4275,4280,4270,311
20250227,131500,13781713595,4270,4275,4275,4270,2356
20250227,131400,13771645900,4275,4270,4275,4270,1716
20250227,131300,13764317565,4270,4260,4270,4260,9712
20250227,131200,13722930105,4265,4280,4280,4265,12682
20250227,131100,13668804685,4280,4275,4285,4270,8109
20250227,131000,13634135020,4275,4285,4285,4270,2619
20250227,130900,13622934080,4285,4280,4285,4275,4000
20250227,130800,13605830130,4285,4280,4290,4280,2774
20250227,130700,13593947175,4280,4280,4285,4275,1913
20250227,130600,13585759355,4275,4275,4280,4275,1191
20250227,130500,13580667765,4275,4280,4285,4275,390
20250227,130400,13578998500,4280,4285,4290,4280,190
20250227,130300,13578184720,4290,4295,4295,4290,2788
20250227,130200,13566220480,4290,4275,4295,4275,8929
20250227,130100,13527943540,4275,4265,4275,4260,3534
20250227,130000,13512863665,4265,4260,4265,4260,5655
20250227,125900,13488762170,4265,4260,4265,4260,1316
20250227,125800,13483153450,4260,4260,4265,4260,3043
20250227,125700,13470188750,4260,4265,4265,4260,5696
20250227,125600,13445923115,4255,4275,4275,4255,13753
20250227,125500,13387321315,4270,4285,4285,4270,1653
20250227,125400,13380250860,4285,4290,4290,4285,2049
20250227,125300,13371470725,4285,4290,4290,4280,1936
20250227,125200,13363179235,4290,4285,4295,4285,2508
20250227,125100,13352428430,4290,4295,4295,4285,2140
20250227,125000,13343243940,4285,4270,4300,4265,15220
20250227,124900,13278037260,4275,4260,4280,4260,6057
20250227,124800,13252176215,4255,4260,4265,4250,6893
20250227,124700,13222833290,4260,4265,4270,4250,5900
20250227,124600,13197710420,4265,4280,4285,4250,46735
20250227,124500,12998396870,4285,4290,4290,4280,13966
20250227,124400,12938576320,4290,4290,4290,4285,3599
20250227,124300,12923140610,4290,4290,4295,4285,4885
20250227,124200,12902188250,4290,4290,4295,4285,6654
20250227,124100,12873646055,4290,4300,4300,4290,17583
20250227,124000,12798128455,4300,4300,4305,4295,4592
20250227,123900,12778384160,4305,4300,4305,4300,966
20250227,123800,12774228580,4305,4305,4310,4300,1620
20250227,123700,12767255260,4310,4315,4320,4300,8695
20250227,123600,12729774855,4315,4315,4315,4310,1193
20250227,123500,12724629490,4315,4305,4315,4300,5048
20250227,123400,12702879490,4300,4300,4305,4295,3496
20250227,123300,12687847225,4300,4295,4300,4295,5025
20250227,123200,12666253205,4295,4285,4295,4285,3575
20250227,123100,12650933135,4280,4285,4290,4280,1911
20250227,123000,12642746605,4285,4290,4290,4285,2363
20250227,122900,12632620095,4285,4295,4295,4285,10304
20250227,122800,12588423325,4295,4300,4300,4295,2328
20250227,122700,12578421785,4300,4300,4300,4290,3827
20250227,122600,12561981080,4300,4300,4300,4295,3242
20250227,122500,12548055130,4300,4295,4300,4290,1232
20250227,122400,12542762880,4295,4295,4300,4295,33
20250227,122300,12542621005,4290,4295,4295,4290,2479
20250227,122200,12531983255,4295,4295,4295,4295,1572
20250227,122100,12525231515,4295,4295,4295,4290,384
20250227,122000,12523583000,4295,4295,4295,4290,3058
20250227,121900,12510456915,4295,4290,4295,4285,1238
20250227,121800,12505147030,4290,4295,4295,4290,1164
20250227,121700,12500153210,4280,4295,4295,4280,12491
20250227,121600,12446600320,4295,4295,4295,4290,1313
20250227,121500,12440961010,4290,4290,4295,4285,2856
20250227,121400,12428709335,4290,4295,4305,4290,991
20250227,121300,12424451910,4295,4295,4295,4290,1938
20250227,121200,12416129290,4295,4290,4300,4285,1367
20250227,121100,12410259420,4295,4300,4305,4285,7713
20250227,121000,12377144725,4305,4315,4315,4300,1667
20250227,120900,12369968140,4315,4315,4315,4305,8770
20250227,120800,12332188690,4315,4300,4315,4300,2957
20250227,120700,12319461295,4300,4300,4300,4295,1070
20250227,120600,12314861635,4300,4300,4305,4295,6993
20250227,120500,12284807775,4290,4300,4300,4290,5658
20250227,120400,12260534610,4300,4280,4300,4280,2135
20250227,120300,12251377360,4295,4285,4295,4280,9448
20250227,120200,12210902835,4285,4290,4295,4285,3287
20250227,120100,12196803795,4290,4290,4295,4285,5401
20250227,120000,12173649020,4290,4300,4300,4285,23466
20250227,115900,12073009675,4300,4300,4305,4290,38145
20250227,115800,11909213065,4300,4315,4315,4300,41734
20250227,115700,11729537705,4315,4315,4320,4310,1662
20250227,115600,11722368605,4310,4330,4330,4310,26706
20250227,115500,11607032745,4330,4325,4330,4325,529
20250227,115400,11604744780,4330,4330,4335,4320,12337
20250227,115300,11551400005,4335,4330,4335,4330,4686
20250227,115200,11531109610,4330,4330,4335,4330,6752
20250227,115100,11501859945,4335,4330,4335,4330,3175
20250227,115000,11488102825,4330,4335,4340,4330,4381
20250227,114900,11469130620,4335,4350,4350,4330,15257
20250227,114800,11402912790,4350,4350,4355,4350,3418
20250227,114700,11388043205,4350,4345,4350,4340,1121
20250227,114600,11383169840,4350,4340,4350,4340,5646
20250227,114500,11358627650,4335,4340,4350,4335,2373
20250227,114400,11348328075,4345,4340,4350,4335,4569
20250227,114300,11328493015,4340,4330,4340,4330,4214
20250227,114200,11310236425,4330,4330,4335,4330,2343
20250227,114100,11300090865,4335,4330,4335,4330,3481
20250227,114000,11285017050,4330,4330,4335,4330,977
20250227,113900,11280786040,4330,4335,4340,4330,3518
20250227,113800,11265535435,4335,4335,4340,4335,1002
20250227,113700,11261191170,4335,4330,4340,4330,884
20250227,113600,11257360800,4330,4335,4335,4325,2516
20250227,113500,11246472135,4335,4330,4335,4325,6631
20250227,113400,11217764540,4335,4330,4335,4325,6421
20250227,113300,11189957250,4325,4335,4335,4325,5728
20250227,113200,11165161380,4335,4330,4335,4330,7336
20250227,113100,11133395995,4330,4345,4345,4330,15218
20250227,113000,11067465945,4340,4340,4345,4335,12065
20250227,112900,11015126360,4350,4350,4355,4345,12704
20250227,112800,10959880095,4350,4345,4350,4345,4258
20250227,112700,10941370270,4350,4350,4350,4345,3398
20250227,112600,10926591100,4350,4355,4365,4350,2371
20250227,112500,10916269145,4365,4365,4365,4355,2215
20250227,112400,10906608810,4360,4355,4370,4350,31091
20250227,112300,10771209045,4355,4355,4355,4350,366
20250227,112200,10769615615,4355,4350,4355,4345,4181
20250227,112100,10751427340,4355,4345,4355,4345,5336
20250227,112000,10728201260,4350,4345,4350,4345,681
20250227,111900,10725241930,4340,4350,4350,4340,7923
20250227,111800,10690826350,4350,4345,4350,4345,3390
20250227,111700,10676087015,4340,4355,4355,4340,14765
20250227,111600,10611910595,4360,4350,4360,4350,1122
20250227,111500,10607024045,4350,4365,4365,4350,9471
20250227,111400,10565814060,4365,4360,4365,4355,595
20250227,111300,10563218975,4370,4370,4370,4355,558
20250227,111200,10560785990,4370,4370,4375,4355,10879
20250227,111100,10513329655,4375,4370,4375,4370,141
20250227,111000,10512712785,4370,4370,4370,4360,1132
20250227,110900,10507774300,4360,4365,4370,4360,3390
20250227,110800,10492975945,4370,4365,4370,4365,494
20250227,110700,10490819415,4370,4370,4370,4365,3108
20250227,110600,10477248945,4370,4365,4370,4365,3531
20250227,110500,10461832185,4365,4385,4385,4365,14523
20250227,110400,10398311595,4390,4395,4395,4380,6133
20250227,110300,10371434305,4395,4385,4395,4385,699
20250227,110200,10368367520,4385,4390,4395,4385,3764
20250227,110100,10351860320,4385,4385,4385,4380,1526
20250227,110000,10345168815,4385,4375,4385,4375,5864
20250227,105900,10319475335,4375,4375,4380,4370,6424
20250227,105800,10291369350,4375,4375,4375,4375,3236
20250227,105700,10277211850,4375,4370,4375,4365,5925
20250227,105600,10251329345,4370,4370,4370,4365,512
20250227,105500,10249093155,4370,4355,4370,4355,1643
20250227,105400,10241935340,4355,4360,4360,4355,4027
20250227,105300,10224394035,4360,4360,4360,4360,1047
20250227,105200,10219829115,4365,4360,4370,4360,1798
20250227,105100,10211985810,4365,4375,4375,4365,3373
20250227,105000,10197256275,4365,4350,4375,4350,12546
20250227,104900,10142566405,4350,4360,4360,4350,5967
20250227,104800,10116582980,4365,4370,4370,4360,5367
20250227,104700,10093160515,4370,4370,4375,4370,1896
20250227,104600,10084873070,4370,4370,4375,4370,6954
20250227,104500,10054469710,4370,4365,4370,4360,2000
20250227,104400,10045741915,4360,4350,4365,4350,2183
20250227,104300,10036234405,4350,4350,4360,4350,4676
20250227,104200,10015885985,4350,4350,4355,4350,2124
20250227,104100,10006639285,4355,4340,4355,4340,5128
20250227,104000,9984347770,4345,4340,4350,4340,16500
20250227,103900,9912713680,4340,4355,4355,4340,27694
20250227,103800,9792342510,4355,4355,4355,4350,11276
20250227,103700,9743269635,4360,4355,4360,4355,18312
20250227,103600,9663520805,4360,4365,4365,4355,7396
20250227,103500,9631274515,4365,4360,4370,4360,1114
20250227,103400,9626409690,4360,4365,4370,4360,3209
20250227,103300,9612406115,4365,4370,4370,4360,10464
20250227,103200,9566754385,4370,4365,4375,4365,1862
20250227,103100,9558625240,4360,4360,4365,4360,3237
20250227,103000,9544511895,4355,4360,4365,4355,4409
20250227,102900,9525305345,4365,4360,4370,4360,7877
20250227,102800,9490956345,4360,4370,4370,4360,17456
20250227,102700,9414779970,4375,4365,4375,4365,2510
20250227,102600,9403809200,4365,4370,4370,4365,6687
20250227,102500,9374615405,4365,4375,4375,4365,11301
20250227,102400,9325212400,4375,4375,4380,4370,6195
20250227,102300,9298110445,4375,4370,4375,4370,708
20250227,102200,9295016320,4375,4380,4380,4370,3280
20250227,102100,9280669395,4380,4370,4385,4370,3138
20250227,102000,9266935015,4370,4370,4380,4370,4888
20250227,101900,9245573840,4370,4380,4380,4370,12540
20250227,101800,9190709275,4375,4375,4385,4375,3060
20250227,101700,9177305510,4375,4385,4385,4375,4809
20250227,101600,9156256190,4380,4385,4395,4380,6298
20250227,101500,9128650270,4385,4385,4390,4375,4168
20250227,101400,9110382630,4385,4375,4385,4375,1192
20250227,101300,9105163675,4380,4380,4385,4380,1101
20250227,101200,9100338775,4380,4390,4390,4380,3787
20250227,101100,9083735865,4390,4385,4390,4375,11928
20250227,101000,9031450690,4385,4365,4390,4365,66536
20250227,100900,8740887655,4365,4375,4380,4365,14700
20250227,100800,8676698590,4375,4375,4380,4365,6481
20250227,100700,8648371585,4370,4370,4380,4365,8190
20250227,100600,8612576815,4370,4375,4380,4365,17003
20250227,100500,8538289110,4370,4395,4395,4370,19522
20250227,100400,8452817975,4390,4395,4395,4385,3606
20250227,100300,8436986690,4395,4385,4395,4380,7134
20250227,100200,8405729620,4380,4390,4395,4380,6426
20250227,100100,8377547790,4390,4410,4410,4390,7951
20250227,100000,8342586315,4410,4415,4415,4405,6694
20250227,095900,8313065265,4410,4420,4420,4410,2218
20250227,095800,8303273870,4415,4410,4415,4410,2119
20250227,095700,8293922225,4415,4400,4415,4395,4877
20250227,095600,8272450560,4395,4415,4415,4395,7000
20250227,095500,8241593455,4415,4400,4415,4400,5220
20250227,095400,8218572755,4400,4400,4400,4395,5287
20250227,095300,8195313235,4400,4385,4400,4385,2715
20250227,095200,8183389070,4385,4400,4400,4385,5204
20250227,095100,8160546160,4400,4385,4410,4380,8452
20250227,095000,8123374705,4380,4405,4405,4380,17789
20250227,094900,8045233355,4405,4415,4420,4405,10524
20250227,094800,7998793285,4420,4430,4430,4415,7736
20250227,094700,7964585530,4430,4435,4435,4425,10735
20250227,094600,7917037900,4430,4420,4440,4415,19901
20250227,094500,7828854310,4415,4425,4425,4415,15679
20250227,094400,7759504475,4420,4390,4425,4380,24463
20250227,094300,7651748935,4380,4365,4380,4365,12429
20250227,094200,7597447355,4370,4360,4370,4355,12717
20250227,094100,7541973230,4365,4350,4365,4350,17748
20250227,094000,7464715660,4350,4360,4365,4350,36876
20250227,093900,7304037480,4365,4375,4375,4360,34963
20250227,093800,7151499910,4370,4365,4390,4360,36397
20250227,093700,6992388755,4365,4400,4410,4360,66622
20250227,093600,6700379175,4405,4405,4405,4400,30639
20250227,093500,6565514785,4405,4420,4420,4405,44869
20250227,093400,6367580440,4420,4435,4435,4420,14814
20250227,093300,6301989055,4435,4445,4445,4430,10558
20250227,093200,6255100040,4445,4420,4445,4420,25297
20250227,093100,6143098550,4425,4430,4430,4420,17346
20250227,093000,6066340480,4430,4440,4445,4430,7285
20250227,092900,6034011935,4435,4435,4445,4425,25620
20250227,092800,5920516450,4440,4450,4450,4430,22726
20250227,092700,5819571250,4445,4460,4460,4440,4769
20250227,092600,5798361595,4455,4490,4495,4455,36262
20250227,092500,5636224675,4490,4450,4490,4445,39248
20250227,092400,5460523305,4445,4455,4455,4445,5568
20250227,092300,5435744065,4455,4430,4460,4425,7786
20250227,092200,5401090850,4440,4445,4450,4420,37580
20250227,092100,5234485130,4445,4440,4450,4410,57815
20250227,092000,4978287030,4450,4465,4470,4440,21391
20250227,091900,4883039625,4465,4460,4470,4440,83127
20250227,091800,4512884825,4460,4485,4485,4460,30203
20250227,091700,4377829040,4480,4485,4500,4480,35427
20250227,091600,4218748260,4490,4475,4490,4470,16741
20250227,091500,4143801355,4475,4460,4490,4460,13288
20250227,091400,4084303980,4460,4475,4480,4455,34219
20250227,091300,3931388685,4475,4490,4495,4465,42859
20250227,091200,3739341130,4495,4475,4500,4460,32899
20250227,091100,3591931805,4475,4475,4490,4465,43288
20250227,091000,3398283145,4475,4480,4490,4470,30787
20250227,090900,3260390280,4485,4485,4505,4475,45949
20250227,090800,3053938155,4480,4490,4495,4465,37362
20250227,090700,2886640370,4495,4460,4495,4450,57606
20250227,090600,2628582265,4460,4475,4485,4455,39125
20250227,090500,2453767640,4475,4445,4480,4420,37905
20250227,090400,2285170680,4450,4425,4475,4420,39382
20250227,090300,2110109555,4430,4440,4445,4410,54203
20250227,090200,1870165995,4440,4455,4455,4415,67169
20250227,090100,1572207540,4455,4475,4495,4430,111057
20250227,090000,1076722025,4470,4420,4510,4390,241071