KissMeData/000490/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,5204680460,12440,12440,12440,12440,5397
20250227,183000,5204680460,12440,12440,12440,12440,0
20250227,182900,5204680460,12440,12440,12440,12440,0
20250227,182800,5204680460,12440,12440,12440,12440,0
20250227,182700,5204680460,12440,12440,12440,12440,0
20250227,182600,5204680460,12440,12440,12440,12440,0
20250227,182500,5204680460,12440,12440,12440,12440,0
20250227,182400,5204680460,12440,12440,12440,12440,0
20250227,182300,5204680460,12440,12440,12440,12440,0
20250227,182200,5204680460,12440,12440,12440,12440,0
20250227,182100,5204680460,12440,12440,12440,12440,0
20250227,182000,5204680460,12440,12440,12440,12440,0
20250227,181900,5204680460,12440,12440,12440,12440,0
20250227,181800,5204680460,12440,12440,12440,12440,0
20250227,181700,5204680460,12440,12440,12440,12440,0
20250227,181600,5204680460,12440,12440,12440,12440,0
20250227,181500,5204680460,12440,12440,12440,12440,0
20250227,181400,5204680460,12440,12440,12440,12440,0
20250227,181300,5204680460,12440,12440,12440,12440,0
20250227,181200,5204680460,12440,12440,12440,12440,0
20250227,181100,5204680460,12440,12440,12440,12440,0
20250227,181000,5204680460,12440,12440,12440,12440,0
20250227,180900,5204680460,12440,12440,12440,12440,0
20250227,180800,5204680460,12440,12440,12440,12440,0
20250227,180700,5204680460,12440,12440,12440,12440,0
20250227,180600,5204680460,12440,12440,12440,12440,0
20250227,180500,5204680460,12440,12440,12440,12440,0
20250227,180400,5204680460,12440,12440,12440,12440,0
20250227,180300,5204680460,12440,12440,12440,12440,0
20250227,180200,5204680460,12440,12440,12440,12440,0
20250227,180100,5204680460,12440,12440,12440,12440,5397
20250227,180000,5204680460,12440,12440,12440,12440,0
20250227,175900,5204680460,12440,12440,12440,12440,0
20250227,175800,5204680460,12440,12440,12440,12440,0
20250227,175700,5204680460,12440,12440,12440,12440,0
20250227,175600,5204680460,12440,12440,12440,12440,0
20250227,175500,5204680460,12440,12440,12440,12440,0
20250227,175400,5204680460,12440,12440,12440,12440,0
20250227,175300,5204680460,12440,12440,12440,12440,0
20250227,175200,5204680460,12440,12440,12440,12440,0
20250227,175100,5204680460,12440,12440,12440,12440,0
20250227,175000,5204680460,12440,12440,12440,12440,0
20250227,174900,5204680460,12440,12440,12440,12440,0
20250227,174800,5204680460,12440,12440,12440,12440,0
20250227,174700,5204680460,12440,12440,12440,12440,0
20250227,174600,5204680460,12440,12440,12440,12440,0
20250227,174500,5204680460,12440,12440,12440,12440,0
20250227,174400,5204680460,12440,12440,12440,12440,0
20250227,174300,5204680460,12440,12440,12440,12440,0
20250227,174200,5204680460,12440,12440,12440,12440,0
20250227,174100,5204680460,12440,12440,12440,12440,0
20250227,174000,5204680460,12440,12440,12440,12440,0
20250227,173900,5204680460,12440,12440,12440,12440,0
20250227,173800,5204680460,12440,12440,12440,12440,0
20250227,173700,5204680460,12440,12440,12440,12440,0
20250227,173600,5204680460,12440,12440,12440,12440,0
20250227,173500,5204680460,12440,12440,12440,12440,0
20250227,173400,5204680460,12440,12440,12440,12440,0
20250227,173300,5204680460,12440,12440,12440,12440,0
20250227,173200,5204680460,12440,12440,12440,12440,0
20250227,173100,5204680460,12440,12440,12440,12440,5397
20250227,173000,5204680460,12440,12440,12440,12440,0
20250227,172900,5204680460,12440,12440,12440,12440,0
20250227,172800,5204680460,12440,12440,12440,12440,0
20250227,172700,5204680460,12440,12440,12440,12440,0
20250227,172600,5204680460,12440,12440,12440,12440,0
20250227,172500,5204680460,12440,12440,12440,12440,0
20250227,172400,5204680460,12440,12440,12440,12440,0
20250227,172300,5204680460,12440,12440,12440,12440,0
20250227,172200,5204680460,12440,12440,12440,12440,0
20250227,172100,5204680460,12440,12440,12440,12440,0
20250227,172000,5204680460,12440,12440,12440,12440,0
20250227,171900,5204680460,12440,12440,12440,12440,0
20250227,171800,5204680460,12440,12440,12440,12440,0
20250227,171700,5204680460,12440,12440,12440,12440,0
20250227,171600,5204680460,12440,12440,12440,12440,0
20250227,171500,5204680460,12440,12440,12440,12440,0
20250227,171400,5204680460,12440,12440,12440,12440,0
20250227,171300,5204680460,12440,12440,12440,12440,0
20250227,171200,5204680460,12440,12440,12440,12440,0
20250227,171100,5204680460,12440,12440,12440,12440,0
20250227,171000,5204680460,12440,12440,12440,12440,0
20250227,170900,5204680460,12440,12440,12440,12440,0
20250227,170800,5204680460,12440,12440,12440,12440,0
20250227,170700,5204680460,12440,12440,12440,12440,0
20250227,170600,5204680460,12440,12440,12440,12440,0
20250227,170500,5204680460,12440,12440,12440,12440,0
20250227,170400,5204680460,12440,12440,12440,12440,0
20250227,170300,5204680460,12440,12440,12440,12440,0
20250227,170200,5204680460,12440,12440,12440,12440,0
20250227,170100,5204680460,12440,12440,12440,12440,5397
20250227,170000,5204680460,12440,12440,12440,12440,0
20250227,165900,5204680460,12440,12440,12440,12440,0
20250227,165800,5204680460,12440,12440,12440,12440,0
20250227,165700,5204680460,12440,12440,12440,12440,0
20250227,165600,5204680460,12440,12440,12440,12440,0
20250227,165500,5204680460,12440,12440,12440,12440,0
20250227,165400,5204680460,12440,12440,12440,12440,0
20250227,165300,5204680460,12440,12440,12440,12440,0
20250227,165200,5204680460,12440,12440,12440,12440,0
20250227,165100,5204680460,12440,12440,12440,12440,0
20250227,165000,5204680460,12440,12440,12440,12440,0
20250227,164900,5204680460,12440,12440,12440,12440,0
20250227,164800,5204680460,12440,12440,12440,12440,0
20250227,164700,5204680460,12440,12440,12440,12440,0
20250227,164600,5204680460,12440,12440,12440,12440,0
20250227,164500,5204680460,12440,12440,12440,12440,0
20250227,164400,5204680460,12440,12440,12440,12440,0
20250227,164300,5204680460,12440,12440,12440,12440,0
20250227,164200,5204680460,12440,12440,12440,12440,0
20250227,164100,5204680460,12440,12440,12440,12440,0
20250227,164000,5204680460,12440,12440,12440,12440,0
20250227,163900,5204680460,12440,12440,12440,12440,0
20250227,163800,5204680460,12440,12440,12440,12440,0
20250227,163700,5204680460,12440,12440,12440,12440,0
20250227,163600,5204680460,12440,12440,12440,12440,0
20250227,163500,5204680460,12440,12440,12440,12440,0
20250227,163400,5204680460,12440,12440,12440,12440,0
20250227,163300,5204680460,12440,12440,12440,12440,0
20250227,163200,5204680460,12440,12440,12440,12440,0
20250227,163100,5204680460,12440,12440,12440,12440,5397
20250227,163000,5204680460,12440,12440,12440,12440,0
20250227,162900,5204680460,12440,12440,12440,12440,0
20250227,162800,5204680460,12440,12440,12440,12440,0
20250227,162700,5204680460,12440,12440,12440,12440,0
20250227,162600,5204680460,12440,12440,12440,12440,0
20250227,162500,5204680460,12440,12440,12440,12440,0
20250227,162400,5204680460,12440,12440,12440,12440,0
20250227,162300,5204680460,12440,12440,12440,12440,0
20250227,162200,5204680460,12440,12440,12440,12440,0
20250227,162100,5204680460,12440,12440,12440,12440,0
20250227,162000,5204680460,12440,12440,12440,12440,0
20250227,161900,5204680460,12440,12440,12440,12440,0
20250227,161800,5204680460,12440,12440,12440,12440,0
20250227,161700,5204680460,12440,12440,12440,12440,0
20250227,161600,5204680460,12440,12440,12440,12440,0
20250227,161500,5204680460,12440,12440,12440,12440,0
20250227,161400,5204680460,12440,12440,12440,12440,0
20250227,161300,5204680460,12440,12440,12440,12440,0
20250227,161200,5204680460,12440,12440,12440,12440,0
20250227,161100,5204680460,12440,12440,12440,12440,0
20250227,161000,5204680460,12440,12440,12440,12440,0
20250227,160900,5204680460,12440,12440,12440,12440,0
20250227,160800,5204680460,12440,12440,12440,12440,0
20250227,160700,5204680460,12440,12440,12440,12440,0
20250227,160600,5204680460,12440,12440,12440,12440,0
20250227,160500,5204680460,12440,12440,12440,12440,0
20250227,160400,5204680460,12440,12440,12440,12440,0
20250227,160300,5204680460,12440,12440,12440,12440,0
20250227,160200,5204680460,12440,12440,12440,12440,0
20250227,160100,5204680460,12440,12440,12440,12440,5397
20250227,160000,5204680460,12440,12440,12440,12440,0
20250227,155900,5204680460,12440,12440,12440,12440,0
20250227,155800,5204680460,12440,12440,12440,12440,0
20250227,155700,5204680460,12440,12440,12440,12440,0
20250227,155600,5204680460,12440,12440,12440,12440,0
20250227,155500,5204680460,12440,12440,12440,12440,0
20250227,155400,5204680460,12440,12440,12440,12440,0
20250227,155300,5204680460,12440,12440,12440,12440,0
20250227,155200,5204680460,12440,12440,12440,12440,0
20250227,155100,5204680460,12440,12440,12440,12440,0
20250227,155000,5204680460,12440,12440,12440,12440,0
20250227,154900,5204680460,12440,12440,12440,12440,0
20250227,154800,5204680460,12440,12440,12440,12440,0
20250227,154700,5204680460,12440,12440,12440,12440,0
20250227,154600,5204680460,12440,12440,12440,12440,0
20250227,154500,5204680460,12440,12440,12440,12440,0
20250227,154400,5204680460,12440,12440,12440,12440,0
20250227,154300,5204680460,12440,12440,12440,12440,0
20250227,154200,5204680460,12440,12440,12440,12440,0
20250227,154100,5204680460,12440,12440,12440,12440,0
20250227,154000,5204680460,12440,12440,12440,12440,0
20250227,153900,5204680460,12440,12440,12440,12440,0
20250227,153800,5204680460,12440,12440,12440,12440,0
20250227,153700,5204680460,12440,12440,12440,12440,0
20250227,153600,5204680460,12440,12440,12440,12440,0
20250227,153500,5204680460,12440,12440,12440,12440,0
20250227,153400,5204680460,12440,12440,12440,12440,0
20250227,153300,5204680460,12440,12440,12440,12440,0
20250227,153200,5204680460,12440,12440,12440,12440,0
20250227,153100,5204680460,12440,12440,12440,12440,5397
20250227,153000,5204680460,12440,12440,12440,12440,5397
20250227,152900,5137541780,12470,12470,12470,12470,0
20250227,152800,5137541780,12470,12470,12470,12470,0
20250227,152700,5137541780,12470,12470,12470,12470,0
20250227,152600,5137541780,12470,12470,12470,12470,0
20250227,152500,5137541780,12470,12470,12470,12470,0
20250227,152400,5137541780,12470,12470,12470,12470,0
20250227,152300,5137541780,12470,12470,12470,12470,0
20250227,152200,5137541780,12470,12470,12470,12470,0
20250227,152100,5137541780,12470,12470,12470,12470,0
20250227,152000,5137541780,12470,12470,12470,12470,0
20250227,151900,5137541780,12470,12470,12480,12470,2626
20250227,151800,5104784600,12470,12470,12480,12470,860
20250227,151700,5094060240,12470,12470,12470,12460,1545
20250227,151600,5074794970,12470,12480,12480,12470,301
20250227,151500,5071038500,12470,12450,12470,12450,1648
20250227,151400,5050501530,12450,12440,12460,12440,1702
20250227,151300,5029302250,12440,12460,12460,12440,1577
20250227,151200,5009662300,12460,12450,12460,12450,458
20250227,151100,5003956770,12460,12460,12460,12460,34
20250227,151000,5003533130,12460,12440,12460,12440,2230
20250227,150900,4975765090,12460,12430,12460,12430,1737
20250227,150800,4954160560,12450,12430,12450,12430,599
20250227,150700,4946711560,12430,12420,12450,12420,2291
20250227,150600,4918203010,12430,12440,12440,12420,428
20250227,150500,4912882370,12440,12440,12450,12440,875
20250227,150400,4901997190,12430,12450,12450,12420,274
20250227,150300,4898591010,12450,12450,12450,12450,17
20250227,150200,4898379360,12450,12430,12450,12420,278
20250227,150100,4894926050,12440,12420,12450,12420,578
20250227,150000,4887739430,12430,12410,12430,12410,236
20250227,145900,4884806750,12410,12420,12420,12410,1031
20250227,145800,4872008730,12430,12430,12430,12430,29
20250227,145700,4871648260,12430,12430,12440,12420,538
20250227,145600,4864961760,12430,12430,12430,12420,363
20250227,145500,4860450000,12430,12410,12430,12410,285
20250227,145400,4856913130,12460,12440,12460,12400,6649
20250227,145300,4774335290,12440,12450,12460,12440,813
20250227,145200,4764213670,12460,12460,12460,12460,55
20250227,145100,4763528370,12460,12450,12460,12450,277
20250227,145000,4760079440,12450,12450,12460,12450,2120
20250227,144900,4733685390,12450,12450,12450,12450,239
20250227,144800,4730709840,12460,12450,12460,12450,205
20250227,144700,4728156620,12440,12450,12460,12440,1621
20250227,144600,4707980510,12450,12440,12450,12440,25
20250227,144500,4707669390,12440,12430,12450,12430,408
20250227,144400,4702597830,12430,12460,12460,12430,697
20250227,144300,4693921700,12430,12430,12460,12430,72
20250227,144200,4693026560,12430,12460,12460,12430,199
20250227,144100,4690552960,12420,12440,12440,12420,157
20250227,144000,4688600320,12420,12420,12440,12420,1021
20250227,143900,4675914970,12420,12440,12440,12420,1647
20250227,143800,4655448480,12440,12440,12460,12430,563
20250227,143700,4648446730,12440,12450,12480,12440,560
20250227,143600,4641477090,12440,12480,12480,12440,6029
20250227,143500,4566391340,12490,12490,12490,12470,604
20250227,143400,4558858270,12490,12490,12490,12470,362
20250227,143300,4554343210,12490,12490,12490,12490,1
20250227,143200,4554330720,12490,12490,12490,12460,1997
20250227,143100,4529430470,12470,12500,12510,12470,2407
20250227,143000,4499353130,12500,12460,12500,12460,428
20250227,142900,4494015290,12460,12470,12490,12460,4591
20250227,142800,4436776700,12470,12470,12480,12470,1675
20250227,142700,4415885440,12470,12480,12480,12470,334
20250227,142600,4411719360,12480,12480,12480,12470,1225
20250227,142500,4396434290,12480,12490,12490,12480,274
20250227,142400,4393014750,12490,12480,12490,12480,67
20250227,142300,4392178350,12480,12480,12480,12480,431
20250227,142200,4386799470,12480,12490,12490,12480,274
20250227,142100,4383378710,12490,12500,12500,12470,872
20250227,142000,4372492790,12500,12490,12500,12490,22
20250227,141900,4372217910,12490,12480,12490,12480,1140
20250227,141800,4357988960,12480,12480,12480,12480,1227
20250227,141700,4342676000,12480,12490,12490,12480,1102
20250227,141600,4328920020,12480,12490,12490,12480,207
20250227,141500,4326335090,12480,12480,12480,12480,1634
20250227,141400,4305942770,12480,12490,12490,12480,799
20250227,141300,4295968260,12490,12490,12490,12490,77
20250227,141200,4295006530,12490,12480,12490,12480,515
20250227,141100,4288574240,12480,12500,12500,12480,848
20250227,141000,4277981560,12500,12480,12500,12480,933
20250227,140900,4266333200,12490,12490,12490,12480,1374
20250227,140800,4249185400,12490,12500,12500,12480,1826
20250227,140700,4226380830,12500,12510,12520,12500,278
20250227,140600,4222905090,12510,12510,12510,12500,242
20250227,140500,4219879880,12510,12510,12510,12500,212
20250227,140400,4217228680,12510,12510,12510,12510,130
20250227,140300,4215602380,12510,12510,12510,12510,126
20250227,140200,4214026120,12510,12510,12510,12510,92
20250227,140100,4212875200,12520,12510,12520,12500,137
20250227,140000,4211161310,12500,12510,12510,12500,662
20250227,135900,4202884690,12510,12510,12510,12510,1
20250227,135800,4202872180,12510,12510,12510,12510,21
20250227,135700,4202609470,12510,12540,12540,12510,534
20250227,135600,4195928830,12520,12520,12550,12510,179
20250227,135500,4193687900,12510,12510,12520,12510,377
20250227,135400,4188971610,12500,12500,12500,12500,202
20250227,135300,4186446610,12500,12500,12510,12500,425
20250227,135200,4181134060,12490,12490,12500,12490,941
20250227,135100,4169375860,12490,12500,12500,12490,320
20250227,135000,4165378920,12490,12500,12500,12490,160
20250227,134900,4163379420,12500,12500,12500,12490,599
20250227,134800,4155891930,12500,12500,12500,12490,393
20250227,134700,4150979980,12510,12500,12510,12490,493
20250227,134600,4144819420,12510,12510,12510,12500,146
20250227,134500,4142993410,12500,12500,12510,12500,486
20250227,134400,4136918310,12500,12500,12500,12500,699
20250227,134300,4128180810,12500,12500,12510,12490,11988
20250227,134200,3978330480,12510,12550,12550,12510,11720
20250227,134100,3831552080,12550,12550,12550,12550,405
20250227,134000,3826469330,12550,12560,12560,12550,200
20250227,133900,3823959320,12560,12560,12560,12560,16
20250227,133800,3823758360,12560,12550,12560,12550,1684
20250227,133700,3802615310,12560,12550,12560,12550,1640
20250227,133600,3782018960,12550,12540,12560,12540,787
20250227,133500,3772141150,12550,12550,12550,12540,41
20250227,133400,3771626800,12550,12550,12550,12540,3264
20250227,133300,3730666780,12550,12550,12550,12550,8994
20250227,133200,3617792080,12550,12560,12560,12550,3813
20250227,133100,3569918500,12560,12560,12560,12560,280
20250227,133000,3566401700,12560,12560,12560,12560,265
20250227,132900,3563073300,12560,12570,12570,12560,1228
20250227,132800,3547648970,12570,12570,12570,12570,189
20250227,132700,3545273240,12570,12570,12570,12570,390
20250227,132600,3540370940,12570,12570,12570,12570,1010
20250227,132500,3527675240,12580,12570,12580,12570,246
20250227,132400,3524580610,12570,12580,12580,12570,278
20250227,132300,3521083490,12580,12590,12590,12570,139
20250227,132200,3519335250,12580,12580,12580,12580,7
20250227,132100,3519247190,12580,12570,12580,12570,796
20250227,132000,3509240970,12570,12570,12570,12570,228
20250227,131900,3506375010,12580,12580,12580,12580,33
20250227,131800,3505959870,12580,12580,12580,12580,2
20250227,131700,3505934710,12580,12570,12580,12570,161
20250227,131600,3503909600,12580,12580,12580,12580,3
20250227,131500,3503871860,12580,12580,12580,12580,97
20250227,131400,3502651600,12580,12590,12590,12580,225
20250227,131300,3499818900,12580,12580,12580,12570,350
20250227,131200,3495417300,12580,12580,12580,12580,110
20250227,131100,3494033500,12570,12580,12580,12570,2
20250227,131000,3494008350,12580,12570,12580,12570,324
20250227,130900,3489935460,12570,12570,12570,12570,87
20250227,130800,3488841870,12580,12580,12580,12580,18
20250227,130700,3488615430,12580,12580,12580,12580,69
20250227,130600,3487747410,12570,12580,12580,12570,226
20250227,130500,3484906380,12580,12580,12580,12580,22
20250227,130400,3484629620,12580,12580,12580,12580,11
20250227,130300,3484491240,12580,12590,12590,12580,621
20250227,130200,3476679050,12580,12580,12580,12580,0
20250227,130100,3476679050,12580,12590,12590,12580,38
20250227,130000,3476200690,12590,12580,12590,12580,383
20250227,125900,3471382540,12580,12570,12580,12570,582
20250227,125800,3464065730,12570,12580,12580,12570,1790
20250227,125700,3441564590,12580,12580,12580,12580,289
20250227,125600,3437928970,12590,12590,12590,12580,665
20250227,125500,3429562660,12590,12590,12590,12590,19
20250227,125400,3429323450,12580,12580,12580,12580,22
20250227,125300,3429046690,12580,12580,12580,12580,161
20250227,125200,3427021310,12590,12590,12590,12580,408
20250227,125100,3421888560,12580,12570,12580,12570,90
20250227,125000,3420756820,12570,12570,12570,12570,201
20250227,124900,3418230250,12570,12570,12570,12570,271
20250227,124800,3414823780,12570,12580,12580,12570,1000
20250227,124700,3402252550,12580,12590,12590,12580,171
20250227,124600,3400101350,12590,12590,12590,12590,178
20250227,124500,3397860330,12590,12590,12590,12590,1
20250227,124400,3397847740,12600,12610,12610,12600,41
20250227,124300,3397330770,12610,12610,12610,12610,138
20250227,124200,3395590590,12610,12610,12610,12610,297
20250227,124100,3391845420,12620,12610,12620,12610,54
20250227,124000,3391164040,12610,12610,12610,12610,501
20250227,123900,3384846430,12610,12590,12610,12580,2089
20250227,123800,3358528260,12580,12590,12590,12580,53
20250227,123700,3357861010,12590,12590,12590,12590,2
20250227,123600,3357835830,12590,12600,12600,12590,172
20250227,123500,3355670320,12600,12590,12600,12590,21
20250227,123400,3355405820,12590,12600,12600,12590,491
20250227,123300,3349219340,12580,12600,12600,12580,410
20250227,123200,3344061520,12590,12590,12590,12580,300
20250227,123100,3340285950,12590,12590,12590,12590,42
20250227,123000,3339757170,12580,12580,12580,12580,8
20250227,122900,3339656530,12580,12590,12590,12580,156
20250227,122800,3337693250,12580,12590,12590,12580,3
20250227,122700,3337655490,12580,12580,12580,12580,0
20250227,122600,3337655490,12580,12580,12580,12580,1
20250227,122500,3337642910,12580,12580,12580,12580,158
20250227,122400,3335655270,12580,12580,12580,12580,195
20250227,122300,3333202170,12580,12580,12580,12570,133
20250227,122200,3331529730,12570,12590,12590,12570,663
20250227,122100,3323192350,12590,12600,12600,12590,503
20250227,122000,3316859440,12590,12590,12590,12590,361
20250227,121900,3312314450,12580,12600,12600,12580,2
20250227,121800,3312289270,12580,12580,12580,12580,12
20250227,121700,3312138310,12580,12580,12580,12580,90
20250227,121600,3311006110,12600,12590,12600,12590,144
20250227,121500,3309192130,12590,12590,12590,12590,202
20250227,121400,3306648950,12570,12570,12570,12570,103
20250227,121300,3305354240,12570,12570,12570,12570,0
20250227,121200,3305354240,12570,12570,12570,12570,78
20250227,121100,3304373780,12560,12570,12570,12560,140
20250227,121000,3302615020,12570,12580,12580,12560,1010
20250227,120900,3289929280,12560,12560,12560,12560,0
20250227,120800,3289929280,12560,12570,12570,12560,2275
20250227,120700,3261333020,12570,12580,12580,12570,1351
20250227,120600,3244349520,12580,12570,12590,12570,61
20250227,120500,3243582650,12590,12580,12590,12580,38
20250227,120400,3243104600,12580,12580,12580,12580,200
20250227,120300,3240588600,12570,12580,12580,12570,750
20250227,120200,3231159600,12570,12580,12580,12570,190
20250227,120100,3228770760,12580,12580,12590,12580,57
20250227,120000,3228053690,12580,12580,12580,12580,10
20250227,115900,3227927890,12570,12570,12570,12570,404
20250227,115800,3222849610,12570,12570,12570,12570,687
20250227,115700,3214214020,12570,12570,12580,12570,166
20250227,115600,3212127380,12570,12580,12580,12570,769
20250227,115500,3202458250,12580,12580,12580,12580,807
20250227,115400,3192306190,12600,12600,12600,12590,436
20250227,115300,3186816320,12600,12600,12600,12600,53
20250227,115200,3186148520,12600,12600,12600,12600,904
20250227,115100,3174758120,12600,12610,12610,12600,8
20250227,115000,3174657300,12600,12600,12600,12600,205
20250227,114900,3172074300,12600,12610,12610,12600,71
20250227,114800,3171179690,12600,12600,12600,12600,1003
20250227,114700,3158541890,12600,12600,12600,12600,100
20250227,114600,3157281890,12600,12590,12600,12590,532
20250227,114500,3150582740,12590,12600,12600,12590,112
20250227,114400,3149172640,12600,12590,12600,12590,2
20250227,114300,3149147450,12590,12590,12610,12590,879
20250227,114200,3138075920,12610,12610,12610,12610,0
20250227,114100,3138075920,12610,12610,12610,12610,15
20250227,114000,3137886770,12610,12610,12610,12610,6
20250227,113900,3137811110,12610,12610,12610,12610,110
20250227,113800,3136424010,12610,12590,12610,12590,201
20250227,113700,3133893390,12590,12600,12600,12590,270
20250227,113600,3130491900,12600,12600,12600,12600,118
20250227,113500,3129005100,12590,12590,12600,12590,268
20250227,113400,3125630260,12590,12590,12590,12590,404
20250227,113300,3120543900,12590,12610,12610,12590,116
20250227,113200,3119083260,12610,12600,12610,12600,44
20250227,113100,3118528810,12610,12600,12610,12590,276
20250227,113000,3115052410,12610,12600,12630,12600,231
20250227,112900,3112140880,12600,12600,12600,12600,32
20250227,112800,3111737680,12610,12610,12630,12600,174
20250227,112700,3109544130,12630,12600,12630,12600,60
20250227,112600,3108787920,12600,12600,12600,12600,684
20250227,112500,3100169520,12600,12650,12650,12600,22
20250227,112400,3099891810,12650,12600,12650,12600,123
20250227,112300,3098341700,12600,12610,12660,12600,1201
20250227,112200,3083166600,12620,12620,12620,12620,4
20250227,112100,3083116120,12620,12620,12620,12620,1
20250227,112000,3083103500,12600,12600,12600,12600,83
20250227,111900,3082057700,12600,12600,12600,12600,1
20250227,111800,3082045100,12600,12600,12600,12580,445
20250227,111700,3076442760,12600,12600,12600,12600,308
20250227,111600,3072561960,12600,12600,12600,12590,1155
20250227,111500,3058009160,12600,12620,12620,12600,197
20250227,111400,3055525270,12610,12610,12610,12610,3
20250227,111300,3055487440,12610,12620,12620,12610,270
20250227,111200,3052082510,12620,12620,12620,12620,223
20250227,111100,3049268250,12600,12620,12620,12600,489
20250227,111000,3043099350,12620,12620,12620,12600,56
20250227,110900,3042393440,12620,12630,12640,12620,1050
20250227,110800,3029124890,12630,12650,12650,12630,403
20250227,110700,3024032190,12650,12630,12660,12630,620
20250227,110600,3016190030,12630,12600,12630,12590,1079
20250227,110500,3002590600,12600,12590,12600,12580,319
20250227,110400,2998576850,12590,12590,12590,12580,519
20250227,110300,2992045870,12580,12580,12580,12570,637
20250227,110200,2984038760,12570,12570,12570,12570,573
20250227,110100,2976836150,12560,12560,12560,12560,0
20250227,110000,2976836150,12560,12580,12580,12560,1425
20250227,105900,2958926000,12570,12580,12580,12570,865
20250227,105800,2948052740,12580,12580,12580,12580,331
20250227,105700,2943888760,12580,12590,12590,12580,238
20250227,105600,2940893840,12590,12580,12590,12580,763
20250227,105500,2931294760,12590,12590,12590,12580,30
20250227,105400,2930917260,12570,12570,12570,12570,159
20250227,105300,2928918630,12570,12570,12570,12560,796
20250227,105200,2918915190,12570,12570,12600,12560,478
20250227,105100,2912902230,12560,12570,12570,12560,1158
20250227,105000,2898346300,12580,12580,12580,12580,108
20250227,104900,2896987660,12570,12570,12570,12570,430
20250227,104800,2891582560,12570,12570,12570,12570,2331
20250227,104700,2862281890,12570,12560,12570,12560,610
20250227,104600,2854620270,12560,12560,12570,12560,203
20250227,104500,2852068970,12570,12560,12570,12560,889
20250227,104400,2840902810,12570,12600,12600,12570,4039
20250227,104300,2790100180,12600,12610,12610,12590,2123
20250227,104200,2763345410,12620,12620,12620,12610,575
20250227,104100,2756092580,12620,12620,12620,12600,159
20250227,104000,2754087950,12610,12610,12610,12610,1168
20250227,103900,2739359470,12600,12610,12610,12600,662
20250227,103800,2731012660,12600,12600,12610,12600,916
20250227,103700,2719470650,12600,12610,12610,12600,2134
20250227,103600,2692578630,12610,12610,12610,12610,248
20250227,103500,2689451350,12610,12610,12610,12610,1
20250227,103400,2689438740,12620,12610,12620,12600,594
20250227,103300,2681948260,12610,12610,12610,12610,716
20250227,103200,2672919500,12610,12610,12640,12600,1231
20250227,103100,2657403800,12640,12610,12640,12600,1551
20250227,103000,2637845690,12610,12630,12630,12610,97
20250227,102900,2636622140,12650,12660,12670,12650,1226
20250227,102800,2621103170,12660,12650,12660,12650,141
20250227,102700,2619318610,12660,12630,12660,12620,306
20250227,102600,2615452160,12620,12670,12670,12620,458
20250227,102500,2609652520,12670,12660,12670,12660,284
20250227,102400,2606057000,12670,12640,12670,12610,647
20250227,102300,2597889270,12650,12670,12670,12650,182
20250227,102200,2595586570,12670,12690,12690,12670,1067
20250227,102100,2582063650,12690,12620,12700,12620,4283
20250227,102000,2527750330,12620,12630,12630,12600,361
20250227,101900,2523196380,12640,12630,12640,12630,453
20250227,101800,2517474980,12630,12630,12640,12630,562
20250227,101700,2510372440,12630,12630,12630,12620,392
20250227,101600,2505421490,12630,12610,12630,12610,515
20250227,101500,2498923690,12620,12620,12620,12610,46
20250227,101400,2498343430,12620,12600,12620,12600,1588
20250227,101300,2478334270,12600,12590,12600,12580,214
20250227,101200,2475640160,12590,12590,12600,12590,514
20250227,101100,2469168480,12600,12600,12600,12590,1424
20250227,101000,2451232100,12600,12600,12600,12600,1054
20250227,100900,2437951700,12600,12620,12620,12600,1018
20250227,100800,2425107700,12590,12590,12620,12590,364
20250227,100700,2420516770,12590,12590,12590,12590,289
20250227,100600,2416878260,12590,12600,12600,12580,207
20250227,100500,2414272820,12600,12590,12600,12580,459
20250227,100400,2408494880,12590,12590,12590,12580,355
20250227,100300,2404026090,12590,12600,12600,12570,1287
20250227,100200,2387831610,12580,12610,12610,12580,381
20250227,100100,2383027560,12620,12600,12630,12570,2585
20250227,100000,2350445420,12610,12630,12630,12600,201
20250227,095900,2347910860,12630,12610,12630,12600,1320
20250227,095800,2331264470,12600,12600,12610,12600,414
20250227,095700,2326044250,12600,12610,12610,12600,171
20250227,095600,2323888950,12580,12560,12580,12560,2943
20250227,095500,2286891520,12570,12560,12570,12550,3243
20250227,095400,2246180780,12560,12580,12580,12560,1082
20250227,095300,2232590790,12560,12570,12580,12560,1702
20250227,095200,2211205630,12570,12620,12620,12570,2077
20250227,095100,2185085340,12620,12590,12630,12580,339
20250227,095000,2180814800,12620,12650,12650,12580,1488
20250227,094900,2162074550,12650,12600,12650,12570,3683
20250227,094800,2115711040,12590,12620,12620,12590,462
20250227,094700,2109889340,12620,12650,12650,12610,980
20250227,094600,2097526090,12650,12750,12750,12640,760
20250227,094500,2087898420,12660,12560,12780,12550,11597
20250227,094400,1941157280,12560,12580,12580,12550,1900
20250227,094300,1917297140,12560,12570,12580,12560,2204
20250227,094200,1889583700,12570,12580,12590,12570,1679
20250227,094100,1868460460,12580,12600,12600,12580,5144
20250227,094000,1803666970,12610,12600,12610,12600,1639
20250227,093900,1783004690,12610,12620,12630,12600,2541
20250227,093800,1750960060,12620,12630,12630,12620,2301
20250227,093700,1721903230,12630,12650,12650,12630,1258
20250227,093600,1706006160,12650,12650,12670,12650,3609
20250227,093500,1660338850,12670,12700,12700,12660,2217
20250227,093400,1632251550,12680,12710,12710,12670,772
20250227,093300,1622447890,12710,12670,12710,12660,1243
20250227,093200,1606694680,12670,12660,12680,12650,3531
20250227,093100,1561997970,12660,12620,12660,12620,2338
20250227,093000,1532418500,12610,12610,12650,12610,1642
20250227,092900,1511707710,12610,12620,12620,12610,1547
20250227,092800,1492190870,12620,12620,12630,12620,1124
20250227,092700,1478005950,12620,12630,12640,12620,1793
20250227,092600,1455361560,12640,12630,12650,12620,1618
20250227,092500,1434907340,12630,12620,12630,12600,10268
20250227,092400,1305408340,12630,12640,12640,12620,4590
20250227,092300,1247457920,12630,12650,12660,12630,2976
20250227,092200,1209840840,12660,12680,12700,12650,5638
20250227,092100,1138397690,12680,12700,12700,12680,3706
20250227,092000,1091342470,12710,12730,12750,12700,1521
20250227,091900,1072007550,12720,12760,12770,12720,3744
20250227,091800,1024277790,12760,12770,12770,12750,1312
20250227,091700,1007537550,12770,12780,12780,12760,542
20250227,091600,1000612760,12800,12810,12820,12770,3097
20250227,091500,960984910,12800,12830,12830,12790,7867
20250227,091400,860224360,12820,12730,12850,12700,10266
20250227,091300,728915610,12700,12710,12730,12690,4485
20250227,091200,671929790,12700,12730,12730,12700,1867
20250227,091100,648182480,12710,12680,12720,12680,1198
20250227,091000,632978150,12680,12670,12740,12660,4166
20250227,090900,580100580,12680,12710,12710,12670,1145
20250227,090800,565592610,12680,12710,12720,12670,4548
20250227,090700,507849090,12710,12710,12740,12690,2605
20250227,090600,474726910,12710,12680,12710,12680,1449
20250227,090500,456331410,12680,12670,12710,12660,1209
20250227,090400,441004330,12710,12700,12710,12660,3404
20250227,090300,397825200,12690,12680,12720,12640,1752
20250227,090200,375613200,12680,12620,12750,12600,5262
20250227,090100,308941340,12620,12660,12700,12600,6316
20250227,090000,229047820,12660,12700,12700,12590,16190