KissMeData/148150/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203000,9038533020,9580,9580,9580,9580,8566
20250228,202900,9038533020,9580,9580,9580,9580,0
20250228,202800,9038533020,9580,9580,9580,9580,0
20250228,202700,9038533020,9580,9580,9580,9580,0
20250228,202600,9038533020,9580,9580,9580,9580,0
20250228,202500,9038533020,9580,9580,9580,9580,0
20250228,202400,9038533020,9580,9580,9580,9580,0
20250228,202300,9038533020,9580,9580,9580,9580,0
20250228,202200,9038533020,9580,9580,9580,9580,0
20250228,202100,9038533020,9580,9580,9580,9580,0
20250228,202000,9038533020,9580,9580,9580,9580,0
20250228,201900,9038533020,9580,9580,9580,9580,0
20250228,201800,9038533020,9580,9580,9580,9580,0
20250228,201700,9038533020,9580,9580,9580,9580,0
20250228,201600,9038533020,9580,9580,9580,9580,0
20250228,201500,9038533020,9580,9580,9580,9580,0
20250228,201400,9038533020,9580,9580,9580,9580,0
20250228,201300,9038533020,9580,9580,9580,9580,0
20250228,201200,9038533020,9580,9580,9580,9580,0
20250228,201100,9038533020,9580,9580,9580,9580,0
20250228,201000,9038533020,9580,9580,9580,9580,0
20250228,200900,9038533020,9580,9580,9580,9580,0
20250228,200800,9038533020,9580,9580,9580,9580,0
20250228,200700,9038533020,9580,9580,9580,9580,0
20250228,200600,9038533020,9580,9580,9580,9580,0
20250228,200500,9038533020,9580,9580,9580,9580,0
20250228,200400,9038533020,9580,9580,9580,9580,0
20250228,200300,9038533020,9580,9580,9580,9580,0
20250228,200200,9038533020,9580,9580,9580,9580,0
20250228,200100,9038533020,9580,9580,9580,9580,0
20250228,200000,9038533020,9580,9580,9580,9580,8566
20250228,195900,9038533020,9580,9580,9580,9580,0
20250228,195800,9038533020,9580,9580,9580,9580,0
20250228,195700,9038533020,9580,9580,9580,9580,0
20250228,195600,9038533020,9580,9580,9580,9580,0
20250228,195500,9038533020,9580,9580,9580,9580,0
20250228,195400,9038533020,9580,9580,9580,9580,0
20250228,195300,9038533020,9580,9580,9580,9580,0
20250228,195200,9038533020,9580,9580,9580,9580,0
20250228,195100,9038533020,9580,9580,9580,9580,0
20250228,195000,9038533020,9580,9580,9580,9580,0
20250228,194900,9038533020,9580,9580,9580,9580,0
20250228,194800,9038533020,9580,9580,9580,9580,0
20250228,194700,9038533020,9580,9580,9580,9580,0
20250228,194600,9038533020,9580,9580,9580,9580,0
20250228,194500,9038533020,9580,9580,9580,9580,0
20250228,194400,9038533020,9580,9580,9580,9580,0
20250228,194300,9038533020,9580,9580,9580,9580,0
20250228,194200,9038533020,9580,9580,9580,9580,0
20250228,194100,9038533020,9580,9580,9580,9580,0
20250228,194000,9038533020,9580,9580,9580,9580,0
20250228,193900,9038533020,9580,9580,9580,9580,0
20250228,193800,9038533020,9580,9580,9580,9580,0
20250228,193700,9038533020,9580,9580,9580,9580,0
20250228,193600,9038533020,9580,9580,9580,9580,0
20250228,193500,9038533020,9580,9580,9580,9580,0
20250228,193400,9038533020,9580,9580,9580,9580,0
20250228,193300,9038533020,9580,9580,9580,9580,0
20250228,193200,9038533020,9580,9580,9580,9580,0
20250228,193100,9038533020,9580,9580,9580,9580,0
20250228,193000,9038533020,9580,9580,9580,9580,8566
20250228,192900,9038533020,9580,9580,9580,9580,0
20250228,192800,9038533020,9580,9580,9580,9580,0
20250228,192700,9038533020,9580,9580,9580,9580,0
20250228,192600,9038533020,9580,9580,9580,9580,0
20250228,192500,9038533020,9580,9580,9580,9580,0
20250228,192400,9038533020,9580,9580,9580,9580,0
20250228,192300,9038533020,9580,9580,9580,9580,0
20250228,192200,9038533020,9580,9580,9580,9580,0
20250228,192100,9038533020,9580,9580,9580,9580,0
20250228,192000,9038533020,9580,9580,9580,9580,0
20250228,191900,9038533020,9580,9580,9580,9580,0
20250228,191800,9038533020,9580,9580,9580,9580,0
20250228,191700,9038533020,9580,9580,9580,9580,0
20250228,191600,9038533020,9580,9580,9580,9580,0
20250228,191500,9038533020,9580,9580,9580,9580,0
20250228,191400,9038533020,9580,9580,9580,9580,0
20250228,191300,9038533020,9580,9580,9580,9580,0
20250228,191200,9038533020,9580,9580,9580,9580,0
20250228,191100,9038533020,9580,9580,9580,9580,0
20250228,191000,9038533020,9580,9580,9580,9580,0
20250228,190900,9038533020,9580,9580,9580,9580,0
20250228,190800,9038533020,9580,9580,9580,9580,0
20250228,190700,9038533020,9580,9580,9580,9580,0
20250228,190600,9038533020,9580,9580,9580,9580,0
20250228,190500,9038533020,9580,9580,9580,9580,0
20250228,190400,9038533020,9580,9580,9580,9580,0
20250228,190300,9038533020,9580,9580,9580,9580,0
20250228,190200,9038533020,9580,9580,9580,9580,0
20250228,190100,9038533020,9580,9580,9580,9580,0
20250228,190000,9038533020,9580,9580,9580,9580,8566
20250228,185900,9038533020,9580,9580,9580,9580,0
20250228,185800,9038533020,9580,9580,9580,9580,0
20250228,185700,9038533020,9580,9580,9580,9580,0
20250228,185600,9038533020,9580,9580,9580,9580,0
20250228,185500,9038533020,9580,9580,9580,9580,0
20250228,185400,9038533020,9580,9580,9580,9580,0
20250228,185300,9038533020,9580,9580,9580,9580,0
20250228,185200,9038533020,9580,9580,9580,9580,0
20250228,185100,9038533020,9580,9580,9580,9580,0
20250228,185000,9038533020,9580,9580,9580,9580,0
20250228,184900,9038533020,9580,9580,9580,9580,0
20250228,184800,9038533020,9580,9580,9580,9580,0
20250228,184700,9038533020,9580,9580,9580,9580,0
20250228,184600,9038533020,9580,9580,9580,9580,0
20250228,184500,9038533020,9580,9580,9580,9580,0
20250228,184400,9038533020,9580,9580,9580,9580,0
20250228,184300,9038533020,9580,9580,9580,9580,0
20250228,184200,9038533020,9580,9580,9580,9580,0
20250228,184100,9038533020,9580,9580,9580,9580,0
20250228,184000,9038533020,9580,9580,9580,9580,0
20250228,183900,9038533020,9580,9580,9580,9580,0
20250228,183800,9038533020,9580,9580,9580,9580,0
20250228,183700,9038533020,9580,9580,9580,9580,0
20250228,183600,9038533020,9580,9580,9580,9580,0
20250228,183500,9038533020,9580,9580,9580,9580,0
20250228,183400,9038533020,9580,9580,9580,9580,0
20250228,183300,9038533020,9580,9580,9580,9580,0
20250228,183200,9038533020,9580,9580,9580,9580,0
20250228,183100,9038533020,9580,9580,9580,9580,0
20250228,183000,9038533020,9580,9580,9580,9580,8566
20250228,182900,9038533020,9580,9580,9580,9580,0
20250228,182800,9038533020,9580,9580,9580,9580,0
20250228,182700,9038533020,9580,9580,9580,9580,0
20250228,182600,9038533020,9580,9580,9580,9580,0
20250228,182500,9038533020,9580,9580,9580,9580,0
20250228,182400,9038533020,9580,9580,9580,9580,0
20250228,182300,9038533020,9580,9580,9580,9580,0
20250228,182200,9038533020,9580,9580,9580,9580,0
20250228,182100,9038533020,9580,9580,9580,9580,0
20250228,182000,9038533020,9580,9580,9580,9580,0
20250228,181900,9038533020,9580,9580,9580,9580,0
20250228,181800,9038533020,9580,9580,9580,9580,0
20250228,181700,9038533020,9580,9580,9580,9580,0
20250228,181600,9038533020,9580,9580,9580,9580,0
20250228,181500,9038533020,9580,9580,9580,9580,0
20250228,181400,9038533020,9580,9580,9580,9580,0
20250228,181300,9038533020,9580,9580,9580,9580,0
20250228,181200,9038533020,9580,9580,9580,9580,0
20250228,181100,9038533020,9580,9580,9580,9580,0
20250228,181000,9038533020,9580,9580,9580,9580,0
20250228,180900,9038533020,9580,9580,9580,9580,0
20250228,180800,9038533020,9580,9580,9580,9580,0
20250228,180700,9038533020,9580,9580,9580,9580,0
20250228,180600,9038533020,9580,9580,9580,9580,0
20250228,180500,9038533020,9580,9580,9580,9580,0
20250228,180400,9038533020,9580,9580,9580,9580,0
20250228,180300,9038533020,9580,9580,9580,9580,0
20250228,180200,9038533020,9580,9580,9580,9580,0
20250228,180100,9038533020,9580,9580,9580,9580,0
20250228,180000,9038533020,9580,9580,9580,9580,8566
20250228,175900,9038533020,9580,9580,9580,9580,0
20250228,175800,9038533020,9580,9580,9580,9580,0
20250228,175700,9038533020,9580,9580,9580,9580,0
20250228,175600,9038533020,9580,9580,9580,9580,0
20250228,175500,9038533020,9580,9580,9580,9580,0
20250228,175400,9038533020,9580,9580,9580,9580,0
20250228,175300,9038533020,9580,9580,9580,9580,0
20250228,175200,9038533020,9580,9580,9580,9580,0
20250228,175100,9038533020,9580,9580,9580,9580,0
20250228,175000,9038533020,9580,9580,9580,9580,0
20250228,174900,9038533020,9580,9580,9580,9580,0
20250228,174800,9038533020,9580,9580,9580,9580,0
20250228,174700,9038533020,9580,9580,9580,9580,0
20250228,174600,9038533020,9580,9580,9580,9580,0
20250228,174500,9038533020,9580,9580,9580,9580,0
20250228,174400,9038533020,9580,9580,9580,9580,0
20250228,174300,9038533020,9580,9580,9580,9580,0
20250228,174200,9038533020,9580,9580,9580,9580,0
20250228,174100,9038533020,9580,9580,9580,9580,0
20250228,174000,9038533020,9580,9580,9580,9580,0
20250228,173900,9038533020,9580,9580,9580,9580,0
20250228,173800,9038533020,9580,9580,9580,9580,0
20250228,173700,9038533020,9580,9580,9580,9580,0
20250228,173600,9038533020,9580,9580,9580,9580,0
20250228,173500,9038533020,9580,9580,9580,9580,0
20250228,173400,9038533020,9580,9580,9580,9580,0
20250228,173300,9038533020,9580,9580,9580,9580,0
20250228,173200,9038533020,9580,9580,9580,9580,0
20250228,173100,9038533020,9580,9580,9580,9580,0
20250228,173000,9038533020,9580,9580,9580,9580,8566
20250228,172900,9038533020,9580,9580,9580,9580,0
20250228,172800,9038533020,9580,9580,9580,9580,0
20250228,172700,9038533020,9580,9580,9580,9580,0
20250228,172600,9038533020,9580,9580,9580,9580,0
20250228,172500,9038533020,9580,9580,9580,9580,0
20250228,172400,9038533020,9580,9580,9580,9580,0
20250228,172300,9038533020,9580,9580,9580,9580,0
20250228,172200,9038533020,9580,9580,9580,9580,0
20250228,172100,9038533020,9580,9580,9580,9580,0
20250228,172000,9038533020,9580,9580,9580,9580,0
20250228,171900,9038533020,9580,9580,9580,9580,0
20250228,171800,9038533020,9580,9580,9580,9580,0
20250228,171700,9038533020,9580,9580,9580,9580,0
20250228,171600,9038533020,9580,9580,9580,9580,0
20250228,171500,9038533020,9580,9580,9580,9580,0
20250228,171400,9038533020,9580,9580,9580,9580,0
20250228,171300,9038533020,9580,9580,9580,9580,0
20250228,171200,9038533020,9580,9580,9580,9580,0
20250228,171100,9038533020,9580,9580,9580,9580,0
20250228,171000,9038533020,9580,9580,9580,9580,0
20250228,170900,9038533020,9580,9580,9580,9580,0
20250228,170800,9038533020,9580,9580,9580,9580,0
20250228,170700,9038533020,9580,9580,9580,9580,0
20250228,170600,9038533020,9580,9580,9580,9580,0
20250228,170500,9038533020,9580,9580,9580,9580,0
20250228,170400,9038533020,9580,9580,9580,9580,0
20250228,170300,9038533020,9580,9580,9580,9580,0
20250228,170200,9038533020,9580,9580,9580,9580,0
20250228,170100,9038533020,9580,9580,9580,9580,0
20250228,170000,9038533020,9580,9580,9580,9580,8566
20250228,165900,9038533020,9580,9580,9580,9580,0
20250228,165800,9038533020,9580,9580,9580,9580,0
20250228,165700,9038533020,9580,9580,9580,9580,0
20250228,165600,9038533020,9580,9580,9580,9580,0
20250228,165500,9038533020,9580,9580,9580,9580,0
20250228,165400,9038533020,9580,9580,9580,9580,0
20250228,165300,9038533020,9580,9580,9580,9580,0
20250228,165200,9038533020,9580,9580,9580,9580,0
20250228,165100,9038533020,9580,9580,9580,9580,0
20250228,165000,9038533020,9580,9580,9580,9580,0
20250228,164900,9038533020,9580,9580,9580,9580,0
20250228,164800,9038533020,9580,9580,9580,9580,0
20250228,164700,9038533020,9580,9580,9580,9580,0
20250228,164600,9038533020,9580,9580,9580,9580,0
20250228,164500,9038533020,9580,9580,9580,9580,0
20250228,164400,9038533020,9580,9580,9580,9580,0
20250228,164300,9038533020,9580,9580,9580,9580,0
20250228,164200,9038533020,9580,9580,9580,9580,0
20250228,164100,9038533020,9580,9580,9580,9580,0
20250228,164000,9038533020,9580,9580,9580,9580,0
20250228,163900,9038533020,9580,9580,9580,9580,0
20250228,163800,9038533020,9580,9580,9580,9580,0
20250228,163700,9038533020,9580,9580,9580,9580,0
20250228,163600,9038533020,9580,9580,9580,9580,0
20250228,163500,9038533020,9580,9580,9580,9580,0
20250228,163400,9038533020,9580,9580,9580,9580,0
20250228,163300,9038533020,9580,9580,9580,9580,0
20250228,163200,9038533020,9580,9580,9580,9580,0
20250228,163100,9038533020,9580,9580,9580,9580,0
20250228,163000,9038533020,9580,9580,9580,9580,8566
20250228,162900,9038533020,9580,9580,9580,9580,0
20250228,162800,9038533020,9580,9580,9580,9580,0
20250228,162700,9038533020,9580,9580,9580,9580,0
20250228,162600,9038533020,9580,9580,9580,9580,0
20250228,162500,9038533020,9580,9580,9580,9580,0
20250228,162400,9038533020,9580,9580,9580,9580,0
20250228,162300,9038533020,9580,9580,9580,9580,0
20250228,162200,9038533020,9580,9580,9580,9580,0
20250228,162100,9038533020,9580,9580,9580,9580,0
20250228,162000,9038533020,9580,9580,9580,9580,0
20250228,161900,9038533020,9580,9580,9580,9580,0
20250228,161800,9038533020,9580,9580,9580,9580,0
20250228,161700,9038533020,9580,9580,9580,9580,0
20250228,161600,9038533020,9580,9580,9580,9580,0
20250228,161500,9038533020,9580,9580,9580,9580,0
20250228,161400,9038533020,9580,9580,9580,9580,0
20250228,161300,9038533020,9580,9580,9580,9580,0
20250228,161200,9038533020,9580,9580,9580,9580,0
20250228,161100,9038533020,9580,9580,9580,9580,0
20250228,161000,9038533020,9580,9580,9580,9580,0
20250228,160900,9038533020,9580,9580,9580,9580,0
20250228,160800,9038533020,9580,9580,9580,9580,0
20250228,160700,9038533020,9580,9580,9580,9580,0
20250228,160600,9038533020,9580,9580,9580,9580,0
20250228,160500,9038533020,9580,9580,9580,9580,0
20250228,160400,9038533020,9580,9580,9580,9580,0
20250228,160300,9038533020,9580,9580,9580,9580,0
20250228,160200,9038533020,9580,9580,9580,9580,0
20250228,160100,9038533020,9580,9580,9580,9580,0
20250228,160000,9038533020,9580,9580,9580,9580,8566
20250228,155900,9038533020,9580,9580,9580,9580,0
20250228,155800,9038533020,9580,9580,9580,9580,0
20250228,155700,9038533020,9580,9580,9580,9580,0
20250228,155600,9038533020,9580,9580,9580,9580,0
20250228,155500,9038533020,9580,9580,9580,9580,0
20250228,155400,9038533020,9580,9580,9580,9580,0
20250228,155300,9038533020,9580,9580,9580,9580,0
20250228,155200,9038533020,9580,9580,9580,9580,0
20250228,155100,9038533020,9580,9580,9580,9580,0
20250228,155000,9038533020,9580,9580,9580,9580,0
20250228,154900,9038533020,9580,9580,9580,9580,0
20250228,154800,9038533020,9580,9580,9580,9580,0
20250228,154700,9038533020,9580,9580,9580,9580,0
20250228,154600,9038533020,9580,9580,9580,9580,0
20250228,154500,9038533020,9580,9580,9580,9580,0
20250228,154400,9038533020,9580,9580,9580,9580,0
20250228,154300,9038533020,9580,9580,9580,9580,0
20250228,154200,9038533020,9580,9580,9580,9580,0
20250228,154100,9038533020,9580,9580,9580,9580,0
20250228,154000,9038533020,9580,9580,9580,9580,0
20250228,153900,9038533020,9580,9580,9580,9580,0
20250228,153800,9038533020,9580,9580,9580,9580,0
20250228,153700,9038533020,9580,9580,9580,9580,0
20250228,153600,9038533020,9580,9580,9580,9580,0
20250228,153500,9038533020,9580,9580,9580,9580,0
20250228,153400,9038533020,9580,9580,9580,9580,0
20250228,153300,9038533020,9580,9580,9580,9580,0
20250228,153200,9038533020,9580,9580,9580,9580,0
20250228,153100,9038533020,9580,9580,9580,9580,0
20250228,153000,9038533020,9580,9580,9580,9580,17132
20250228,152900,8956470740,9630,9630,9630,9630,0
20250228,152800,8956470740,9630,9630,9630,9630,0
20250228,152700,8956470740,9630,9630,9630,9630,0
20250228,152600,8956470740,9630,9630,9630,9630,0
20250228,152500,8956470740,9630,9630,9630,9630,0
20250228,152400,8956470740,9630,9630,9630,9630,0
20250228,152300,8956470740,9630,9630,9630,9630,0
20250228,152200,8956470740,9630,9630,9630,9630,0
20250228,152100,8956470740,9630,9630,9630,9630,0
20250228,152000,8956470740,9630,9630,9630,9630,0
20250228,151900,8956470740,9630,9640,9640,9520,5055
20250228,151800,8908062450,9620,9630,9650,9600,6814
20250228,151700,8842517500,9630,9650,9660,9630,2628
20250228,151600,8817181960,9650,9670,9680,9640,1889
20250228,151500,8798932740,9670,9680,9690,9640,1584
20250228,151400,8783616680,9680,9680,9690,9680,953
20250228,151300,8774388250,9680,9670,9690,9670,882
20250228,151200,8765843270,9670,9670,9700,9670,882
20250228,151100,8757306480,9670,9670,9700,9640,1678
20250228,151000,8741051190,9630,9660,9690,9630,1318
20250228,150900,8728322050,9650,9650,9650,9630,595
20250228,150800,8722581290,9630,9700,9700,9630,19481
20250228,150700,8534619380,9690,9690,9700,9690,561
20250228,150600,8529179010,9690,9700,9700,9690,792
20250228,150500,8521499850,9680,9730,9740,9680,1196
20250228,150400,8509888510,9720,9720,9730,9710,615
20250228,150300,8503905640,9710,9710,9720,9690,413
20250228,150200,8499894850,9690,9680,9690,9670,538
20250228,150100,8494687030,9710,9700,9710,9670,4674
20250228,150000,8449402520,9700,9720,9720,9700,874
20250228,145900,8440920900,9710,9700,9710,9700,528
20250228,145800,8435794120,9700,9730,9730,9700,1054
20250228,145700,8425551940,9720,9710,9730,9710,301
20250228,145600,8422628080,9710,9740,9740,9690,1324
20250228,145500,8409768530,9740,9740,9750,9740,505
20250228,145400,8404846860,9750,9750,9750,9740,513
20250228,145300,8399847180,9740,9760,9770,9740,364
20250228,145200,8396298690,9760,9730,9760,9730,737
20250228,145100,8389120080,9740,9720,9740,9720,1194
20250228,145000,8377501280,9730,9690,9740,9690,731
20250228,144900,8370402430,9730,9720,9740,9690,6386
20250228,144800,8308498680,9720,9710,9740,9710,6015
20250228,144700,8250088780,9710,9730,9730,9700,1288
20250228,144600,8237589280,9720,9710,9720,9690,7639
20250228,144500,8163551890,9710,9740,9750,9690,7293
20250228,144400,8092737150,9750,9750,9780,9740,386
20250228,144300,8088968750,9750,9790,9790,9750,5055
20250228,144200,8039659110,9780,9780,9790,9770,1387
20250228,144100,8026085630,9770,9770,9780,9760,262
20250228,144000,8023523830,9770,9780,9790,9750,1167
20250228,143900,8012120550,9780,9780,9790,9770,321
20250228,143800,8008978590,9770,9780,9780,9750,2494
20250228,143700,7984648440,9780,9790,9800,9780,358
20250228,143600,7981142100,9800,9800,9800,9770,1184
20250228,143500,7969569250,9790,9790,9800,9780,1542
20250228,143400,7954465770,9780,9770,9780,9770,25
20250228,143300,7954221310,9780,9790,9790,9780,704
20250228,143200,7947333790,9780,9760,9780,9760,2337
20250228,143100,7924480260,9760,9740,9760,9740,290
20250228,143000,7921652580,9740,9750,9760,9730,680
20250228,142900,7915025340,9740,9760,9760,9740,641
20250228,142800,7908780590,9760,9770,9780,9750,1249
20250228,142700,7896588110,9780,9810,9820,9780,2158
20250228,142600,7875447790,9810,9810,9820,9800,814
20250228,142500,7867462070,9800,9810,9810,9800,3060
20250228,142400,7837451180,9810,9790,9820,9790,3933
20250228,142300,7798888330,9790,9740,9810,9740,4203
20250228,142200,7757775500,9740,9740,9750,9740,819
20250228,142100,7749796660,9750,9710,9750,9710,452
20250228,142000,7745395330,9710,9740,9750,9700,4978
20250228,141900,7697032370,9750,9800,9800,9740,3731
20250228,141800,7660641060,9800,9800,9800,9780,946
20250228,141700,7651383370,9770,9750,9780,9750,255
20250228,141600,7648889620,9750,9770,9770,9750,8713
20250228,141500,7563917820,9760,9770,9780,9760,681
20250228,141400,7557267030,9770,9790,9790,9770,445
20250228,141300,7552915340,9780,9790,9800,9780,346
20250228,141200,7549527590,9800,9790,9800,9790,328
20250228,141100,7546315300,9790,9810,9810,9790,465
20250228,141000,7541757040,9810,9850,9850,9810,8229
20250228,140900,7460822900,9840,9800,9850,9800,7429
20250228,140800,7387650530,9800,9790,9820,9790,297
20250228,140700,7384735970,9800,9780,9800,9780,392
20250228,140600,7380895720,9780,9820,9820,9780,1542
20250228,140500,7365787450,9810,9800,9820,9800,203
20250228,140400,7363795630,9790,9770,9790,9770,2721
20250228,140300,7337202390,9790,9820,9840,9770,4620
20250228,140200,7291900080,9820,9830,9840,9820,2761
20250228,140100,7264748500,9830,9840,9840,9830,381
20250228,140000,7261000300,9830,9830,9840,9830,993
20250228,135900,7251236210,9830,9850,9850,9830,680
20250228,135800,7244544040,9840,9830,9850,9830,743
20250228,135700,7237232180,9830,9830,9840,9830,444
20250228,135600,7232864450,9830,9850,9860,9830,1385
20250228,135500,7219239930,9860,9840,9860,9840,1105
20250228,135400,7208356580,9860,9860,9860,9830,990
20250228,135300,7198599050,9840,9870,9870,9820,1211
20250228,135200,7186677260,9870,9870,9900,9860,3075
20250228,135100,7156299380,9870,9850,9890,9850,3966
20250228,135000,7117125180,9850,9900,9920,9850,8954
20250228,134900,7028492980,9910,9850,9940,9850,32357
20250228,134800,6708254080,9860,9790,9880,9790,11104
20250228,134700,6598961820,9800,9780,9800,9780,3463
20250228,134600,6565047150,9780,9790,9800,9780,2452
20250228,134500,6541029940,9790,9780,9800,9780,1405
20250228,134400,6527272030,9780,9790,9800,9780,3671
20250228,134300,6491334760,9790,9810,9810,9790,3391
20250228,134200,6458102970,9800,9790,9810,9790,673
20250228,134100,6451504770,9790,9790,9810,9790,1415
20250228,134000,6437635650,9800,9790,9800,9780,3710
20250228,133900,6401281430,9790,9800,9800,9780,508
20250228,133800,6396308110,9780,9780,9800,9780,1720
20250228,133700,6379466790,9790,9770,9790,9770,374
20250228,133600,6375808680,9770,9740,9770,9740,242
20250228,133500,6373444890,9750,9740,9760,9740,328
20250228,133400,6370246860,9740,9750,9760,9730,221
20250228,133300,6368090100,9720,9760,9760,9720,1830
20250228,133200,6350233810,9760,9710,9760,9710,320
20250228,133100,6347121150,9710,9750,9750,9710,2926
20250228,133000,6318615160,9740,9770,9770,9740,1672
20250228,132900,6302312590,9770,9780,9790,9760,3078
20250228,132800,6272244210,9780,9810,9810,9780,1938
20250228,132700,6253258610,9800,9810,9820,9790,3414
20250228,132600,6219796490,9810,9820,9820,9800,3119
20250228,132500,6189172050,9820,9800,9820,9800,1973
20250228,132400,6169808610,9810,9780,9810,9770,1535
20250228,132300,6154770100,9770,9780,9780,9770,1598
20250228,132200,6139153030,9780,9780,9790,9770,2057
20250228,132100,6119030530,9790,9770,9790,9770,1097
20250228,132000,6108307700,9770,9800,9800,9770,2091
20250228,131900,6087827450,9810,9810,9810,9780,3348
20250228,131800,6055031070,9800,9780,9810,9780,6041
20250228,131700,5995868950,9780,9780,9790,9770,3829
20250228,131600,5958397340,9770,9760,9780,9760,563
20250228,131500,5952898140,9770,9780,9780,9750,1514
20250228,131400,5938111490,9770,9740,9780,9740,936
20250228,131300,5928972240,9730,9730,9750,9720,1739
20250228,131200,5912040580,9720,9690,9720,9690,4342
20250228,131100,5869885650,9690,9660,9700,9660,433
20250228,131000,5865692260,9670,9690,9690,9670,2065
20250228,130900,5845713630,9680,9680,9690,9680,431
20250228,130800,5841538990,9680,9680,9700,9680,318
20250228,130700,5838456750,9680,9690,9690,9670,392
20250228,130600,5834662200,9690,9690,9690,9680,290
20250228,130500,5831852770,9690,9700,9700,9690,527
20250228,130400,5826742120,9690,9690,9700,9690,113
20250228,130300,5825646130,9710,9690,9710,9690,1349
20250228,130200,5812550570,9700,9700,9700,9680,540
20250228,130100,5807317770,9700,9700,9700,9690,316
20250228,130000,5804252610,9680,9680,9700,9680,395
20250228,125900,5800422470,9680,9690,9700,9680,322
20250228,125800,5797299310,9690,9680,9700,9680,138
20250228,125700,5795960920,9680,9700,9700,9670,4237
20250228,125600,5754966220,9690,9700,9700,9680,155
20250228,125500,5753463440,9690,9690,9700,9680,297
20250228,125400,5750582630,9690,9690,9700,9680,394
20250228,125300,5746762820,9690,9710,9710,9690,1187
20250228,125200,5735248580,9710,9720,9730,9710,334
20250228,125100,5732001210,9730,9700,9730,9700,239
20250228,125000,5729677200,9700,9720,9730,9700,354
20250228,124900,5726233070,9720,9710,9730,9710,229
20250228,124800,5724006110,9720,9720,9730,9710,728
20250228,124700,5716928940,9720,9700,9720,9690,336
20250228,124600,5713668090,9700,9690,9720,9690,157
20250228,124500,5712143270,9710,9710,9720,9710,321
20250228,124400,5709025460,9700,9700,9710,9690,212
20250228,124300,5706967060,9710,9690,9710,9690,238
20250228,124200,5704656260,9690,9710,9730,9690,481
20250228,124100,5699984030,9710,9700,9710,9690,77
20250228,124000,5699237170,9700,9700,9720,9700,233
20250228,123900,5696973960,9710,9720,9720,9690,973
20250228,123800,5687532640,9710,9720,9740,9710,345
20250228,123700,5684176490,9710,9730,9750,9710,422
20250228,123600,5680064660,9730,9740,9750,9720,301
20250228,123500,5677132080,9740,9730,9780,9710,6786
20250228,123400,5610794720,9760,9700,9780,9700,14649
20250228,123300,5467663540,9670,9680,9750,9670,4772
20250228,123200,5421323800,9680,9700,9700,9680,573
20250228,123100,5415773030,9680,9700,9710,9680,374
20250228,123000,5412142880,9700,9700,9700,9700,161
20250228,122900,5410581180,9720,9720,9720,9670,364
20250228,122800,5407046260,9680,9710,9720,9680,1175
20250228,122700,5395662740,9710,9710,9710,9700,251
20250228,122600,5393225540,9710,9720,9720,9710,297
20250228,122500,5390338770,9710,9700,9710,9700,765
20250228,122400,5382910690,9700,9700,9710,9700,239
20250228,122300,5380590330,9700,9720,9720,9700,365
20250228,122200,5377043550,9720,9690,9720,9690,165
20250228,122100,5375442440,9690,9740,9740,9690,1584
20250228,122000,5360036240,9730,9730,9740,9730,295
20250228,121900,5357165310,9750,9720,9750,9710,490
20250228,121800,5352394190,9720,9720,9730,9710,22
20250228,121700,5352180350,9730,9720,9740,9720,356
20250228,121600,5348715800,9720,9690,9720,9690,355
20250228,121500,5345269590,9680,9680,9700,9680,371
20250228,121400,5341677160,9680,9700,9720,9680,941
20250228,121300,5332556000,9710,9700,9730,9700,319
20250228,121200,5329456450,9700,9730,9730,9700,663
20250228,121100,5323020750,9730,9720,9730,9720,487
20250228,121000,5318284400,9720,9730,9730,9710,118
20250228,120900,5317136290,9710,9720,9750,9710,510
20250228,120800,5312180480,9750,9730,9750,9720,514
20250228,120700,5307175050,9730,9720,9740,9720,1280
20250228,120600,5294709630,9730,9720,9730,9720,542
20250228,120500,5289436000,9730,9710,9730,9710,332
20250228,120400,5286207210,9720,9700,9720,9700,526
20250228,120300,5281097540,9690,9700,9700,9690,449
20250228,120200,5276742300,9690,9700,9700,9690,140
20250228,120100,5275384430,9700,9690,9700,9690,213
20250228,120000,5273318430,9690,9700,9700,9690,395
20250228,115900,5269486980,9690,9690,9700,9690,635
20250228,115800,5263332580,9700,9690,9700,9690,368
20250228,115700,5259763570,9690,9690,9700,9690,273
20250228,115600,5257115590,9690,9680,9710,9680,1391
20250228,115500,5243633900,9690,9700,9710,9680,542
20250228,115400,5238377580,9700,9690,9700,9690,437
20250228,115300,5234139390,9680,9680,9690,9670,688
20250228,115200,5227486040,9670,9690,9700,9670,260
20250228,115100,5224965720,9690,9700,9700,9690,347
20250228,115000,5221599830,9700,9700,9700,9690,316
20250228,114900,5218534690,9700,9700,9700,9690,245
20250228,114800,5216158200,9690,9690,9700,9680,502
20250228,114700,5211293720,9690,9700,9700,9660,1299
20250228,114600,5198730690,9690,9710,9720,9680,2237
20250228,114500,5177039040,9720,9730,9740,9720,360
20250228,114400,5173535370,9740,9770,9770,9740,980
20250228,114300,5163980620,9770,9760,9770,9750,596
20250228,114200,5158163940,9760,9750,9760,9750,461
20250228,114100,5153665600,9750,9760,9760,9740,1061
20250228,114000,5143328980,9760,9760,9770,9750,1523
20250228,113900,5128464250,9760,9760,9770,9750,1522
20250228,113800,5113605730,9760,9750,9760,9750,317
20250228,113700,5110512820,9750,9760,9760,9750,1479
20250228,113600,5096092520,9770,9750,9770,9750,741
20250228,113500,5088861710,9750,9750,9750,9730,1787
20250228,113400,5071468490,9750,9740,9750,9740,1137
20250228,113300,5060389970,9730,9720,9730,9720,1266
20250228,113200,5048074060,9710,9700,9710,9700,468
20250228,113100,5043533420,9700,9690,9700,9690,113
20250228,113000,5042437450,9690,9700,9700,9690,357
20250228,112900,5038975840,9700,9700,9700,9700,229
20250228,112800,5036754540,9690,9700,9700,9690,368
20250228,112700,5033185160,9700,9720,9720,9700,414
20250228,112600,5029166680,9720,9700,9720,9700,406
20250228,112500,5025224300,9700,9700,9730,9690,5950
20250228,112400,4967514040,9690,9680,9720,9680,773
20250228,112300,4960017710,9680,9680,9680,9650,2594
20250228,112200,4934936280,9680,9690,9720,9660,13226
20250228,112100,4806526420,9680,9680,9700,9670,3604
20250228,112000,4771592210,9680,9640,9680,9630,10105
20250228,111900,4674036550,9650,9630,9650,9630,535
20250228,111800,4668880030,9630,9620,9630,9610,2734
20250228,111700,4642556920,9620,9620,9650,9620,2520
20250228,111600,4618242460,9600,9550,9620,9550,12714
20250228,111500,4496253900,9550,9560,9560,9550,209
20250228,111400,4494256840,9540,9580,9580,9540,4884
20250228,111300,4447614330,9580,9570,9580,9570,175
20250228,111200,4445937870,9570,9560,9570,9550,3467
20250228,111100,4412794590,9560,9550,9560,9550,414
20250228,111000,4408839870,9550,9540,9580,9530,584
20250228,110900,4403260400,9520,9540,9540,9520,1610
20250228,110800,4387917300,9540,9530,9550,9530,186
20250228,110700,4386142450,9540,9540,9550,9530,284
20250228,110600,4383434370,9550,9520,9550,9520,580
20250228,110500,4377909440,9510,9510,9520,9500,3004
20250228,110400,4349348550,9520,9530,9550,9520,1771
20250228,110300,4332476040,9560,9520,9560,9510,2509
20250228,110200,4308590690,9530,9550,9560,9530,4093
20250228,110100,4269557190,9550,9560,9560,9550,1257
20250228,110000,4257552800,9570,9580,9590,9560,585
20250228,105900,4251953050,9590,9550,9590,9550,406
20250228,105800,4248066710,9590,9560,9590,9550,695
20250228,105700,4241421970,9560,9580,9580,9550,428
20250228,105600,4237325010,9560,9590,9600,9560,759
20250228,105500,4230061580,9580,9560,9580,9560,291
20250228,105400,4227277950,9560,9540,9560,9540,1282
20250228,105300,4215028950,9540,9530,9560,9530,1042
20250228,105200,4205088720,9520,9510,9520,9500,1850
20250228,105100,4187487880,9520,9550,9550,9490,6070
20250228,105000,4129711850,9580,9560,9580,9550,1531
20250228,104900,4115073540,9580,9600,9600,9570,302
20250228,104800,4112178290,9600,9550,9600,9540,1005
20250228,104700,4102572590,9560,9590,9610,9550,1062
20250228,104600,4092403210,9590,9560,9600,9540,1117
20250228,104500,4081722910,9570,9580,9600,9570,467
20250228,104400,4077246240,9600,9580,9600,9580,373
20250228,104300,4073667780,9600,9600,9620,9570,527
20250228,104200,4068610100,9610,9600,9610,9590,565
20250228,104100,4063184480,9600,9570,9630,9570,1856
20250228,104000,4045326830,9570,9540,9570,9520,5026
20250228,103900,3997380740,9540,9540,9540,9510,391
20250228,103800,3993654840,9500,9530,9540,9500,16698
20250228,103700,3834919080,9530,9520,9530,9510,2686
20250228,103600,3809355860,9520,9620,9630,9520,15763
20250228,103500,3658662410,9630,9630,9630,9630,244
20250228,103400,3656312690,9630,9630,9630,9610,261
20250228,103300,3653800940,9590,9580,9590,9560,165
20250228,103200,3652221000,9580,9570,9580,9560,457
20250228,103100,3647847560,9570,9580,9600,9550,6258
20250228,103000,3588017710,9600,9560,9600,9560,1050
20250228,102900,3577972420,9600,9630,9630,9550,9723
20250228,102800,3484799920,9620,9630,9630,9600,1754
20250228,102700,3467933490,9630,9650,9650,9630,564
20250228,102600,3462497300,9660,9680,9680,9630,1549
20250228,102500,3447554580,9680,9660,9680,9650,482
20250228,102400,3442893720,9660,9660,9660,9650,291
20250228,102300,3440083110,9670,9650,9670,9640,272
20250228,102200,3437459040,9650,9660,9660,9630,510
20250228,102100,3432535830,9630,9660,9660,9600,10443
20250228,102000,3332198890,9640,9640,9640,9640,836
20250228,101900,3324139850,9650,9660,9680,9640,1717
20250228,101800,3307570130,9670,9690,9700,9670,553
20250228,101700,3302215620,9690,9690,9700,9690,538
20250228,101600,3297002380,9690,9700,9700,9670,709
20250228,101500,3290127890,9700,9650,9700,9640,766
20250228,101400,3282720710,9630,9700,9700,9630,1577
20250228,101300,3267447800,9700,9690,9700,9690,114
20250228,101200,3266343020,9700,9700,9700,9670,817
20250228,101100,3258430410,9690,9700,9700,9680,541
20250228,101000,3253188320,9700,9690,9700,9680,104
20250228,100900,3252180950,9700,9680,9700,9680,1918
20250228,100800,3233579800,9670,9660,9670,9660,476
20250228,100700,3228977750,9660,9660,9670,9640,362
20250228,100600,3225482110,9660,9630,9660,9620,1012
20250228,100500,3215731880,9630,9660,9660,9610,5845
20250228,100400,3159416450,9660,9700,9710,9660,8742
20250228,100300,3074752030,9700,9690,9710,9690,1505
20250228,100200,3060161840,9680,9700,9750,9670,3821
20250228,100100,3023106170,9690,9680,9700,9680,1050
20250228,100000,3012940490,9680,9790,9800,9670,9174
20250228,095900,2923877350,9780,9780,9810,9770,1779
20250228,095800,2906459240,9800,9760,9800,9760,1478
20250228,095700,2892005650,9770,9770,9780,9710,1776
20250228,095600,2874687100,9760,9730,9760,9730,1320
20250228,095500,2861820130,9740,9700,9740,9690,1822
20250228,095400,2844139840,9710,9700,9750,9690,7621
20250228,095300,2770102620,9710,9720,9780,9680,9624
20250228,095200,2676616700,9720,9870,9870,9720,55030
20250228,095100,2137116420,9880,9900,9910,9860,8037
20250228,095000,2057623740,9880,9880,9900,9870,3406
20250228,094900,2023945290,9870,9890,9890,9860,2057
20250228,094800,2003620030,9890,9820,9900,9810,7124
20250228,094700,1933380040,9840,9850,9860,9830,2186
20250228,094600,1911875270,9850,9840,9850,9830,1416
20250228,094500,1897931040,9830,9850,9850,9810,1435
20250228,094400,1883838210,9860,9850,9870,9820,8038
20250228,094300,1804752010,9850,9840,9850,9780,7253
20250228,094200,1733544460,9850,9780,9850,9780,3958
20250228,094100,1694651290,9810,9890,9900,9790,13684
20250228,094000,1559639800,9890,9810,9900,9800,15695
20250228,093900,1404637900,9810,9810,9820,9770,1032
20250228,093800,1394518350,9810,9770,9810,9770,4539
20250228,093700,1350104590,9780,9880,9890,9770,4805
20250228,093600,1302901780,9890,9710,9890,9710,17882
20250228,093500,1127324540,9710,9720,9740,9700,1078
20250228,093400,1116851710,9730,9690,9730,9690,1331
20250228,093300,1103941330,9690,9700,9700,9670,397
20250228,093200,1100093540,9700,9710,9720,9670,1390
20250228,093100,1086626640,9710,9720,9740,9710,477
20250228,093000,1081987870,9740,9740,9740,9730,220
20250228,092900,1079845200,9750,9740,9750,9690,701
20250228,092800,1073025000,9740,9720,9740,9680,2390
20250228,092700,1049833340,9700,9770,9780,9700,4151
20250228,092600,1009341060,9770,9740,9770,9740,5329
20250228,092500,957370970,9750,9760,9770,9740,1111
20250228,092400,946531240,9770,9730,9770,9730,3082
20250228,092300,916481010,9740,9700,9750,9700,3268
20250228,092200,884732960,9700,9690,9700,9680,1797
20250228,092100,867324280,9690,9700,9700,9690,396
20250228,092000,863484940,9680,9670,9680,9670,73
20250228,091900,862778690,9660,9660,9660,9650,134
20250228,091800,861484510,9670,9660,9680,9650,989
20250228,091700,851927490,9670,9680,9700,9670,689
20250228,091600,845259320,9690,9700,9700,9650,1221
20250228,091500,833430400,9710,9640,9720,9640,5339
20250228,091400,781760500,9640,9610,9640,9590,388
20250228,091300,778025360,9590,9640,9640,9590,2082
20250228,091200,758034170,9640,9630,9640,9600,1782
20250228,091100,740914800,9620,9630,9630,9620,1035
20250228,091000,730955420,9630,9630,9640,9600,2488
20250228,090900,707014830,9630,9590,9630,9590,5807
20250228,090800,651178280,9590,9570,9590,9570,1126
20250228,090700,640381380,9570,9570,9580,9560,5320
20250228,090600,589451580,9560,9570,9600,9560,6540
20250228,090500,526768300,9600,9580,9600,9580,1905
20250228,090400,508514000,9590,9600,9610,9580,931
20250228,090300,499585620,9620,9570,9620,9530,7047
20250228,090200,431992430,9550,9490,9590,9480,6060
20250228,090100,374265180,9490,9540,9540,9490,9566
20250228,090000,283422540,9540,9500,9590,9490,29301