KissMeData/113810/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201800,22357401840,2455,2455,2455,2455,57604
20250228,201700,22357401840,2455,2455,2455,2455,0
20250228,201600,22357401840,2455,2455,2455,2455,0
20250228,201500,22357401840,2455,2455,2455,2455,0
20250228,201400,22357401840,2455,2455,2455,2455,0
20250228,201300,22357401840,2455,2455,2455,2455,0
20250228,201200,22357401840,2455,2455,2455,2455,0
20250228,201100,22357401840,2455,2455,2455,2455,0
20250228,201000,22357401840,2455,2455,2455,2455,0
20250228,200900,22357401840,2455,2455,2455,2455,0
20250228,200800,22357401840,2455,2455,2455,2455,0
20250228,200700,22357401840,2455,2455,2455,2455,0
20250228,200600,22357401840,2455,2455,2455,2455,0
20250228,200500,22357401840,2455,2455,2455,2455,0
20250228,200400,22357401840,2455,2455,2455,2455,0
20250228,200300,22357401840,2455,2455,2455,2455,0
20250228,200200,22357401840,2455,2455,2455,2455,0
20250228,200100,22357401840,2455,2455,2455,2455,0
20250228,200000,22357401840,2455,2455,2455,2455,0
20250228,195900,22357401840,2455,2455,2455,2455,0
20250228,195800,22357401840,2455,2455,2455,2455,0
20250228,195700,22357401840,2455,2455,2455,2455,0
20250228,195600,22357401840,2455,2455,2455,2455,0
20250228,195500,22357401840,2455,2455,2455,2455,0
20250228,195400,22357401840,2455,2455,2455,2455,0
20250228,195300,22357401840,2455,2455,2455,2455,0
20250228,195200,22357401840,2455,2455,2455,2455,0
20250228,195100,22357401840,2455,2455,2455,2455,0
20250228,195000,22357401840,2455,2455,2455,2455,0
20250228,194900,22357401840,2455,2455,2455,2455,0
20250228,194800,22357401840,2455,2455,2455,2455,57604
20250228,194700,22357401840,2455,2455,2455,2455,0
20250228,194600,22357401840,2455,2455,2455,2455,0
20250228,194500,22357401840,2455,2455,2455,2455,0
20250228,194400,22357401840,2455,2455,2455,2455,0
20250228,194300,22357401840,2455,2455,2455,2455,0
20250228,194200,22357401840,2455,2455,2455,2455,0
20250228,194100,22357401840,2455,2455,2455,2455,0
20250228,194000,22357401840,2455,2455,2455,2455,0
20250228,193900,22357401840,2455,2455,2455,2455,0
20250228,193800,22357401840,2455,2455,2455,2455,0
20250228,193700,22357401840,2455,2455,2455,2455,0
20250228,193600,22357401840,2455,2455,2455,2455,0
20250228,193500,22357401840,2455,2455,2455,2455,0
20250228,193400,22357401840,2455,2455,2455,2455,0
20250228,193300,22357401840,2455,2455,2455,2455,0
20250228,193200,22357401840,2455,2455,2455,2455,0
20250228,193100,22357401840,2455,2455,2455,2455,0
20250228,193000,22357401840,2455,2455,2455,2455,0
20250228,192900,22357401840,2455,2455,2455,2455,0
20250228,192800,22357401840,2455,2455,2455,2455,0
20250228,192700,22357401840,2455,2455,2455,2455,0
20250228,192600,22357401840,2455,2455,2455,2455,0
20250228,192500,22357401840,2455,2455,2455,2455,0
20250228,192400,22357401840,2455,2455,2455,2455,0
20250228,192300,22357401840,2455,2455,2455,2455,0
20250228,192200,22357401840,2455,2455,2455,2455,0
20250228,192100,22357401840,2455,2455,2455,2455,0
20250228,192000,22357401840,2455,2455,2455,2455,0
20250228,191900,22357401840,2455,2455,2455,2455,0
20250228,191800,22357401840,2455,2455,2455,2455,57604
20250228,191700,22357401840,2455,2455,2455,2455,0
20250228,191600,22357401840,2455,2455,2455,2455,0
20250228,191500,22357401840,2455,2455,2455,2455,0
20250228,191400,22357401840,2455,2455,2455,2455,0
20250228,191300,22357401840,2455,2455,2455,2455,0
20250228,191200,22357401840,2455,2455,2455,2455,0
20250228,191100,22357401840,2455,2455,2455,2455,0
20250228,191000,22357401840,2455,2455,2455,2455,0
20250228,190900,22357401840,2455,2455,2455,2455,0
20250228,190800,22357401840,2455,2455,2455,2455,0
20250228,190700,22357401840,2455,2455,2455,2455,0
20250228,190600,22357401840,2455,2455,2455,2455,0
20250228,190500,22357401840,2455,2455,2455,2455,0
20250228,190400,22357401840,2455,2455,2455,2455,0
20250228,190300,22357401840,2455,2455,2455,2455,0
20250228,190200,22357401840,2455,2455,2455,2455,0
20250228,190100,22357401840,2455,2455,2455,2455,0
20250228,190000,22357401840,2455,2455,2455,2455,0
20250228,185900,22357401840,2455,2455,2455,2455,0
20250228,185800,22357401840,2455,2455,2455,2455,0
20250228,185700,22357401840,2455,2455,2455,2455,0
20250228,185600,22357401840,2455,2455,2455,2455,0
20250228,185500,22357401840,2455,2455,2455,2455,0
20250228,185400,22357401840,2455,2455,2455,2455,0
20250228,185300,22357401840,2455,2455,2455,2455,0
20250228,185200,22357401840,2455,2455,2455,2455,0
20250228,185100,22357401840,2455,2455,2455,2455,0
20250228,185000,22357401840,2455,2455,2455,2455,0
20250228,184900,22357401840,2455,2455,2455,2455,0
20250228,184800,22357401840,2455,2455,2455,2455,57604
20250228,184700,22357401840,2455,2455,2455,2455,0
20250228,184600,22357401840,2455,2455,2455,2455,0
20250228,184500,22357401840,2455,2455,2455,2455,0
20250228,184400,22357401840,2455,2455,2455,2455,0
20250228,184300,22357401840,2455,2455,2455,2455,0
20250228,184200,22357401840,2455,2455,2455,2455,0
20250228,184100,22357401840,2455,2455,2455,2455,0
20250228,184000,22357401840,2455,2455,2455,2455,0
20250228,183900,22357401840,2455,2455,2455,2455,0
20250228,183800,22357401840,2455,2455,2455,2455,0
20250228,183700,22357401840,2455,2455,2455,2455,0
20250228,183600,22357401840,2455,2455,2455,2455,0
20250228,183500,22357401840,2455,2455,2455,2455,0
20250228,183400,22357401840,2455,2455,2455,2455,0
20250228,183300,22357401840,2455,2455,2455,2455,0
20250228,183200,22357401840,2455,2455,2455,2455,0
20250228,183100,22357401840,2455,2455,2455,2455,0
20250228,183000,22357401840,2455,2455,2455,2455,0
20250228,182900,22357401840,2455,2455,2455,2455,0
20250228,182800,22357401840,2455,2455,2455,2455,0
20250228,182700,22357401840,2455,2455,2455,2455,0
20250228,182600,22357401840,2455,2455,2455,2455,0
20250228,182500,22357401840,2455,2455,2455,2455,0
20250228,182400,22357401840,2455,2455,2455,2455,0
20250228,182300,22357401840,2455,2455,2455,2455,0
20250228,182200,22357401840,2455,2455,2455,2455,0
20250228,182100,22357401840,2455,2455,2455,2455,0
20250228,182000,22357401840,2455,2455,2455,2455,0
20250228,181900,22357401840,2455,2455,2455,2455,0
20250228,181800,22357401840,2455,2455,2455,2455,57604
20250228,181700,22357401840,2455,2455,2455,2455,0
20250228,181600,22357401840,2455,2455,2455,2455,0
20250228,181500,22357401840,2455,2455,2455,2455,0
20250228,181400,22357401840,2455,2455,2455,2455,0
20250228,181300,22357401840,2455,2455,2455,2455,0
20250228,181200,22357401840,2455,2455,2455,2455,0
20250228,181100,22357401840,2455,2455,2455,2455,0
20250228,181000,22357401840,2455,2455,2455,2455,0
20250228,180900,22357401840,2455,2455,2455,2455,0
20250228,180800,22357401840,2455,2455,2455,2455,0
20250228,180700,22357401840,2455,2455,2455,2455,0
20250228,180600,22357401840,2455,2455,2455,2455,0
20250228,180500,22357401840,2455,2455,2455,2455,0
20250228,180400,22357401840,2455,2455,2455,2455,0
20250228,180300,22357401840,2455,2455,2455,2455,0
20250228,180200,22357401840,2455,2455,2455,2455,0
20250228,180100,22357401840,2455,2455,2455,2455,0
20250228,180000,22357401840,2455,2455,2455,2455,0
20250228,175900,22357401840,2455,2455,2455,2455,0
20250228,175800,22357401840,2455,2455,2455,2455,0
20250228,175700,22357401840,2455,2455,2455,2455,0
20250228,175600,22357401840,2455,2455,2455,2455,0
20250228,175500,22357401840,2455,2455,2455,2455,0
20250228,175400,22357401840,2455,2455,2455,2455,0
20250228,175300,22357401840,2455,2455,2455,2455,0
20250228,175200,22357401840,2455,2455,2455,2455,0
20250228,175100,22357401840,2455,2455,2455,2455,0
20250228,175000,22357401840,2455,2455,2455,2455,0
20250228,174900,22357401840,2455,2455,2455,2455,0
20250228,174800,22357401840,2455,2455,2455,2455,57604
20250228,174700,22357401840,2455,2455,2455,2455,0
20250228,174600,22357401840,2455,2455,2455,2455,0
20250228,174500,22357401840,2455,2455,2455,2455,0
20250228,174400,22357401840,2455,2455,2455,2455,0
20250228,174300,22357401840,2455,2455,2455,2455,0
20250228,174200,22357401840,2455,2455,2455,2455,0
20250228,174100,22357401840,2455,2455,2455,2455,0
20250228,174000,22357401840,2455,2455,2455,2455,0
20250228,173900,22357401840,2455,2455,2455,2455,0
20250228,173800,22357401840,2455,2455,2455,2455,0
20250228,173700,22357401840,2455,2455,2455,2455,0
20250228,173600,22357401840,2455,2455,2455,2455,0
20250228,173500,22357401840,2455,2455,2455,2455,0
20250228,173400,22357401840,2455,2455,2455,2455,0
20250228,173300,22357401840,2455,2455,2455,2455,0
20250228,173200,22357401840,2455,2455,2455,2455,0
20250228,173100,22357401840,2455,2455,2455,2455,0
20250228,173000,22357401840,2455,2455,2455,2455,0
20250228,172900,22357401840,2455,2455,2455,2455,0
20250228,172800,22357401840,2455,2455,2455,2455,0
20250228,172700,22357401840,2455,2455,2455,2455,0
20250228,172600,22357401840,2455,2455,2455,2455,0
20250228,172500,22357401840,2455,2455,2455,2455,0
20250228,172400,22357401840,2455,2455,2455,2455,0
20250228,172300,22357401840,2455,2455,2455,2455,0
20250228,172200,22357401840,2455,2455,2455,2455,0
20250228,172100,22357401840,2455,2455,2455,2455,0
20250228,172000,22357401840,2455,2455,2455,2455,0
20250228,171900,22357401840,2455,2455,2455,2455,0
20250228,171800,22357401840,2455,2455,2455,2455,57604
20250228,171700,22357401840,2455,2455,2455,2455,0
20250228,171600,22357401840,2455,2455,2455,2455,0
20250228,171500,22357401840,2455,2455,2455,2455,0
20250228,171400,22357401840,2455,2455,2455,2455,0
20250228,171300,22357401840,2455,2455,2455,2455,0
20250228,171200,22357401840,2455,2455,2455,2455,0
20250228,171100,22357401840,2455,2455,2455,2455,0
20250228,171000,22357401840,2455,2455,2455,2455,0
20250228,170900,22357401840,2455,2455,2455,2455,0
20250228,170800,22357401840,2455,2455,2455,2455,0
20250228,170700,22357401840,2455,2455,2455,2455,0
20250228,170600,22357401840,2455,2455,2455,2455,0
20250228,170500,22357401840,2455,2455,2455,2455,0
20250228,170400,22357401840,2455,2455,2455,2455,0
20250228,170300,22357401840,2455,2455,2455,2455,0
20250228,170200,22357401840,2455,2455,2455,2455,0
20250228,170100,22357401840,2455,2455,2455,2455,0
20250228,170000,22357401840,2455,2455,2455,2455,0
20250228,165900,22357401840,2455,2455,2455,2455,0
20250228,165800,22357401840,2455,2455,2455,2455,0
20250228,165700,22357401840,2455,2455,2455,2455,0
20250228,165600,22357401840,2455,2455,2455,2455,0
20250228,165500,22357401840,2455,2455,2455,2455,0
20250228,165400,22357401840,2455,2455,2455,2455,0
20250228,165300,22357401840,2455,2455,2455,2455,0
20250228,165200,22357401840,2455,2455,2455,2455,0
20250228,165100,22357401840,2455,2455,2455,2455,0
20250228,165000,22357401840,2455,2455,2455,2455,0
20250228,164900,22357401840,2455,2455,2455,2455,0
20250228,164800,22357401840,2455,2455,2455,2455,57604
20250228,164700,22357401840,2455,2455,2455,2455,0
20250228,164600,22357401840,2455,2455,2455,2455,0
20250228,164500,22357401840,2455,2455,2455,2455,0
20250228,164400,22357401840,2455,2455,2455,2455,0
20250228,164300,22357401840,2455,2455,2455,2455,0
20250228,164200,22357401840,2455,2455,2455,2455,0
20250228,164100,22357401840,2455,2455,2455,2455,0
20250228,164000,22357401840,2455,2455,2455,2455,0
20250228,163900,22357401840,2455,2455,2455,2455,0
20250228,163800,22357401840,2455,2455,2455,2455,0
20250228,163700,22357401840,2455,2455,2455,2455,0
20250228,163600,22357401840,2455,2455,2455,2455,0
20250228,163500,22357401840,2455,2455,2455,2455,0
20250228,163400,22357401840,2455,2455,2455,2455,0
20250228,163300,22357401840,2455,2455,2455,2455,0
20250228,163200,22357401840,2455,2455,2455,2455,0
20250228,163100,22357401840,2455,2455,2455,2455,0
20250228,163000,22357401840,2455,2455,2455,2455,0
20250228,162900,22357401840,2455,2455,2455,2455,0
20250228,162800,22357401840,2455,2455,2455,2455,0
20250228,162700,22357401840,2455,2455,2455,2455,0
20250228,162600,22357401840,2455,2455,2455,2455,0
20250228,162500,22357401840,2455,2455,2455,2455,0
20250228,162400,22357401840,2455,2455,2455,2455,0
20250228,162300,22357401840,2455,2455,2455,2455,0
20250228,162200,22357401840,2455,2455,2455,2455,0
20250228,162100,22357401840,2455,2455,2455,2455,0
20250228,162000,22357401840,2455,2455,2455,2455,0
20250228,161900,22357401840,2455,2455,2455,2455,0
20250228,161800,22357401840,2455,2455,2455,2455,57604
20250228,161700,22357401840,2455,2455,2455,2455,0
20250228,161600,22357401840,2455,2455,2455,2455,0
20250228,161500,22357401840,2455,2455,2455,2455,0
20250228,161400,22357401840,2455,2455,2455,2455,0
20250228,161300,22357401840,2455,2455,2455,2455,0
20250228,161200,22357401840,2455,2455,2455,2455,0
20250228,161100,22357401840,2455,2455,2455,2455,0
20250228,161000,22357401840,2455,2455,2455,2455,0
20250228,160900,22357401840,2455,2455,2455,2455,0
20250228,160800,22357401840,2455,2455,2455,2455,0
20250228,160700,22357401840,2455,2455,2455,2455,0
20250228,160600,22357401840,2455,2455,2455,2455,0
20250228,160500,22357401840,2455,2455,2455,2455,0
20250228,160400,22357401840,2455,2455,2455,2455,0
20250228,160300,22357401840,2455,2455,2455,2455,0
20250228,160200,22357401840,2455,2455,2455,2455,0
20250228,160100,22357401840,2455,2455,2455,2455,0
20250228,160000,22357401840,2455,2455,2455,2455,0
20250228,155900,22357401840,2455,2455,2455,2455,0
20250228,155800,22357401840,2455,2455,2455,2455,0
20250228,155700,22357401840,2455,2455,2455,2455,0
20250228,155600,22357401840,2455,2455,2455,2455,0
20250228,155500,22357401840,2455,2455,2455,2455,0
20250228,155400,22357401840,2455,2455,2455,2455,0
20250228,155300,22357401840,2455,2455,2455,2455,0
20250228,155200,22357401840,2455,2455,2455,2455,0
20250228,155100,22357401840,2455,2455,2455,2455,0
20250228,155000,22357401840,2455,2455,2455,2455,0
20250228,154900,22357401840,2455,2455,2455,2455,0
20250228,154800,22357401840,2455,2455,2455,2455,57604
20250228,154700,22357401840,2455,2455,2455,2455,0
20250228,154600,22357401840,2455,2455,2455,2455,0
20250228,154500,22357401840,2455,2455,2455,2455,0
20250228,154400,22357401840,2455,2455,2455,2455,0
20250228,154300,22357401840,2455,2455,2455,2455,0
20250228,154200,22357401840,2455,2455,2455,2455,0
20250228,154100,22357401840,2455,2455,2455,2455,0
20250228,154000,22357401840,2455,2455,2455,2455,0
20250228,153900,22357401840,2455,2455,2455,2455,0
20250228,153800,22357401840,2455,2455,2455,2455,0
20250228,153700,22357401840,2455,2455,2455,2455,0
20250228,153600,22357401840,2455,2455,2455,2455,0
20250228,153500,22357401840,2455,2455,2455,2455,0
20250228,153400,22357401840,2455,2455,2455,2455,0
20250228,153300,22357401840,2455,2455,2455,2455,0
20250228,153200,22357401840,2455,2455,2455,2455,0
20250228,153100,22357401840,2455,2455,2455,2455,0
20250228,153000,22357401840,2455,2455,2455,2455,57604
20250228,152900,22215984020,2455,2455,2455,2455,0
20250228,152800,22215984020,2455,2455,2455,2455,0
20250228,152700,22215984020,2455,2455,2455,2455,0
20250228,152600,22215984020,2455,2455,2455,2455,0
20250228,152500,22215984020,2455,2455,2455,2455,0
20250228,152400,22215984020,2455,2455,2455,2455,0
20250228,152300,22215984020,2455,2455,2455,2455,0
20250228,152200,22215984020,2455,2455,2455,2455,0
20250228,152100,22215984020,2455,2455,2455,2455,0
20250228,152000,22215984020,2455,2455,2455,2455,0
20250228,151900,22215984020,2455,2460,2465,2430,37832
20250228,151800,22123332310,2460,2440,2465,2440,33381
20250228,151700,22041512655,2445,2445,2450,2440,6738
20250228,151600,22025035200,2445,2450,2450,2435,18357
20250228,151500,21980216940,2450,2440,2450,2440,5654
20250228,151400,21966399130,2445,2445,2455,2445,12614
20250228,151300,21935524335,2455,2445,2455,2440,3196
20250228,151200,21927703845,2445,2445,2450,2440,9320
20250228,151100,21904953360,2455,2455,2460,2445,17734
20250228,151000,21861520980,2465,2465,2465,2455,16660
20250228,150900,21820538120,2465,2455,2465,2450,5064
20250228,150800,21808094125,2455,2465,2470,2450,25499
20250228,150700,21745436470,2470,2470,2475,2470,4943
20250228,150600,21733221245,2470,2470,2475,2465,12629
20250228,150500,21702052210,2470,2475,2475,2460,1961
20250228,150400,21697210895,2460,2460,2475,2460,13103
20250228,150300,21664907395,2460,2455,2460,2450,2462
20250228,150200,21658863695,2455,2460,2460,2455,3928
20250228,150100,21649218450,2460,2470,2470,2460,1952
20250228,150000,21644412350,2470,2465,2470,2465,6142
20250228,145900,21629271560,2455,2465,2465,2455,9764
20250228,145800,21605277930,2460,2460,2465,2450,15948
20250228,145700,21566112360,2460,2455,2465,2455,3559
20250228,145600,21557372390,2465,2455,2470,2455,5939
20250228,145500,21542782125,2470,2475,2475,2455,21304
20250228,145400,21490244615,2475,2475,2475,2465,3318
20250228,145300,21482054695,2475,2480,2480,2470,3970
20250228,145200,21472239815,2480,2480,2480,2470,5236
20250228,145100,21459295075,2480,2480,2480,2475,7176
20250228,145000,21441531975,2480,2475,2480,2470,11477
20250228,144900,21413135965,2475,2470,2480,2470,7544
20250228,144800,21394453555,2470,2465,2480,2465,1352
20250228,144700,21391115730,2465,2470,2480,2465,4305
20250228,144600,21380497465,2470,2470,2475,2470,4830
20250228,144500,21368562100,2470,2480,2485,2470,4895
20250228,144400,21356451920,2485,2475,2485,2475,7318
20250228,144300,21338332985,2475,2490,2490,2475,5506
20250228,144200,21324674760,2490,2490,2490,2480,31816
20250228,144100,21245515895,2490,2475,2495,2475,21839
20250228,144000,21191259745,2470,2470,2470,2470,1171
20250228,143900,21188367375,2470,2470,2470,2460,2439
20250228,143800,21182353230,2470,2470,2475,2470,1539
20250228,143700,21178551895,2470,2475,2475,2465,6534
20250228,143600,21162422670,2475,2480,2480,2460,14858
20250228,143500,21125782445,2480,2465,2480,2465,5354
20250228,143400,21112549440,2475,2475,2475,2470,163
20250228,143300,21112146220,2475,2485,2495,2470,12319
20250228,143200,21081536565,2485,2460,2485,2455,23438
20250228,143100,21023634115,2460,2460,2460,2455,4989
20250228,143000,21011385870,2460,2460,2460,2455,3628
20250228,142900,21002467220,2460,2455,2460,2450,3513
20250228,142800,20993842040,2455,2450,2455,2435,3085
20250228,142700,20986288955,2445,2435,2445,2435,2932
20250228,142600,20979142970,2435,2445,2445,2435,10429
20250228,142500,20953715275,2445,2450,2450,2440,10206
20250228,142400,20928808345,2440,2450,2455,2440,9759
20250228,142300,20904953215,2450,2445,2450,2445,6081
20250228,142200,20890078730,2445,2450,2450,2445,635
20250228,142100,20888525480,2450,2455,2460,2450,4046
20250228,142000,20878610485,2455,2440,2460,2430,8429
20250228,141900,20858016300,2440,2435,2440,2430,3853
20250228,141800,20848644340,2435,2430,2440,2425,4394
20250228,141700,20837966920,2425,2430,2440,2425,3304
20250228,141600,20829946400,2430,2440,2440,2415,32125
20250228,141500,20752040410,2440,2445,2445,2440,1875
20250228,141400,20747462810,2445,2445,2455,2445,9905
20250228,141300,20723230225,2450,2450,2460,2435,26117
20250228,141200,20659409510,2450,2460,2470,2450,21482
20250228,141100,20606626680,2460,2465,2465,2455,9842
20250228,141000,20582425875,2465,2480,2480,2460,29901
20250228,140900,20508745275,2480,2475,2485,2470,7276
20250228,140800,20490718415,2470,2470,2475,2470,7944
20250228,140700,20471096685,2460,2475,2475,2460,3620
20250228,140600,20462175965,2465,2465,2475,2465,1728
20250228,140500,20457908320,2465,2460,2465,2460,4146
20250228,140400,20447697755,2460,2460,2465,2455,5260
20250228,140300,20434768460,2460,2465,2465,2460,12962
20250228,140200,20402863215,2460,2470,2480,2460,31847
20250228,140100,20324177010,2470,2490,2490,2465,23219
20250228,140000,20266719525,2485,2490,2490,2485,9316
20250228,135900,20243561545,2490,2495,2500,2485,19494
20250228,135800,20195007245,2500,2500,2500,2495,5374
20250228,135700,20181572255,2500,2495,2500,2495,15062
20250228,135600,20143929035,2495,2495,2500,2485,13703
20250228,135500,20109708230,2500,2480,2505,2480,9558
20250228,135400,20085837615,2480,2485,2495,2475,19591
20250228,135300,20037209510,2480,2510,2515,2480,54696
20250228,135200,19900861420,2510,2520,2520,2510,14884
20250228,135100,19863435865,2515,2535,2535,2510,28509
20250228,135000,19791494460,2535,2510,2535,2505,27760
20250228,134900,19721492155,2505,2520,2525,2495,25879
20250228,134800,19656534850,2520,2500,2520,2500,43662
20250228,134700,19546896935,2500,2495,2500,2485,15105
20250228,134600,19509254120,2495,2505,2505,2490,7113
20250228,134500,19491501875,2500,2480,2505,2475,37716
20250228,134400,19397536295,2480,2475,2485,2475,9480
20250228,134300,19374041220,2480,2480,2485,2470,19559
20250228,134200,19325558345,2480,2475,2490,2470,10634
20250228,134100,19299204605,2485,2475,2500,2475,54217
20250228,134000,19164271190,2480,2465,2480,2465,15870
20250228,133900,19125003040,2470,2470,2475,2465,11663
20250228,133800,19096193145,2470,2480,2485,2470,5936
20250228,133700,19081489800,2475,2465,2485,2455,39520
20250228,133600,18983815690,2465,2465,2470,2465,5417
20250228,133500,18970456075,2465,2460,2465,2460,18529
20250228,133400,18924832765,2465,2455,2465,2455,7339
20250228,133300,18906778770,2460,2455,2465,2435,22947
20250228,133200,18850428155,2455,2445,2460,2445,15406
20250228,133100,18812611300,2450,2440,2455,2440,9827
20250228,133000,18788557960,2440,2450,2450,2435,9317
20250228,132900,18765811430,2450,2440,2450,2440,3299
20250228,132800,18757748795,2440,2435,2440,2435,4650
20250228,132700,18746408010,2435,2435,2440,2435,1721
20250228,132600,18742213960,2435,2425,2440,2420,10925
20250228,132500,18715651535,2415,2425,2430,2415,12165
20250228,132400,18686124970,2415,2410,2420,2400,19238
20250228,132300,18639667665,2410,2410,2410,2400,6510
20250228,132200,18624019475,2405,2415,2415,2405,1494
20250228,132100,18620421740,2410,2410,2415,2405,6691
20250228,132000,18604280845,2415,2390,2415,2390,4293
20250228,131900,18593949455,2395,2400,2400,2385,10917
20250228,131800,18567772495,2400,2395,2405,2375,41191
20250228,131700,18469506835,2390,2410,2410,2390,7841
20250228,131600,18450708860,2395,2395,2415,2390,19637
20250228,131500,18403658935,2400,2405,2405,2400,10878
20250228,131400,18377542650,2410,2415,2420,2405,11707
20250228,131300,18349290520,2420,2405,2420,2400,5261
20250228,131200,18336631635,2405,2410,2415,2400,18255
20250228,131100,18292748935,2410,2415,2420,2410,7717
20250228,131000,18274122550,2415,2415,2420,2410,12187
20250228,130900,18244707460,2410,2410,2415,2410,8749
20250228,130800,18223589785,2415,2415,2415,2410,28135
20250228,130700,18155754075,2420,2415,2420,2415,5629
20250228,130600,18142155180,2415,2430,2430,2415,14753
20250228,130500,18106437175,2425,2430,2435,2425,4097
20250228,130400,18096481225,2430,2420,2430,2415,11291
20250228,130300,18069154330,2420,2430,2430,2415,14397
20250228,130200,18034292990,2430,2440,2440,2425,10662
20250228,130100,18008434405,2440,2445,2450,2425,17272
20250228,130000,17966373810,2445,2440,2445,2430,15874
20250228,125900,17927661050,2435,2440,2440,2435,6444
20250228,125800,17911969485,2440,2455,2455,2440,12640
20250228,125700,17881075665,2460,2450,2460,2450,6683
20250228,125600,17864639190,2440,2445,2460,2440,10768
20250228,125500,17838280070,2440,2450,2450,2435,8310
20250228,125400,17818012365,2445,2450,2460,2445,1412
20250228,125300,17814550640,2455,2450,2455,2445,6720
20250228,125200,17798097510,2445,2445,2445,2440,4056
20250228,125100,17788183560,2445,2450,2450,2440,14094
20250228,125000,17753762190,2450,2465,2465,2450,9648
20250228,124900,17730071845,2465,2455,2465,2455,5296
20250228,124800,17717053850,2450,2465,2465,2450,9869
20250228,124700,17692800565,2465,2465,2465,2465,4608
20250228,124600,17681441845,2465,2470,2470,2460,4602
20250228,124500,17670097675,2470,2460,2470,2460,9555
20250228,124400,17646540505,2460,2460,2470,2460,10777
20250228,124300,17620017365,2460,2470,2470,2460,10860
20250228,124200,17593236690,2475,2465,2475,2460,17096
20250228,124100,17551023570,2465,2455,2465,2450,14214
20250228,124000,17516120865,2455,2465,2465,2445,4010
20250228,123900,17506292680,2465,2460,2465,2450,5206
20250228,123800,17493493285,2465,2460,2465,2455,8136
20250228,123700,17473472805,2460,2465,2465,2455,3067
20250228,123600,17465939215,2460,2455,2460,2445,12457
20250228,123500,17435363415,2460,2465,2465,2455,10814
20250228,123400,17408743495,2465,2470,2480,2455,24431
20250228,123300,17348465905,2470,2440,2470,2440,25108
20250228,123200,17286881330,2445,2440,2450,2425,24210
20250228,123100,17227766400,2445,2405,2445,2400,17800
20250228,123000,17184593645,2400,2410,2410,2395,38311
20250228,122900,17092480050,2410,2415,2425,2410,16542
20250228,122800,17052518240,2415,2435,2435,2415,26173
20250228,122700,16989073320,2435,2430,2435,2425,3342
20250228,122600,16980950120,2425,2430,2440,2420,7462
20250228,122500,16962846445,2435,2415,2435,2415,4208
20250228,122400,16952652925,2420,2440,2445,2415,14935
20250228,122300,16916299030,2435,2440,2455,2435,20991
20250228,122200,16864983015,2445,2415,2445,2410,21343
20250228,122100,16813200825,2410,2420,2420,2410,19937
20250228,122000,16765068180,2415,2435,2435,2415,17191
20250228,121900,16723388995,2430,2425,2435,2425,12353
20250228,121800,16693390820,2430,2435,2435,2425,5705
20250228,121700,16679533825,2425,2430,2445,2425,6898
20250228,121600,16662736805,2440,2430,2440,2420,11018
20250228,121500,16635984880,2425,2445,2450,2420,32361
20250228,121400,16557217875,2445,2450,2450,2445,4341
20250228,121300,16546602270,2450,2445,2450,2440,7968
20250228,121200,16527124075,2445,2445,2445,2440,3411
20250228,121100,16518800560,2445,2445,2450,2440,11697
20250228,121000,16490242205,2450,2460,2460,2450,5309
20250228,120900,16477207680,2460,2435,2460,2435,19504
20250228,120800,16429508800,2435,2440,2445,2435,6292
20250228,120700,16414155810,2445,2445,2445,2435,12742
20250228,120600,16383091530,2445,2450,2450,2445,8346
20250228,120500,16362682535,2450,2455,2455,2450,4444
20250228,120400,16351790470,2455,2465,2465,2450,2440
20250228,120300,16345803095,2465,2450,2465,2450,5986
20250228,120200,16331113300,2455,2460,2460,2455,4445
20250228,120100,16320199310,2460,2450,2460,2450,1486
20250228,120000,16316544025,2450,2465,2465,2450,2726
20250228,115900,16309848925,2465,2460,2465,2455,10153
20250228,115800,16284876480,2460,2450,2470,2445,32135
20250228,115700,16206065725,2450,2435,2450,2435,7326
20250228,115600,16188176925,2435,2445,2445,2435,10286
20250228,115500,16163096025,2440,2445,2450,2435,9697
20250228,115400,16139453340,2445,2450,2450,2440,6118
20250228,115300,16124505850,2450,2445,2450,2440,7163
20250228,115200,16106962420,2445,2445,2450,2440,9080
20250228,115100,16084770010,2450,2455,2455,2445,9054
20250228,115000,16062576835,2455,2455,2460,2450,10138
20250228,114900,16037726390,2455,2445,2460,2445,14170
20250228,114800,16002996040,2450,2460,2460,2440,47662
20250228,114700,15886189065,2460,2470,2470,2460,1823
20250228,114600,15881694610,2470,2465,2470,2460,17780
20250228,114500,15837856185,2465,2475,2475,2465,7174
20250228,114400,15820139865,2470,2470,2480,2470,856
20250228,114300,15818023240,2470,2480,2480,2470,3474
20250228,114200,15809433735,2480,2465,2480,2465,10824
20250228,114100,15782655265,2465,2475,2475,2465,6254
20250228,114000,15767225805,2475,2475,2475,2470,12581
20250228,113900,15736111215,2475,2475,2475,2465,20989
20250228,113800,15684263400,2475,2485,2490,2470,15694
20250228,113700,15645391040,2490,2485,2490,2485,2084
20250228,113600,15640208450,2485,2490,2490,2480,6980
20250228,113500,15622849165,2490,2500,2505,2490,4321
20250228,113400,15612049230,2505,2500,2505,2485,18014
20250228,113300,15567070585,2500,2500,2500,2490,4327
20250228,113200,15556291140,2500,2505,2505,2495,5636
20250228,113100,15542200960,2505,2480,2505,2480,16489
20250228,113000,15501095550,2485,2490,2490,2480,9664
20250228,112900,15477088130,2495,2505,2505,2495,14269
20250228,112800,15441477475,2505,2500,2510,2495,35761
20250228,112700,15351915045,2500,2490,2505,2490,12234
20250228,112600,15321356760,2490,2480,2490,2475,31504
20250228,112500,15243080215,2480,2480,2490,2480,6979
20250228,112400,15225741160,2480,2475,2480,2470,7911
20250228,112300,15206159565,2470,2470,2480,2470,9776
20250228,112200,15182005210,2470,2470,2475,2460,13582
20250228,112100,15148498630,2470,2475,2480,2460,21072
20250228,112000,15096482515,2470,2465,2470,2460,22478
20250228,111900,15041142835,2465,2470,2475,2465,21874
20250228,111800,14987175655,2470,2490,2500,2470,37615
20250228,111700,14893829390,2490,2490,2500,2485,11937
20250228,111600,14864035455,2490,2480,2490,2475,4749
20250228,111500,14852241495,2475,2470,2485,2470,11422
20250228,111400,14823943960,2470,2490,2490,2470,20235
20250228,111300,14773836290,2490,2485,2490,2475,9957
20250228,111200,14749140915,2480,2495,2510,2480,26864
20250228,111100,14682050705,2495,2485,2500,2480,36293
20250228,111000,14591704960,2490,2485,2495,2480,8830
20250228,110900,14569728065,2480,2475,2490,2470,14145
20250228,110800,14534614180,2470,2495,2505,2470,55984
20250228,110700,14395436890,2500,2520,2520,2490,59514
20250228,110600,14246675495,2520,2535,2535,2505,40659
20250228,110500,14144472475,2525,2530,2535,2525,18008
20250228,110400,14098913230,2525,2525,2545,2515,46734
20250228,110300,13980529895,2525,2530,2535,2515,32103
20250228,110200,13899451005,2535,2520,2535,2515,29529
20250228,110100,13824944565,2520,2515,2535,2500,61609
20250228,110000,13670379225,2515,2540,2555,2510,110639
20250228,105900,13390386895,2555,2530,2580,2515,363396
20250228,105800,12464426375,2530,2530,2530,2530,0
20250228,105700,12464426375,2530,2530,2530,2530,0
20250228,105600,12464426375,2530,2480,2535,2480,202754
20250228,105500,11954106160,2475,2485,2490,2470,32020
20250228,105400,11874700585,2485,2470,2490,2470,23501
20250228,105300,11816390230,2480,2480,2480,2470,14535
20250228,105200,11780432960,2485,2485,2490,2475,14195
20250228,105100,11745166020,2485,2470,2485,2470,10172
20250228,105000,11719933435,2470,2460,2480,2455,16269
20250228,104900,11679811575,2460,2455,2460,2450,5545
20250228,104800,11666195245,2455,2440,2455,2440,2389
20250228,104700,11660356785,2440,2455,2460,2440,21086
20250228,104600,11608733285,2455,2445,2475,2445,24507
20250228,104500,11548457840,2445,2455,2455,2440,40781
20250228,104400,11448624280,2450,2460,2465,2450,26618
20250228,104300,11383272525,2460,2470,2475,2460,9980
20250228,104200,11358639255,2470,2465,2475,2450,68585
20250228,104100,11189876200,2465,2480,2485,2465,15976
20250228,104000,11150359925,2480,2465,2490,2465,32258
20250228,103900,11070593120,2465,2485,2485,2465,24250
20250228,103800,11010633885,2485,2490,2495,2485,20398
20250228,103700,10959867025,2490,2480,2495,2465,36890
20250228,103600,10868334820,2480,2500,2500,2480,31573
20250228,103500,10789791870,2490,2500,2505,2485,61316
20250228,103400,10636850375,2500,2465,2505,2460,133006
20250228,103300,10306307565,2465,2455,2470,2440,56844
20250228,103200,10166694365,2455,2460,2460,2445,22476
20250228,103100,10111644640,2460,2480,2480,2450,31656
20250228,103000,10033795625,2465,2455,2480,2450,56277
20250228,102900,9894995335,2450,2465,2485,2445,72263
20250228,102800,9717275755,2460,2435,2465,2430,83949
20250228,102700,9511428185,2435,2410,2435,2410,49687
20250228,102600,9391254610,2415,2430,2435,2405,39450
20250228,102500,9295808205,2425,2430,2440,2400,110454
20250228,102400,9028696445,2430,2445,2445,2425,34411
20250228,102300,8944910970,2445,2435,2450,2425,83668
20250228,102200,8741038460,2435,2480,2485,2425,151921
20250228,102100,8369538740,2475,2480,2520,2475,204884
20250228,102000,7858639705,2470,2475,2495,2470,97441
20250228,101900,7616564780,2470,2445,2500,2440,108916
20250228,101800,7347432090,2450,2445,2460,2430,69581
20250228,101700,7177387200,2445,2485,2485,2430,241775
20250228,101600,6584428110,2475,2475,2495,2470,82900
20250228,101500,6378732100,2470,2450,2535,2450,310632
20250228,101400,5605328640,2450,2440,2470,2430,122231
20250228,101300,5306476825,2435,2440,2445,2395,118040
20250228,101200,5020510420,2440,2450,2465,2420,176029
20250228,101100,4590959560,2450,2350,2470,2350,282099
20250228,101000,3912524445,2350,2355,2360,2335,40355
20250228,100900,3817605535,2345,2340,2355,2335,41554
20250228,100800,3720134975,2340,2350,2355,2330,20256
20250228,100700,3672745450,2335,2340,2365,2330,63672
20250228,100600,3523442010,2330,2360,2365,2330,43330
20250228,100500,3421540720,2365,2325,2375,2325,170237
20250228,100400,3022040380,2325,2310,2325,2295,72520
20250228,100300,2854064690,2310,2285,2315,2285,28192
20250228,100200,2789108635,2285,2305,2310,2280,42143
20250228,100100,2692433445,2305,2305,2310,2295,56313
20250228,100000,2562726400,2300,2300,2300,2300,0
20250228,095900,2562726400,2300,2300,2300,2295,37040
20250228,095800,2477542985,2300,2290,2300,2280,31095
20250228,095700,2406132305,2300,2295,2300,2275,32822
20250228,095600,2331004790,2290,2290,2300,2280,65817
20250228,095500,2180061110,2290,2285,2295,2280,40684
20250228,095400,2086986265,2285,2270,2285,2265,38564
20250228,095300,1999277845,2270,2270,2280,2265,45392
20250228,095200,1896119590,2270,2230,2270,2230,48270
20250228,095100,1787202045,2230,2225,2250,2225,5578
20250228,095000,1774711550,2225,2225,2225,2215,2866
20250228,094900,1768340810,2215,2215,2220,2215,6846
20250228,094800,1753160990,2215,2215,2215,2215,11
20250228,094700,1753136625,2215,2215,2215,2215,819
20250228,094600,1751322540,2215,2210,2215,2200,8269
20250228,094500,1733103745,2210,2190,2210,2185,10623
20250228,094400,1709775225,2185,2195,2195,2185,9385
20250228,094300,1689213635,2200,2195,2200,2195,2875
20250228,094200,1682903005,2195,2200,2200,2195,3140
20250228,094100,1676005665,2195,2210,2220,2195,14058
20250228,094000,1645051875,2210,2220,2220,2195,13587
20250228,093900,1615086240,2200,2200,2240,2195,11164
20250228,093800,1590434080,2200,2205,2205,2200,13101
20250228,093700,1561604145,2210,2220,2225,2200,6987
20250228,093600,1546192625,2210,2210,2225,2205,9612
20250228,093500,1524873525,2210,2215,2215,2200,6017
20250228,093400,1511614760,2235,2215,2235,2200,21388
20250228,093300,1464296590,2225,2230,2230,2210,8813
20250228,093200,1444750250,2230,2235,2235,2215,25974
20250228,093100,1386952555,2240,2245,2245,2240,10187
20250228,093000,1364106465,2250,2250,2260,2250,13487
20250228,092900,1333721960,2255,2255,2270,2250,33538
20250228,092800,1257876355,2255,2245,2255,2240,4554
20250228,092700,1247641105,2245,2250,2255,2245,7680
20250228,092600,1230375930,2245,2255,2255,2240,11346
20250228,092500,1204866160,2250,2235,2260,2235,24639
20250228,092400,1149452250,2235,2235,2240,2230,3997
20250228,092300,1140521145,2235,2230,2235,2230,3582
20250228,092200,1132532705,2230,2235,2235,2225,11270
20250228,092100,1107414195,2230,2220,2240,2215,7629
20250228,092000,1090437615,2215,2220,2225,2215,5034
20250228,091900,1079261965,2225,2225,2235,2220,3300
20250228,091800,1071927550,2225,2215,2235,2210,25707
20250228,091700,1014823300,2220,2210,2220,2210,7835
20250228,091600,997476360,2220,2220,2220,2210,2819
20250228,091500,991218190,2220,2220,2220,2210,7025
20250228,091400,975628850,2220,2215,2220,2200,10691
20250228,091300,951966375,2215,2230,2240,2215,7083
20250228,091200,936174115,2230,2250,2250,2225,14569
20250228,091100,903591630,2250,2260,2265,2235,34367
20250228,091000,826312320,2250,2250,2275,2240,118333
20250228,090900,559256650,2250,2230,2255,2220,35979
20250228,090800,478747640,2230,2195,2245,2190,35379
20250228,090700,400267080,2195,2185,2195,2180,16071
20250228,090600,365167660,2190,2195,2195,2190,2877
20250228,090500,358866945,2195,2200,2200,2170,10018
20250228,090400,336933145,2190,2170,2200,2170,27249
20250228,090300,277406195,2175,2165,2175,2155,6658
20250228,090200,262981715,2175,2140,2175,2140,28950
20250228,090100,200546170,2150,2135,2150,2095,27434
20250228,090000,142286745,2135,2095,2140,2095,67386