KissMeData/241520/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205600,32709425770,4625,4625,4625,4625,59204
20250227,205500,32709425770,4625,4625,4625,4625,0
20250227,205400,32709425770,4625,4625,4625,4625,0
20250227,205300,32709425770,4625,4625,4625,4625,0
20250227,205200,32709425770,4625,4625,4625,4625,0
20250227,205100,32709425770,4625,4625,4625,4625,0
20250227,205000,32709425770,4625,4625,4625,4625,0
20250227,204900,32709425770,4625,4625,4625,4625,0
20250227,204800,32709425770,4625,4625,4625,4625,0
20250227,204700,32709425770,4625,4625,4625,4625,0
20250227,204600,32709425770,4625,4625,4625,4625,0
20250227,204500,32709425770,4625,4625,4625,4625,0
20250227,204400,32709425770,4625,4625,4625,4625,0
20250227,204300,32709425770,4625,4625,4625,4625,0
20250227,204200,32709425770,4625,4625,4625,4625,0
20250227,204100,32709425770,4625,4625,4625,4625,0
20250227,204000,32709425770,4625,4625,4625,4625,0
20250227,203900,32709425770,4625,4625,4625,4625,0
20250227,203800,32709425770,4625,4625,4625,4625,0
20250227,203700,32709425770,4625,4625,4625,4625,0
20250227,203600,32709425770,4625,4625,4625,4625,0
20250227,203500,32709425770,4625,4625,4625,4625,0
20250227,203400,32709425770,4625,4625,4625,4625,0
20250227,203300,32709425770,4625,4625,4625,4625,0
20250227,203200,32709425770,4625,4625,4625,4625,0
20250227,203100,32709425770,4625,4625,4625,4625,0
20250227,203000,32709425770,4625,4625,4625,4625,0
20250227,202900,32709425770,4625,4625,4625,4625,0
20250227,202800,32709425770,4625,4625,4625,4625,0
20250227,202700,32709425770,4625,4625,4625,4625,0
20250227,202600,32709425770,4625,4625,4625,4625,59204
20250227,202500,32709425770,4625,4625,4625,4625,0
20250227,202400,32709425770,4625,4625,4625,4625,0
20250227,202300,32709425770,4625,4625,4625,4625,0
20250227,202200,32709425770,4625,4625,4625,4625,0
20250227,202100,32709425770,4625,4625,4625,4625,0
20250227,202000,32709425770,4625,4625,4625,4625,0
20250227,201900,32709425770,4625,4625,4625,4625,0
20250227,201800,32709425770,4625,4625,4625,4625,0
20250227,201700,32709425770,4625,4625,4625,4625,0
20250227,201600,32709425770,4625,4625,4625,4625,0
20250227,201500,32709425770,4625,4625,4625,4625,0
20250227,201400,32709425770,4625,4625,4625,4625,0
20250227,201300,32709425770,4625,4625,4625,4625,0
20250227,201200,32709425770,4625,4625,4625,4625,0
20250227,201100,32709425770,4625,4625,4625,4625,0
20250227,201000,32709425770,4625,4625,4625,4625,0
20250227,200900,32709425770,4625,4625,4625,4625,0
20250227,200800,32709425770,4625,4625,4625,4625,0
20250227,200700,32709425770,4625,4625,4625,4625,0
20250227,200600,32709425770,4625,4625,4625,4625,0
20250227,200500,32709425770,4625,4625,4625,4625,0
20250227,200400,32709425770,4625,4625,4625,4625,0
20250227,200300,32709425770,4625,4625,4625,4625,0
20250227,200200,32709425770,4625,4625,4625,4625,0
20250227,200100,32709425770,4625,4625,4625,4625,0
20250227,200000,32709425770,4625,4625,4625,4625,0
20250227,195900,32709425770,4625,4625,4625,4625,0
20250227,195800,32709425770,4625,4625,4625,4625,0
20250227,195700,32709425770,4625,4625,4625,4625,0
20250227,195600,32709425770,4625,4625,4625,4625,59204
20250227,195500,32709425770,4625,4625,4625,4625,0
20250227,195400,32709425770,4625,4625,4625,4625,0
20250227,195300,32709425770,4625,4625,4625,4625,0
20250227,195200,32709425770,4625,4625,4625,4625,0
20250227,195100,32709425770,4625,4625,4625,4625,0
20250227,195000,32709425770,4625,4625,4625,4625,0
20250227,194900,32709425770,4625,4625,4625,4625,0
20250227,194800,32709425770,4625,4625,4625,4625,0
20250227,194700,32709425770,4625,4625,4625,4625,0
20250227,194600,32709425770,4625,4625,4625,4625,0
20250227,194500,32709425770,4625,4625,4625,4625,0
20250227,194400,32709425770,4625,4625,4625,4625,0
20250227,194300,32709425770,4625,4625,4625,4625,0
20250227,194200,32709425770,4625,4625,4625,4625,0
20250227,194100,32709425770,4625,4625,4625,4625,0
20250227,194000,32709425770,4625,4625,4625,4625,0
20250227,193900,32709425770,4625,4625,4625,4625,0
20250227,193800,32709425770,4625,4625,4625,4625,0
20250227,193700,32709425770,4625,4625,4625,4625,0
20250227,193600,32709425770,4625,4625,4625,4625,0
20250227,193500,32709425770,4625,4625,4625,4625,0
20250227,193400,32709425770,4625,4625,4625,4625,0
20250227,193300,32709425770,4625,4625,4625,4625,0
20250227,193200,32709425770,4625,4625,4625,4625,0
20250227,193100,32709425770,4625,4625,4625,4625,0
20250227,193000,32709425770,4625,4625,4625,4625,0
20250227,192900,32709425770,4625,4625,4625,4625,0
20250227,192800,32709425770,4625,4625,4625,4625,0
20250227,192700,32709425770,4625,4625,4625,4625,0
20250227,192600,32709425770,4625,4625,4625,4625,59204
20250227,192500,32709425770,4625,4625,4625,4625,0
20250227,192400,32709425770,4625,4625,4625,4625,0
20250227,192300,32709425770,4625,4625,4625,4625,0
20250227,192200,32709425770,4625,4625,4625,4625,0
20250227,192100,32709425770,4625,4625,4625,4625,0
20250227,192000,32709425770,4625,4625,4625,4625,0
20250227,191900,32709425770,4625,4625,4625,4625,0
20250227,191800,32709425770,4625,4625,4625,4625,0
20250227,191700,32709425770,4625,4625,4625,4625,0
20250227,191600,32709425770,4625,4625,4625,4625,0
20250227,191500,32709425770,4625,4625,4625,4625,0
20250227,191400,32709425770,4625,4625,4625,4625,0
20250227,191300,32709425770,4625,4625,4625,4625,0
20250227,191200,32709425770,4625,4625,4625,4625,0
20250227,191100,32709425770,4625,4625,4625,4625,0
20250227,191000,32709425770,4625,4625,4625,4625,0
20250227,190900,32709425770,4625,4625,4625,4625,0
20250227,190800,32709425770,4625,4625,4625,4625,0
20250227,190700,32709425770,4625,4625,4625,4625,0
20250227,190600,32709425770,4625,4625,4625,4625,0
20250227,190500,32709425770,4625,4625,4625,4625,0
20250227,190400,32709425770,4625,4625,4625,4625,0
20250227,190300,32709425770,4625,4625,4625,4625,0
20250227,190200,32709425770,4625,4625,4625,4625,0
20250227,190100,32709425770,4625,4625,4625,4625,0
20250227,190000,32709425770,4625,4625,4625,4625,0
20250227,185900,32709425770,4625,4625,4625,4625,0
20250227,185800,32709425770,4625,4625,4625,4625,0
20250227,185700,32709425770,4625,4625,4625,4625,0
20250227,185600,32709425770,4625,4625,4625,4625,59204
20250227,185500,32709425770,4625,4625,4625,4625,0
20250227,185400,32709425770,4625,4625,4625,4625,0
20250227,185300,32709425770,4625,4625,4625,4625,0
20250227,185200,32709425770,4625,4625,4625,4625,0
20250227,185100,32709425770,4625,4625,4625,4625,0
20250227,185000,32709425770,4625,4625,4625,4625,0
20250227,184900,32709425770,4625,4625,4625,4625,0
20250227,184800,32709425770,4625,4625,4625,4625,0
20250227,184700,32709425770,4625,4625,4625,4625,0
20250227,184600,32709425770,4625,4625,4625,4625,0
20250227,184500,32709425770,4625,4625,4625,4625,0
20250227,184400,32709425770,4625,4625,4625,4625,0
20250227,184300,32709425770,4625,4625,4625,4625,0
20250227,184200,32709425770,4625,4625,4625,4625,0
20250227,184100,32709425770,4625,4625,4625,4625,0
20250227,184000,32709425770,4625,4625,4625,4625,0
20250227,183900,32709425770,4625,4625,4625,4625,0
20250227,183800,32709425770,4625,4625,4625,4625,0
20250227,183700,32709425770,4625,4625,4625,4625,0
20250227,183600,32709425770,4625,4625,4625,4625,0
20250227,183500,32709425770,4625,4625,4625,4625,0
20250227,183400,32709425770,4625,4625,4625,4625,0
20250227,183300,32709425770,4625,4625,4625,4625,0
20250227,183200,32709425770,4625,4625,4625,4625,0
20250227,183100,32709425770,4625,4625,4625,4625,0
20250227,183000,32709425770,4625,4625,4625,4625,0
20250227,182900,32709425770,4625,4625,4625,4625,0
20250227,182800,32709425770,4625,4625,4625,4625,0
20250227,182700,32709425770,4625,4625,4625,4625,0
20250227,182600,32709425770,4625,4625,4625,4625,59204
20250227,182500,32709425770,4625,4625,4625,4625,0
20250227,182400,32709425770,4625,4625,4625,4625,0
20250227,182300,32709425770,4625,4625,4625,4625,0
20250227,182200,32709425770,4625,4625,4625,4625,0
20250227,182100,32709425770,4625,4625,4625,4625,0
20250227,182000,32709425770,4625,4625,4625,4625,0
20250227,181900,32709425770,4625,4625,4625,4625,0
20250227,181800,32709425770,4625,4625,4625,4625,0
20250227,181700,32709425770,4625,4625,4625,4625,0
20250227,181600,32709425770,4625,4625,4625,4625,0
20250227,181500,32709425770,4625,4625,4625,4625,0
20250227,181400,32709425770,4625,4625,4625,4625,0
20250227,181300,32709425770,4625,4625,4625,4625,0
20250227,181200,32709425770,4625,4625,4625,4625,0
20250227,181100,32709425770,4625,4625,4625,4625,0
20250227,181000,32709425770,4625,4625,4625,4625,0
20250227,180900,32709425770,4625,4625,4625,4625,0
20250227,180800,32709425770,4625,4625,4625,4625,0
20250227,180700,32709425770,4625,4625,4625,4625,0
20250227,180600,32709425770,4625,4625,4625,4625,0
20250227,180500,32709425770,4625,4625,4625,4625,0
20250227,180400,32709425770,4625,4625,4625,4625,0
20250227,180300,32709425770,4625,4625,4625,4625,0
20250227,180200,32709425770,4625,4625,4625,4625,0
20250227,180100,32709425770,4625,4625,4625,4625,0
20250227,180000,32709425770,4625,4625,4625,4625,0
20250227,175900,32709425770,4625,4625,4625,4625,0
20250227,175800,32709425770,4625,4625,4625,4625,0
20250227,175700,32709425770,4625,4625,4625,4625,0
20250227,175600,32709425770,4625,4625,4625,4625,59204
20250227,175500,32709425770,4625,4625,4625,4625,0
20250227,175400,32709425770,4625,4625,4625,4625,0
20250227,175300,32709425770,4625,4625,4625,4625,0
20250227,175200,32709425770,4625,4625,4625,4625,0
20250227,175100,32709425770,4625,4625,4625,4625,0
20250227,175000,32709425770,4625,4625,4625,4625,0
20250227,174900,32709425770,4625,4625,4625,4625,0
20250227,174800,32709425770,4625,4625,4625,4625,0
20250227,174700,32709425770,4625,4625,4625,4625,0
20250227,174600,32709425770,4625,4625,4625,4625,0
20250227,174500,32709425770,4625,4625,4625,4625,0
20250227,174400,32709425770,4625,4625,4625,4625,0
20250227,174300,32709425770,4625,4625,4625,4625,0
20250227,174200,32709425770,4625,4625,4625,4625,0
20250227,174100,32709425770,4625,4625,4625,4625,0
20250227,174000,32709425770,4625,4625,4625,4625,0
20250227,173900,32709425770,4625,4625,4625,4625,0
20250227,173800,32709425770,4625,4625,4625,4625,0
20250227,173700,32709425770,4625,4625,4625,4625,0
20250227,173600,32709425770,4625,4625,4625,4625,0
20250227,173500,32709425770,4625,4625,4625,4625,0
20250227,173400,32709425770,4625,4625,4625,4625,0
20250227,173300,32709425770,4625,4625,4625,4625,0
20250227,173200,32709425770,4625,4625,4625,4625,0
20250227,173100,32709425770,4625,4625,4625,4625,0
20250227,173000,32709425770,4625,4625,4625,4625,0
20250227,172900,32709425770,4625,4625,4625,4625,0
20250227,172800,32709425770,4625,4625,4625,4625,0
20250227,172700,32709425770,4625,4625,4625,4625,0
20250227,172600,32709425770,4625,4625,4625,4625,59204
20250227,172500,32709425770,4625,4625,4625,4625,0
20250227,172400,32709425770,4625,4625,4625,4625,0
20250227,172300,32709425770,4625,4625,4625,4625,0
20250227,172200,32709425770,4625,4625,4625,4625,0
20250227,172100,32709425770,4625,4625,4625,4625,0
20250227,172000,32709425770,4625,4625,4625,4625,0
20250227,171900,32709425770,4625,4625,4625,4625,0
20250227,171800,32709425770,4625,4625,4625,4625,0
20250227,171700,32709425770,4625,4625,4625,4625,0
20250227,171600,32709425770,4625,4625,4625,4625,0
20250227,171500,32709425770,4625,4625,4625,4625,0
20250227,171400,32709425770,4625,4625,4625,4625,0
20250227,171300,32709425770,4625,4625,4625,4625,0
20250227,171200,32709425770,4625,4625,4625,4625,0
20250227,171100,32709425770,4625,4625,4625,4625,0
20250227,171000,32709425770,4625,4625,4625,4625,0
20250227,170900,32709425770,4625,4625,4625,4625,0
20250227,170800,32709425770,4625,4625,4625,4625,0
20250227,170700,32709425770,4625,4625,4625,4625,0
20250227,170600,32709425770,4625,4625,4625,4625,0
20250227,170500,32709425770,4625,4625,4625,4625,0
20250227,170400,32709425770,4625,4625,4625,4625,0
20250227,170300,32709425770,4625,4625,4625,4625,0
20250227,170200,32709425770,4625,4625,4625,4625,0
20250227,170100,32709425770,4625,4625,4625,4625,0
20250227,170000,32709425770,4625,4625,4625,4625,0
20250227,165900,32709425770,4625,4625,4625,4625,0
20250227,165800,32709425770,4625,4625,4625,4625,0
20250227,165700,32709425770,4625,4625,4625,4625,0
20250227,165600,32709425770,4625,4625,4625,4625,59204
20250227,165500,32709425770,4625,4625,4625,4625,0
20250227,165400,32709425770,4625,4625,4625,4625,0
20250227,165300,32709425770,4625,4625,4625,4625,0
20250227,165200,32709425770,4625,4625,4625,4625,0
20250227,165100,32709425770,4625,4625,4625,4625,0
20250227,165000,32709425770,4625,4625,4625,4625,0
20250227,164900,32709425770,4625,4625,4625,4625,0
20250227,164800,32709425770,4625,4625,4625,4625,0
20250227,164700,32709425770,4625,4625,4625,4625,0
20250227,164600,32709425770,4625,4625,4625,4625,0
20250227,164500,32709425770,4625,4625,4625,4625,0
20250227,164400,32709425770,4625,4625,4625,4625,0
20250227,164300,32709425770,4625,4625,4625,4625,0
20250227,164200,32709425770,4625,4625,4625,4625,0
20250227,164100,32709425770,4625,4625,4625,4625,0
20250227,164000,32709425770,4625,4625,4625,4625,0
20250227,163900,32709425770,4625,4625,4625,4625,0
20250227,163800,32709425770,4625,4625,4625,4625,0
20250227,163700,32709425770,4625,4625,4625,4625,0
20250227,163600,32709425770,4625,4625,4625,4625,0
20250227,163500,32709425770,4625,4625,4625,4625,0
20250227,163400,32709425770,4625,4625,4625,4625,0
20250227,163300,32709425770,4625,4625,4625,4625,0
20250227,163200,32709425770,4625,4625,4625,4625,0
20250227,163100,32709425770,4625,4625,4625,4625,0
20250227,163000,32709425770,4625,4625,4625,4625,0
20250227,162900,32709425770,4625,4625,4625,4625,0
20250227,162800,32709425770,4625,4625,4625,4625,0
20250227,162700,32709425770,4625,4625,4625,4625,0
20250227,162600,32709425770,4625,4625,4625,4625,59204
20250227,162500,32709425770,4625,4625,4625,4625,0
20250227,162400,32709425770,4625,4625,4625,4625,0
20250227,162300,32709425770,4625,4625,4625,4625,0
20250227,162200,32709425770,4625,4625,4625,4625,0
20250227,162100,32709425770,4625,4625,4625,4625,0
20250227,162000,32709425770,4625,4625,4625,4625,0
20250227,161900,32709425770,4625,4625,4625,4625,0
20250227,161800,32709425770,4625,4625,4625,4625,0
20250227,161700,32709425770,4625,4625,4625,4625,0
20250227,161600,32709425770,4625,4625,4625,4625,0
20250227,161500,32709425770,4625,4625,4625,4625,0
20250227,161400,32709425770,4625,4625,4625,4625,0
20250227,161300,32709425770,4625,4625,4625,4625,0
20250227,161200,32709425770,4625,4625,4625,4625,0
20250227,161100,32709425770,4625,4625,4625,4625,0
20250227,161000,32709425770,4625,4625,4625,4625,0
20250227,160900,32709425770,4625,4625,4625,4625,0
20250227,160800,32709425770,4625,4625,4625,4625,0
20250227,160700,32709425770,4625,4625,4625,4625,0
20250227,160600,32709425770,4625,4625,4625,4625,0
20250227,160500,32709425770,4625,4625,4625,4625,0
20250227,160400,32709425770,4625,4625,4625,4625,0
20250227,160300,32709425770,4625,4625,4625,4625,0
20250227,160200,32709425770,4625,4625,4625,4625,0
20250227,160100,32709425770,4625,4625,4625,4625,0
20250227,160000,32709425770,4625,4625,4625,4625,0
20250227,155900,32709425770,4625,4625,4625,4625,0
20250227,155800,32709425770,4625,4625,4625,4625,0
20250227,155700,32709425770,4625,4625,4625,4625,0
20250227,155600,32709425770,4625,4625,4625,4625,59204
20250227,155500,32709425770,4625,4625,4625,4625,0
20250227,155400,32709425770,4625,4625,4625,4625,0
20250227,155300,32709425770,4625,4625,4625,4625,0
20250227,155200,32709425770,4625,4625,4625,4625,0
20250227,155100,32709425770,4625,4625,4625,4625,0
20250227,155000,32709425770,4625,4625,4625,4625,0
20250227,154900,32709425770,4625,4625,4625,4625,0
20250227,154800,32709425770,4625,4625,4625,4625,0
20250227,154700,32709425770,4625,4625,4625,4625,0
20250227,154600,32709425770,4625,4625,4625,4625,0
20250227,154500,32709425770,4625,4625,4625,4625,0
20250227,154400,32709425770,4625,4625,4625,4625,0
20250227,154300,32709425770,4625,4625,4625,4625,0
20250227,154200,32709425770,4625,4625,4625,4625,0
20250227,154100,32709425770,4625,4625,4625,4625,0
20250227,154000,32709425770,4625,4625,4625,4625,0
20250227,153900,32709425770,4625,4625,4625,4625,0
20250227,153800,32709425770,4625,4625,4625,4625,0
20250227,153700,32709425770,4625,4625,4625,4625,0
20250227,153600,32709425770,4625,4625,4625,4625,0
20250227,153500,32709425770,4625,4625,4625,4625,0
20250227,153400,32709425770,4625,4625,4625,4625,0
20250227,153300,32709425770,4625,4625,4625,4625,0
20250227,153200,32709425770,4625,4625,4625,4625,0
20250227,153100,32709425770,4625,4625,4625,4625,0
20250227,153000,32709425770,4625,4625,4625,4625,59204
20250227,152900,32435607270,4625,4625,4625,4625,0
20250227,152800,32435607270,4625,4625,4625,4625,0
20250227,152700,32435607270,4625,4625,4625,4625,0
20250227,152600,32435607270,4625,4625,4625,4625,0
20250227,152500,32435607270,4625,4625,4625,4625,0
20250227,152400,32435607270,4625,4625,4625,4625,0
20250227,152300,32435607270,4625,4625,4625,4625,0
20250227,152200,32435607270,4625,4625,4625,4625,0
20250227,152100,32435607270,4625,4625,4625,4625,0
20250227,152000,32435607270,4625,4625,4625,4625,0
20250227,151900,32435607270,4625,4625,4635,4605,47871
20250227,151800,32214337060,4625,4625,4635,4620,13418
20250227,151700,32152240440,4625,4620,4625,4610,14441
20250227,151600,32085584745,4615,4615,4625,4610,8860
20250227,151500,32044679455,4610,4625,4625,4600,15326
20250227,151400,31974012420,4625,4620,4630,4620,5853
20250227,151300,31946946470,4635,4625,4650,4620,36086
20250227,151200,31779685350,4620,4595,4620,4595,14745
20250227,151100,31711781405,4605,4600,4605,4595,5355
20250227,151000,31687155815,4605,4600,4610,4595,6430
20250227,150900,31657589285,4595,4600,4610,4595,6610
20250227,150800,31627185185,4600,4605,4610,4595,11034
20250227,150700,31576388715,4600,4600,4605,4590,4798
20250227,150600,31554328610,4605,4595,4605,4585,14671
20250227,150500,31486905020,4590,4590,4600,4575,12383
20250227,150400,31430109875,4590,4585,4590,4570,6035
20250227,150300,31402435605,4585,4595,4600,4560,19283
20250227,150200,31314225350,4595,4595,4600,4590,3340
20250227,150100,31298868970,4600,4585,4600,4585,5655
20250227,150000,31272882655,4580,4585,4585,4570,3475
20250227,145900,31256988405,4580,4575,4580,4560,17225
20250227,145800,31178268685,4580,4595,4600,4575,10610
20250227,145700,31129608205,4595,4590,4605,4585,10229
20250227,145600,31082632050,4595,4615,4620,4570,29809
20250227,145500,30945691155,4620,4620,4625,4610,12157
20250227,145400,30889524435,4615,4615,4650,4590,26117
20250227,145300,30768816025,4620,4670,4680,4610,40562
20250227,145200,30580672655,4690,4615,4715,4595,141030
20250227,145100,29923944925,4610,4545,4630,4535,58422
20250227,145000,29655682090,4545,4530,4550,4525,22350
20250227,144900,29554236655,4530,4520,4540,4520,28160
20250227,144800,29426617440,4520,4500,4525,4500,13498
20250227,144700,29365660625,4510,4505,4515,4490,17379
20250227,144600,29287329120,4505,4470,4515,4470,18230
20250227,144500,29205330870,4475,4470,4475,4465,988
20250227,144400,29200915020,4470,4465,4470,4460,1038
20250227,144300,29196279635,4465,4460,4470,4455,6558
20250227,144200,29167010830,4460,4465,4470,4455,34516
20250227,144100,29013157940,4465,4465,4490,4465,10839
20250227,144000,28964649440,4465,4505,4510,4455,51316
20250227,143900,28735064855,4500,4530,4530,4500,15507
20250227,143800,28665110620,4530,4535,4540,4525,4687
20250227,143700,28643868315,4535,4525,4540,4525,5881
20250227,143600,28617210070,4525,4505,4530,4505,7390
20250227,143500,28583837950,4505,4515,4525,4500,9911
20250227,143400,28539149215,4515,4540,4545,4515,5167
20250227,143300,28515785025,4545,4535,4545,4525,5649
20250227,143200,28490172085,4535,4545,4545,4520,9975
20250227,143100,28444946230,4545,4530,4555,4525,11976
20250227,143000,28390525740,4540,4535,4555,4505,8252
20250227,142900,28353185255,4520,4515,4540,4490,15879
20250227,142800,28281394205,4485,4530,4545,4485,34493
20250227,142700,28125761990,4535,4530,4560,4490,52334
20250227,142600,27889199795,4530,4565,4570,4520,43572
20250227,142500,27691287880,4560,4560,4570,4545,39508
20250227,142400,27511244830,4560,4595,4595,4560,32617
20250227,142300,27361941490,4595,4595,4615,4595,7936
20250227,142200,27325437420,4590,4585,4600,4580,14909
20250227,142100,27257031125,4595,4605,4635,4580,66188
20250227,142000,26952792935,4595,4660,4675,4595,55911
20250227,141900,26694520430,4660,4640,4660,4640,9914
20250227,141800,26648446560,4635,4655,4665,4630,24879
20250227,141700,26532866030,4660,4660,4695,4625,93111
20250227,141600,26099469100,4660,4710,4715,4660,49357
20250227,141500,25868434085,4715,4685,4740,4670,85846
20250227,141400,25464169790,4690,4665,4695,4660,33543
20250227,141300,25307217805,4665,4670,4695,4655,29460
20250227,141200,25169516745,4675,4695,4700,4660,55625
20250227,141100,24909372185,4695,4725,4745,4680,145985
20250227,141000,24221172240,4720,4640,4740,4625,136236
20250227,140900,23581500855,4640,4615,4640,4605,23097
20250227,140800,23474783720,4615,4645,4650,4595,26440
20250227,140700,23352729190,4640,4635,4715,4595,130129
20250227,140600,22745068105,4625,4590,4640,4585,49712
20250227,140500,22515651535,4595,4595,4615,4580,36530
20250227,140400,22347830660,4600,4580,4680,4580,69745
20250227,140300,22024526140,4580,4575,4600,4560,37701
20250227,140200,21851942285,4575,4585,4590,4575,27755
20250227,140100,21724774180,4585,4610,4620,4575,51811
20250227,140000,21487018990,4610,4665,4690,4610,86923
20250227,135900,21082243970,4645,4610,4680,4600,148555
20250227,135800,20392994485,4615,4555,4615,4545,65843
20250227,135700,20091276980,4555,4595,4640,4545,96952
20250227,135600,19647489425,4590,4605,4615,4575,65551
20250227,135500,19346593605,4600,4645,4655,4580,141817
20250227,135400,18692159985,4650,4680,4715,4625,179553
20250227,135300,17852818365,4665,4610,4730,4610,441220
20250227,135200,15786632910,4610,4565,4625,4530,73291
20250227,135100,15450101290,4580,4550,4595,4525,61756
20250227,135000,15168248980,4550,4510,4555,4495,19681
20250227,134900,15079032900,4510,4515,4515,4490,5838
20250227,134800,15052721080,4520,4515,4545,4510,15911
20250227,134700,14980751560,4515,4500,4520,4485,6114
20250227,134600,14953244750,4500,4470,4505,4465,7203
20250227,134500,14920900210,4465,4470,4485,4460,2669
20250227,134400,14908957140,4465,4470,4470,4450,921
20250227,134300,14904852130,4465,4495,4495,4450,10259
20250227,134200,14859016100,4500,4490,4505,4470,1948
20250227,134100,14850252780,4460,4480,4495,4455,15761
20250227,134000,14779759310,4480,4480,4480,4460,13751
20250227,133900,14718303965,4480,4505,4505,4480,10403
20250227,133800,14671516445,4505,4535,4535,4500,10191
20250227,133700,14625545035,4520,4550,4565,4515,25810
20250227,133600,14508406280,4550,4520,4630,4515,138841
20250227,133500,13871941155,4520,4480,4520,4480,9454
20250227,133400,13829365405,4480,4505,4505,4480,13650
20250227,133300,13768076555,4505,4520,4520,4500,2560
20250227,133200,13756544695,4510,4480,4535,4480,23070
20250227,133100,13652460215,4480,4465,4490,4460,2325
20250227,133000,13642055470,4465,4475,4475,4465,6054
20250227,132900,13614984990,4485,4485,4485,4470,4372
20250227,132800,13595409560,4500,4505,4510,4480,3011
20250227,132700,13581860370,4485,4515,4515,4480,10008
20250227,132600,13536899610,4500,4520,4550,4490,39115
20250227,132500,13360022520,4520,4475,4535,4460,18137
20250227,132400,13278327325,4475,4460,4480,4450,11889
20250227,132300,13225330150,4455,4455,4480,4455,3960
20250227,132200,13207642945,4465,4465,4485,4450,6635
20250227,132100,13178047930,4485,4460,4490,4455,3025
20250227,132000,13164498225,4485,4460,4485,4450,11054
20250227,131900,13115186700,4460,4480,4495,4445,10730
20250227,131800,13067252175,4480,4500,4515,4455,24501
20250227,131700,12957153385,4515,4460,4525,4455,25133
20250227,131600,12844260205,4475,4460,4485,4450,20096
20250227,131500,12754408790,4465,4415,4470,4405,11868
20250227,131400,12701701070,4415,4395,4420,4395,7661
20250227,131300,12667984925,4400,4405,4445,4385,20143
20250227,131200,12579145505,4405,4470,4490,4405,38479
20250227,131100,12407984265,4465,4515,4515,4465,17660
20250227,131000,12328671380,4515,4480,4555,4480,43534
20250227,130900,12131576365,4490,4515,4535,4450,41084
20250227,130800,11946987930,4530,4465,4535,4455,26019
20250227,130700,11830151080,4455,4430,4470,4425,12212
20250227,130600,11775811785,4425,4455,4455,4420,15717
20250227,130500,11706059250,4450,4520,4525,4445,27832
20250227,130400,11581644815,4520,4440,4530,4435,97731
20250227,130300,11143257995,4455,4420,4470,4410,43257
20250227,130200,10951238045,4415,4455,4475,4380,35838
20250227,130100,10792532750,4475,4350,4485,4340,42338
20250227,130000,10605032895,4355,4360,4360,4340,2362
20250227,125900,10594743800,4355,4355,4370,4355,4664
20250227,125800,10574393705,4350,4345,4350,4340,6604
20250227,125700,10545694165,4335,4340,4345,4335,799
20250227,125600,10542226605,4350,4335,4350,4335,11112
20250227,125500,10493936710,4335,4315,4335,4315,4742
20250227,125400,10473411995,4315,4310,4315,4310,324
20250227,125300,10472014215,4315,4325,4325,4315,1272
20250227,125200,10466519945,4325,4320,4330,4320,1953
20250227,125100,10458072130,4315,4310,4315,4295,1688
20250227,125000,10450803105,4295,4300,4300,4295,177
20250227,124900,10450042140,4305,4290,4305,4290,1915
20250227,124800,10441811790,4295,4300,4300,4295,1256
20250227,124700,10436417020,4290,4295,4310,4290,1993
20250227,124600,10427854495,4290,4290,4300,4290,910
20250227,124500,10423947525,4285,4285,4315,4285,1171
20250227,124400,10418927260,4285,4300,4300,4280,6777
20250227,124300,10389869565,4300,4310,4310,4300,2194
20250227,124200,10380434495,4300,4300,4300,4295,3106
20250227,124100,10367090880,4300,4305,4305,4300,102
20250227,124000,10366651775,4300,4305,4310,4295,3136
20250227,123900,10353162175,4305,4305,4305,4305,1314
20250227,123800,10347505405,4305,4300,4305,4300,700
20250227,123700,10344494405,4300,4285,4300,4285,1481
20250227,123600,10338143235,4285,4300,4300,4285,10685
20250227,123500,10292265450,4300,4310,4310,4300,5996
20250227,123400,10266463870,4310,4315,4315,4305,3443
20250227,123300,10251614550,4325,4325,4325,4315,2550
20250227,123200,10240609200,4315,4320,4330,4315,1431
20250227,123100,10234433345,4325,4325,4330,4315,422
20250227,123000,10232609605,4325,4315,4335,4310,2648
20250227,122900,10221172965,4315,4315,4320,4310,561
20250227,122800,10218752600,4315,4315,4320,4315,584
20250227,122700,10216232320,4315,4315,4320,4305,4327
20250227,122600,10197578010,4315,4310,4315,4305,890
20250227,122500,10193743220,4315,4315,4315,4305,354
20250227,122400,10192215730,4315,4310,4315,4305,3214
20250227,122300,10178371065,4310,4305,4310,4300,1201
20250227,122200,10173203490,4305,4300,4305,4295,2244
20250227,122100,10163560890,4300,4305,4305,4300,2743
20250227,122000,10151760540,4305,4295,4305,4295,3314
20250227,121900,10137510810,4300,4300,4300,4295,1549
20250227,121800,10130856110,4300,4290,4305,4290,5568
20250227,121700,10106968815,4290,4290,4325,4285,10923
20250227,121600,10060048550,4285,4315,4330,4280,25796
20250227,121500,9949296060,4315,4310,4340,4310,2583
20250227,121400,9938115885,4315,4315,4330,4310,1939
20250227,121300,9929736850,4335,4310,4335,4310,8153
20250227,121200,9894573600,4310,4340,4340,4310,10026
20250227,121100,9851212645,4340,4310,4345,4310,15839
20250227,121000,9782709055,4315,4355,4355,4305,21502
20250227,120900,9689841350,4335,4355,4355,4335,4527
20250227,120800,9670202860,4335,4385,4385,4335,15528
20250227,120700,9602704810,4380,4375,4380,4350,8380
20250227,120600,9566117975,4375,4370,4390,4365,19847
20250227,120500,9479198130,4370,4365,4375,4350,9382
20250227,120400,9438296140,4360,4360,4385,4355,2266
20250227,120300,9428394010,4360,4355,4370,4350,7710
20250227,120200,9394795350,4365,4365,4375,4335,42558
20250227,120100,9209431970,4375,4365,4385,4355,22948
20250227,120000,9109299605,4360,4405,4415,4355,73910
20250227,115900,8785195145,4405,4430,4435,4375,74529
20250227,115800,8457065035,4435,4460,4465,4430,40259
20250227,115700,8278261365,4455,4455,4495,4415,100669
20250227,115600,7830378320,4455,4570,4575,4445,137550
20250227,115500,7212382580,4575,4580,4670,4520,295499
20250227,115400,5849347900,4585,4605,4620,4515,197446
20250227,115300,4945996085,4615,4520,4635,4500,226299
20250227,115200,3906745215,4530,4285,4640,4280,350567
20250227,115100,2315819835,4280,4295,4295,4280,3796
20250227,115000,2299525445,4295,4295,4295,4295,102
20250227,114900,2299087355,4300,4300,4305,4300,1035
20250227,114800,2294636785,4300,4300,4300,4300,2
20250227,114700,2294628185,4305,4305,4305,4305,0
20250227,114600,2294628185,4305,4300,4305,4295,49
20250227,114500,2294417440,4305,4300,4305,4300,10
20250227,114400,2294374430,4305,4305,4305,4305,22
20250227,114300,2294279720,4305,4305,4305,4300,66
20250227,114200,2293995600,4290,4290,4290,4290,0
20250227,114100,2293995600,4290,4290,4290,4290,125
20250227,114000,2293459350,4290,4290,4290,4290,2
20250227,113900,2293450770,4310,4310,4310,4310,22
20250227,113800,2293355950,4310,4290,4310,4285,186
20250227,113700,2292554355,4285,4295,4295,4285,2970
20250227,113600,2279813685,4295,4295,4295,4295,21
20250227,113500,2279723490,4295,4295,4295,4295,1002
20250227,113400,2275419900,4310,4295,4310,4295,44
20250227,113300,2275230710,4295,4305,4310,4295,662
20250227,113200,2272384110,4300,4315,4315,4300,4047
20250227,113100,2254966495,4315,4330,4330,4315,633
20250227,113000,2252226795,4320,4315,4320,4315,369
20250227,112900,2250632725,4315,4320,4320,4315,828
20250227,112800,2247057265,4325,4325,4325,4325,216
20250227,112700,2246123065,4330,4330,4330,4330,464
20250227,112600,2244113945,4330,4335,4335,4330,196
20250227,112500,2243265035,4330,4335,4335,4330,102
20250227,112400,2242822965,4340,4340,4340,4335,1234
20250227,112300,2237470250,4345,4345,4345,4335,1918
20250227,112200,2229146395,4345,4340,4350,4340,1548
20250227,112100,2222425295,4340,4335,4345,4335,2028
20250227,112000,2213621295,4335,4335,4340,4335,1652
20250227,111900,2206459375,4335,4335,4340,4335,10710
20250227,111800,2159983840,4335,4330,4335,4325,269
20250227,111700,2158819075,4325,4325,4330,4325,3592
20250227,111600,2143267175,4315,4325,4325,4315,229
20250227,111500,2142278770,4325,4325,4330,4325,1031
20250227,111400,2137818195,4325,4330,4335,4325,833
20250227,111300,2134212290,4330,4315,4330,4315,3801
20250227,111200,2117773130,4310,4280,4310,4280,13433
20250227,111100,2060082365,4275,4285,4285,4275,1304
20250227,111000,2054497245,4280,4250,4285,4250,2647
20250227,110900,2043225165,4250,4280,4280,4250,2870
20250227,110800,2030990330,4275,4275,4275,4265,1899
20250227,110700,2022879400,4280,4280,4290,4280,646
20250227,110600,2020113795,4275,4275,4280,4275,373
20250227,110500,2018519215,4275,4265,4275,4255,4072
20250227,110400,2001148125,4265,4250,4265,4250,4218
20250227,110300,1983197015,4250,4250,4255,4250,237
20250227,110200,1982189760,4250,4255,4255,4250,53
20250227,110100,1981964500,4250,4250,4255,4250,3843
20250227,110000,1965631690,4255,4255,4255,4245,591
20250227,105900,1963122240,4245,4250,4250,4245,2819
20250227,105800,1951146175,4250,4250,4250,4245,1453
20250227,105700,1944977995,4245,4255,4260,4245,1538
20250227,105600,1938444750,4255,4255,4255,4250,541
20250227,105500,1936142920,4250,4255,4260,4250,6830
20250227,105400,1907108950,4260,4260,4265,4250,6180
20250227,105300,1880808805,4255,4265,4265,4250,10938
20250227,105200,1834260780,4265,4270,4270,4255,5810
20250227,105100,1809514535,4270,4265,4290,4265,242
20250227,105000,1808476845,4265,4270,4290,4265,1317
20250227,104900,1802854520,4270,4270,4290,4260,5592
20250227,104800,1778934830,4265,4290,4290,4265,765
20250227,104700,1775669585,4265,4265,4290,4265,7776
20250227,104600,1742451415,4265,4265,4270,4255,6956
20250227,104500,1712760440,4260,4270,4270,4260,3527
20250227,104400,1697723985,4270,4265,4270,4265,1414
20250227,104300,1691687140,4270,4265,4270,4260,2200
20250227,104200,1682302800,4270,4270,4275,4265,2180
20250227,104100,1672996310,4270,4280,4280,4270,3479
20250227,104000,1658121015,4285,4285,4285,4285,15
20250227,103900,1658056740,4280,4290,4290,4280,2181
20250227,103800,1648717750,4280,4290,4290,4280,5
20250227,103700,1648696320,4290,4290,4290,4290,1074
20250227,103600,1644088860,4295,4295,4295,4290,1970
20250227,103500,1635629210,4290,4295,4295,4275,992
20250227,103400,1631376910,4300,4280,4300,4280,7317
20250227,103300,1600020605,4280,4280,4285,4275,3085
20250227,103200,1586827035,4280,4270,4280,4270,5064
20250227,103100,1565183420,4275,4285,4285,4275,2795
20250227,103000,1553234685,4290,4290,4290,4270,12310
20250227,102900,1500578140,4285,4295,4295,4285,2084
20250227,102800,1491643680,4295,4300,4300,4285,1969
20250227,102700,1483192005,4300,4295,4300,4295,187
20250227,102600,1482388215,4300,4295,4300,4295,247
20250227,102500,1481326120,4300,4300,4300,4295,119
20250227,102400,1480814430,4300,4300,4300,4300,2
20250227,102300,1480805830,4300,4295,4300,4290,1425
20250227,102200,1474691230,4300,4290,4300,4290,903
20250227,102100,1470816350,4290,4290,4290,4285,816
20250227,102000,1467316480,4300,4285,4300,4280,3514
20250227,101900,1452262915,4285,4290,4290,4280,5759
20250227,101800,1427592550,4285,4290,4320,4285,3879
20250227,101700,1410932945,4285,4295,4310,4285,4153
20250227,101600,1393123720,4290,4310,4310,4290,1167
20250227,101500,1388112645,4310,4310,4310,4310,31
20250227,101400,1387979035,4325,4325,4325,4325,3
20250227,101300,1387966060,4325,4325,4325,4305,192
20250227,101200,1387135800,4300,4305,4325,4300,2269
20250227,101100,1377369480,4305,4300,4325,4300,261
20250227,101000,1376244000,4300,4325,4325,4300,2458
20250227,100900,1365665675,4325,4315,4330,4310,9929
20250227,100800,1322711795,4320,4285,4320,4285,13945
20250227,100700,1262781125,4285,4290,4300,4285,1377
20250227,100600,1256870605,4300,4295,4305,4290,2657
20250227,100500,1245458115,4300,4295,4305,4290,874
20250227,100400,1241703565,4295,4305,4305,4290,1307
20250227,100300,1236092300,4305,4300,4305,4300,2112
20250227,100200,1227010680,4290,4295,4300,4290,1008
20250227,100100,1222682265,4295,4295,4295,4290,2571
20250227,100000,1211646820,4295,4295,4295,4290,2406
20250227,095900,1201314745,4295,4295,4295,4290,1747
20250227,095800,1193811785,4295,4290,4295,4285,4520
20250227,095700,1174424885,4290,4290,4295,4275,5659
20250227,095600,1150192020,4295,4290,4295,4280,1442
20250227,095500,1144018885,4290,4295,4300,4280,4296
20250227,095400,1125620295,4300,4300,4300,4290,522
20250227,095300,1123375775,4280,4300,4300,4280,14947
20250227,095200,1059322150,4315,4320,4320,4295,1531
20250227,095100,1052742905,4295,4315,4325,4290,4125
20250227,095000,1034986280,4320,4315,4320,4290,2306
20250227,094900,1025073705,4315,4325,4335,4285,28532
20250227,094800,902382030,4320,4340,4340,4320,7046
20250227,094700,871897585,4340,4330,4340,4330,656
20250227,094600,869055070,4340,4335,4340,4330,1818
20250227,094500,861182400,4345,4345,4350,4335,7462
20250227,094400,828825865,4330,4355,4355,4330,5163
20250227,094300,806459760,4355,4370,4370,4335,7431
20250227,094200,774213525,4345,4335,4370,4335,5401
20250227,094100,750720330,4350,4345,4360,4335,6618
20250227,094000,722005660,4360,4345,4360,4340,8099
20250227,093900,686820635,4345,4360,4370,4345,8751
20250227,093800,648739385,4370,4375,4375,4360,1473
20250227,093700,642315495,4360,4370,4375,4355,5248
20250227,093600,619426660,4370,4395,4395,4370,8150
20250227,093500,583710780,4395,4415,4415,4395,2340
20250227,093400,573413990,4415,4405,4415,4400,3245
20250227,093300,559120110,4405,4405,4420,4400,1276
20250227,093200,553503880,4415,4395,4420,4395,2707
20250227,093100,541556870,4420,4410,4425,4410,1284
20250227,093000,535887025,4410,4400,4425,4385,6125
20250227,092900,508894955,4405,4380,4405,4380,2439
20250227,092800,498173680,4390,4375,4390,4370,1358
20250227,092700,492219865,4380,4390,4390,4370,490
20250227,092600,490073875,4370,4365,4390,4365,2062
20250227,092500,481046525,4375,4380,4380,4365,1891
20250227,092400,472782420,4375,4380,4380,4375,1543
20250227,092300,466031030,4380,4385,4390,4375,1877
20250227,092200,457814655,4380,4375,4380,4365,2923
20250227,092100,445033470,4380,4380,4380,4375,227
20250227,092000,444040160,4380,4380,4390,4375,761
20250227,091900,440707920,4385,4400,4400,4385,1380
20250227,091800,434640475,4400,4390,4405,4385,5351
20250227,091700,411167550,4390,4400,4400,4390,1678
20250227,091600,403796535,4400,4400,4405,4395,3053
20250227,091500,390371750,4400,4405,4410,4395,1815
20250227,091400,382386075,4405,4410,4410,4395,4837
20250227,091300,361087315,4415,4425,4430,4415,2507
20250227,091200,350011670,4430,4430,4435,4420,2472
20250227,091100,339064605,4425,4420,4425,4415,1115
20250227,091000,334135330,4420,4405,4425,4405,1266
20250227,090900,328554555,4410,4425,4430,4405,3454
20250227,090800,313300805,4420,4415,4420,4410,3001
20250227,090700,300051355,4410,4375,4410,4375,7457
20250227,090600,267257125,4375,4365,4380,4360,2802
20250227,090500,255030850,4380,4380,4395,4370,4384
20250227,090400,235853105,4380,4380,4380,4345,10560
20250227,090300,189780625,4380,4345,4385,4340,2470
20250227,090200,178988835,4340,4400,4400,4340,19011
20250227,090100,95916200,4400,4385,4415,4380,2919
20250227,090000,83062470,4385,4400,4425,4385,12947