KissMeData/001430/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,1416061670,19840,19840,19840,19840,3011
20250227,183300,1416061670,19840,19840,19840,19840,0
20250227,183200,1416061670,19840,19840,19840,19840,0
20250227,183100,1416061670,19840,19840,19840,19840,0
20250227,183000,1416061670,19840,19840,19840,19840,0
20250227,182900,1416061670,19840,19840,19840,19840,0
20250227,182800,1416061670,19840,19840,19840,19840,0
20250227,182700,1416061670,19840,19840,19840,19840,0
20250227,182600,1416061670,19840,19840,19840,19840,0
20250227,182500,1416061670,19840,19840,19840,19840,0
20250227,182400,1416061670,19840,19840,19840,19840,0
20250227,182300,1416061670,19840,19840,19840,19840,0
20250227,182200,1416061670,19840,19840,19840,19840,0
20250227,182100,1416061670,19840,19840,19840,19840,0
20250227,182000,1416061670,19840,19840,19840,19840,0
20250227,181900,1416061670,19840,19840,19840,19840,0
20250227,181800,1416061670,19840,19840,19840,19840,0
20250227,181700,1416061670,19840,19840,19840,19840,0
20250227,181600,1416061670,19840,19840,19840,19840,0
20250227,181500,1416061670,19840,19840,19840,19840,0
20250227,181400,1416061670,19840,19840,19840,19840,0
20250227,181300,1416061670,19840,19840,19840,19840,0
20250227,181200,1416061670,19840,19840,19840,19840,0
20250227,181100,1416061670,19840,19840,19840,19840,0
20250227,181000,1416061670,19840,19840,19840,19840,0
20250227,180900,1416061670,19840,19840,19840,19840,0
20250227,180800,1416061670,19840,19840,19840,19840,0
20250227,180700,1416061670,19840,19840,19840,19840,0
20250227,180600,1416061670,19840,19840,19840,19840,0
20250227,180500,1416061670,19840,19840,19840,19840,0
20250227,180400,1416061670,19840,19840,19840,19840,3011
20250227,180300,1416061670,19840,19840,19840,19840,0
20250227,180200,1416061670,19840,19840,19840,19840,0
20250227,180100,1416061670,19840,19840,19840,19840,0
20250227,180000,1416061670,19840,19840,19840,19840,0
20250227,175900,1416061670,19840,19840,19840,19840,0
20250227,175800,1416061670,19840,19840,19840,19840,0
20250227,175700,1416061670,19840,19840,19840,19840,0
20250227,175600,1416061670,19840,19840,19840,19840,0
20250227,175500,1416061670,19840,19840,19840,19840,0
20250227,175400,1416061670,19840,19840,19840,19840,0
20250227,175300,1416061670,19840,19840,19840,19840,0
20250227,175200,1416061670,19840,19840,19840,19840,0
20250227,175100,1416061670,19840,19840,19840,19840,0
20250227,175000,1416061670,19840,19840,19840,19840,0
20250227,174900,1416061670,19840,19840,19840,19840,0
20250227,174800,1416061670,19840,19840,19840,19840,0
20250227,174700,1416061670,19840,19840,19840,19840,0
20250227,174600,1416061670,19840,19840,19840,19840,0
20250227,174500,1416061670,19840,19840,19840,19840,0
20250227,174400,1416061670,19840,19840,19840,19840,0
20250227,174300,1416061670,19840,19840,19840,19840,0
20250227,174200,1416061670,19840,19840,19840,19840,0
20250227,174100,1416061670,19840,19840,19840,19840,0
20250227,174000,1416061670,19840,19840,19840,19840,0
20250227,173900,1416061670,19840,19840,19840,19840,0
20250227,173800,1416061670,19840,19840,19840,19840,0
20250227,173700,1416061670,19840,19840,19840,19840,0
20250227,173600,1416061670,19840,19840,19840,19840,0
20250227,173500,1416061670,19840,19840,19840,19840,0
20250227,173400,1416061670,19840,19840,19840,19840,3011
20250227,173300,1416061670,19840,19840,19840,19840,0
20250227,173200,1416061670,19840,19840,19840,19840,0
20250227,173100,1416061670,19840,19840,19840,19840,0
20250227,173000,1416061670,19840,19840,19840,19840,0
20250227,172900,1416061670,19840,19840,19840,19840,0
20250227,172800,1416061670,19840,19840,19840,19840,0
20250227,172700,1416061670,19840,19840,19840,19840,0
20250227,172600,1416061670,19840,19840,19840,19840,0
20250227,172500,1416061670,19840,19840,19840,19840,0
20250227,172400,1416061670,19840,19840,19840,19840,0
20250227,172300,1416061670,19840,19840,19840,19840,0
20250227,172200,1416061670,19840,19840,19840,19840,0
20250227,172100,1416061670,19840,19840,19840,19840,0
20250227,172000,1416061670,19840,19840,19840,19840,0
20250227,171900,1416061670,19840,19840,19840,19840,0
20250227,171800,1416061670,19840,19840,19840,19840,0
20250227,171700,1416061670,19840,19840,19840,19840,0
20250227,171600,1416061670,19840,19840,19840,19840,0
20250227,171500,1416061670,19840,19840,19840,19840,0
20250227,171400,1416061670,19840,19840,19840,19840,0
20250227,171300,1416061670,19840,19840,19840,19840,0
20250227,171200,1416061670,19840,19840,19840,19840,0
20250227,171100,1416061670,19840,19840,19840,19840,0
20250227,171000,1416061670,19840,19840,19840,19840,0
20250227,170900,1416061670,19840,19840,19840,19840,0
20250227,170800,1416061670,19840,19840,19840,19840,0
20250227,170700,1416061670,19840,19840,19840,19840,0
20250227,170600,1416061670,19840,19840,19840,19840,0
20250227,170500,1416061670,19840,19840,19840,19840,0
20250227,170400,1416061670,19840,19840,19840,19840,3011
20250227,170300,1416061670,19840,19840,19840,19840,0
20250227,170200,1416061670,19840,19840,19840,19840,0
20250227,170100,1416061670,19840,19840,19840,19840,0
20250227,170000,1416061670,19840,19840,19840,19840,0
20250227,165900,1416061670,19840,19840,19840,19840,0
20250227,165800,1416061670,19840,19840,19840,19840,0
20250227,165700,1416061670,19840,19840,19840,19840,0
20250227,165600,1416061670,19840,19840,19840,19840,0
20250227,165500,1416061670,19840,19840,19840,19840,0
20250227,165400,1416061670,19840,19840,19840,19840,0
20250227,165300,1416061670,19840,19840,19840,19840,0
20250227,165200,1416061670,19840,19840,19840,19840,0
20250227,165100,1416061670,19840,19840,19840,19840,0
20250227,165000,1416061670,19840,19840,19840,19840,0
20250227,164900,1416061670,19840,19840,19840,19840,0
20250227,164800,1416061670,19840,19840,19840,19840,0
20250227,164700,1416061670,19840,19840,19840,19840,0
20250227,164600,1416061670,19840,19840,19840,19840,0
20250227,164500,1416061670,19840,19840,19840,19840,0
20250227,164400,1416061670,19840,19840,19840,19840,0
20250227,164300,1416061670,19840,19840,19840,19840,0
20250227,164200,1416061670,19840,19840,19840,19840,0
20250227,164100,1416061670,19840,19840,19840,19840,0
20250227,164000,1416061670,19840,19840,19840,19840,0
20250227,163900,1416061670,19840,19840,19840,19840,0
20250227,163800,1416061670,19840,19840,19840,19840,0
20250227,163700,1416061670,19840,19840,19840,19840,0
20250227,163600,1416061670,19840,19840,19840,19840,0
20250227,163500,1416061670,19840,19840,19840,19840,0
20250227,163400,1416061670,19840,19840,19840,19840,3011
20250227,163300,1416061670,19840,19840,19840,19840,0
20250227,163200,1416061670,19840,19840,19840,19840,0
20250227,163100,1416061670,19840,19840,19840,19840,0
20250227,163000,1416061670,19840,19840,19840,19840,0
20250227,162900,1416061670,19840,19840,19840,19840,0
20250227,162800,1416061670,19840,19840,19840,19840,0
20250227,162700,1416061670,19840,19840,19840,19840,0
20250227,162600,1416061670,19840,19840,19840,19840,0
20250227,162500,1416061670,19840,19840,19840,19840,0
20250227,162400,1416061670,19840,19840,19840,19840,0
20250227,162300,1416061670,19840,19840,19840,19840,0
20250227,162200,1416061670,19840,19840,19840,19840,0
20250227,162100,1416061670,19840,19840,19840,19840,0
20250227,162000,1416061670,19840,19840,19840,19840,0
20250227,161900,1416061670,19840,19840,19840,19840,0
20250227,161800,1416061670,19840,19840,19840,19840,0
20250227,161700,1416061670,19840,19840,19840,19840,0
20250227,161600,1416061670,19840,19840,19840,19840,0
20250227,161500,1416061670,19840,19840,19840,19840,0
20250227,161400,1416061670,19840,19840,19840,19840,0
20250227,161300,1416061670,19840,19840,19840,19840,0
20250227,161200,1416061670,19840,19840,19840,19840,0
20250227,161100,1416061670,19840,19840,19840,19840,0
20250227,161000,1416061670,19840,19840,19840,19840,0
20250227,160900,1416061670,19840,19840,19840,19840,0
20250227,160800,1416061670,19840,19840,19840,19840,0
20250227,160700,1416061670,19840,19840,19840,19840,0
20250227,160600,1416061670,19840,19840,19840,19840,0
20250227,160500,1416061670,19840,19840,19840,19840,0
20250227,160400,1416061670,19840,19840,19840,19840,3011
20250227,160300,1416061670,19840,19840,19840,19840,0
20250227,160200,1416061670,19840,19840,19840,19840,0
20250227,160100,1416061670,19840,19840,19840,19840,0
20250227,160000,1416061670,19840,19840,19840,19840,0
20250227,155900,1416061670,19840,19840,19840,19840,0
20250227,155800,1416061670,19840,19840,19840,19840,0
20250227,155700,1416061670,19840,19840,19840,19840,0
20250227,155600,1416061670,19840,19840,19840,19840,0
20250227,155500,1416061670,19840,19840,19840,19840,0
20250227,155400,1416061670,19840,19840,19840,19840,0
20250227,155300,1416061670,19840,19840,19840,19840,0
20250227,155200,1416061670,19840,19840,19840,19840,0
20250227,155100,1416061670,19840,19840,19840,19840,0
20250227,155000,1416061670,19840,19840,19840,19840,0
20250227,154900,1416061670,19840,19840,19840,19840,0
20250227,154800,1416061670,19840,19840,19840,19840,0
20250227,154700,1416061670,19840,19840,19840,19840,0
20250227,154600,1416061670,19840,19840,19840,19840,0
20250227,154500,1416061670,19840,19840,19840,19840,0
20250227,154400,1416061670,19840,19840,19840,19840,0
20250227,154300,1416061670,19840,19840,19840,19840,0
20250227,154200,1416061670,19840,19840,19840,19840,0
20250227,154100,1416061670,19840,19840,19840,19840,0
20250227,154000,1416061670,19840,19840,19840,19840,0
20250227,153900,1416061670,19840,19840,19840,19840,0
20250227,153800,1416061670,19840,19840,19840,19840,0
20250227,153700,1416061670,19840,19840,19840,19840,0
20250227,153600,1416061670,19840,19840,19840,19840,0
20250227,153500,1416061670,19840,19840,19840,19840,0
20250227,153400,1416061670,19840,19840,19840,19840,3011
20250227,153300,1416061670,19840,19840,19840,19840,0
20250227,153200,1416061670,19840,19840,19840,19840,0
20250227,153100,1416061670,19840,19840,19840,19840,0
20250227,153000,1416061670,19840,19840,19840,19840,3011
20250227,152900,1356323430,19810,19810,19810,19810,0
20250227,152800,1356323430,19810,19810,19810,19810,0
20250227,152700,1356323430,19810,19810,19810,19810,0
20250227,152600,1356323430,19810,19810,19810,19810,0
20250227,152500,1356323430,19810,19810,19810,19810,0
20250227,152400,1356323430,19810,19810,19810,19810,0
20250227,152300,1356323430,19810,19810,19810,19810,0
20250227,152200,1356323430,19810,19810,19810,19810,0
20250227,152100,1356323430,19810,19810,19810,19810,0
20250227,152000,1356323430,19810,19810,19810,19810,0
20250227,151900,1356323430,19810,19790,19820,19790,209
20250227,151800,1352183440,19790,19800,19800,19790,151
20250227,151700,1349193840,19800,19800,19800,19790,65
20250227,151600,1347907020,19800,19790,19800,19790,355
20250227,151500,1340881350,19800,19790,19800,19790,22
20250227,151400,1340445760,19800,19790,19800,19790,155
20250227,151300,1337377920,19790,19780,19790,19780,94
20250227,151200,1335517940,19790,19780,19790,19780,36
20250227,151100,1334805740,19780,19780,19790,19780,96
20250227,151000,1332906270,19780,19780,19790,19780,22
20250227,150900,1332471080,19790,19780,19790,19780,23
20250227,150800,1332016030,19780,19790,19790,19780,145
20250227,150700,1329147910,19790,19780,19790,19780,41
20250227,150600,1328336820,19790,19780,19790,19780,64
20250227,150500,1327070880,19780,19790,19790,19780,247
20250227,150400,1322185110,19780,19790,19790,19780,430
20250227,150300,1313678770,19790,19790,19790,19790,32
20250227,150200,1313045490,19780,19790,19790,19780,3
20250227,150100,1312986130,19790,19780,19790,19780,65
20250227,150000,1311700320,19780,19780,19790,19780,111
20250227,145900,1309504520,19790,19790,19790,19790,24
20250227,145800,1309029560,19780,19790,19790,19780,42
20250227,145700,1308198770,19790,19790,19790,19780,51
20250227,145600,1307189670,19800,19800,19800,19790,68
20250227,145500,1305843930,19800,19810,19810,19790,283
20250227,145400,1300239160,19810,19810,19820,19800,191
20250227,145300,1296454890,19810,19800,19810,19790,123
20250227,145200,1294019860,19800,19790,19800,19790,30
20250227,145100,1293426050,19790,19800,19800,19790,39
20250227,145000,1292654040,19790,19800,19800,19790,30
20250227,144900,1292060230,19790,19800,19800,19790,74
20250227,144800,1290595650,19790,19790,19800,19790,53
20250227,144700,1289546630,19800,19800,19800,19790,21
20250227,144600,1289131020,19800,19800,19800,19790,50
20250227,144500,1288141410,19800,19800,19800,19790,80
20250227,144400,1286557600,19800,19790,19800,19790,93
20250227,144300,1284717120,19800,19800,19800,19800,54
20250227,144200,1283647920,19800,19810,19810,19800,29
20250227,144100,1283073630,19810,19800,19810,19800,51
20250227,144000,1282063770,19820,19800,19820,19800,29
20250227,143900,1281489370,19810,19800,19810,19800,100
20250227,143800,1279508560,19800,19800,19800,19800,37
20250227,143700,1278775960,19800,19790,19800,19790,60
20250227,143600,1277588150,19800,19800,19800,19800,54
20250227,143500,1276518950,19800,19790,19800,19790,46
20250227,143400,1275608160,19790,19800,19800,19790,145
20250227,143300,1272737350,19790,19790,19790,19790,59
20250227,143200,1271569740,19790,19800,19810,19790,94
20250227,143100,1269708680,19790,19800,19800,19790,52
20250227,143000,1268679480,19800,19800,19800,19790,325
20250227,142900,1262244680,19800,19790,19800,19790,455
20250227,142800,1253240180,19790,19810,19810,19790,28
20250227,142700,1252685840,19800,19810,19810,19800,78
20250227,142600,1251141230,19800,19810,19810,19800,65
20250227,142500,1249854040,19810,19810,19810,19800,54
20250227,142400,1248784490,19800,19800,19810,19800,47
20250227,142300,1247853820,19810,19810,19810,19800,43
20250227,142200,1247002180,19800,19820,19820,19800,111
20250227,142100,1244803260,19820,19820,19820,19790,203
20250227,142000,1240782220,19810,19810,19820,19800,138
20250227,141900,1238048600,19810,19810,19810,19800,136
20250227,141800,1235355200,19810,19810,19810,19800,54
20250227,141700,1234285810,19810,19810,19810,19800,98
20250227,141600,1232344950,19810,19810,19810,19800,80
20250227,141500,1230760570,19800,19810,19810,19800,42
20250227,141400,1229928750,19810,19810,19810,19800,54
20250227,141300,1228859400,19800,19800,19800,19790,124
20250227,141200,1226404390,19790,19790,19800,19790,51
20250227,141100,1225394970,19800,19780,19800,19780,39
20250227,141000,1224623130,19780,19790,19790,19780,92
20250227,140900,1222802640,19780,19790,19790,19780,62
20250227,140800,1221576040,19790,19800,19800,19790,71
20250227,140700,1220170800,19800,19790,19800,19770,552
20250227,140600,1209246780,19780,19770,19780,19770,49
20250227,140500,1208277850,19780,19770,19790,19770,69
20250227,140400,1206913270,19780,19780,19790,19770,113
20250227,140300,1204678450,19780,19780,19790,19780,38
20250227,140200,1203926680,19770,19780,19790,19770,102
20250227,140100,1201909400,19780,19780,19780,19770,52
20250227,140000,1200881030,19770,19780,19780,19770,76
20250227,135900,1199378170,19780,19770,19780,19770,65
20250227,135800,1198092950,19780,19780,19780,19770,47
20250227,135700,1197163560,19780,19780,19780,19770,53
20250227,135600,1196115590,19770,19780,19780,19770,55
20250227,135500,1195028140,19780,19770,19780,19770,39
20250227,135400,1194256990,19770,19770,19780,19770,67
20250227,135300,1192932270,19770,19780,19780,19770,55
20250227,135200,1191844740,19770,19780,19780,19770,62
20250227,135100,1190618840,19780,19780,19780,19770,52
20250227,135000,1189590550,19780,19780,19780,19770,58
20250227,134900,1188443780,19780,19770,19780,19770,59
20250227,134800,1187277220,19780,19770,19780,19770,79
20250227,134700,1185715040,19780,19780,19780,19770,52
20250227,134600,1184686680,19770,19770,19780,19770,191
20250227,134500,1180910250,19770,19760,19770,19760,79
20250227,134400,1179349000,19770,19760,19770,19760,75
20250227,134300,1177866640,19770,19770,19770,19760,52
20250227,134200,1176838800,19770,19760,19770,19760,75
20250227,134100,1175356440,19770,19770,19770,19760,54
20250227,134000,1174289160,19770,19770,19770,19760,74
20250227,133900,1172826580,19770,19750,19770,19750,85
20250227,133800,1171147090,19750,19760,19760,19750,50
20250227,133700,1170159270,19760,19760,19760,19750,73
20250227,133600,1168717180,19760,19760,19760,19750,49
20250227,133500,1167749140,19760,19760,19760,19750,106
20250227,133400,1165655260,19760,19760,19760,19750,110
20250227,133300,1163482560,19760,19750,19760,19750,146
20250227,133200,1160598810,19760,19750,19760,19730,109
20250227,133100,1158446380,19750,19730,19750,19730,625
20250227,133000,1146109070,19740,19750,19750,19740,44
20250227,132900,1145240280,19740,19770,19770,19720,1179
20250227,132800,1121970500,19770,19770,19770,19760,49
20250227,132700,1121002150,19770,19760,19770,19760,58
20250227,132600,1119855870,19770,19770,19770,19760,54
20250227,132500,1118788620,19760,19760,19770,19760,95
20250227,132400,1116911370,19770,19760,19770,19760,34
20250227,132300,1116239400,19770,19760,19770,19760,71
20250227,132200,1114836330,19760,19770,19780,19760,595
20250227,132100,1103073120,19770,19790,19790,19770,1057
20250227,132000,1082160150,19800,19790,19800,19790,79
20250227,131900,1080596530,19790,19790,19790,19790,32
20250227,131800,1079963250,19790,19790,19800,19790,59
20250227,131700,1078795530,19790,19790,19790,19790,68
20250227,131600,1077449810,19800,19790,19800,19790,71
20250227,131500,1076044330,19790,19790,19800,19790,88
20250227,131400,1074302520,19800,19800,19800,19800,21
20250227,131300,1073886720,19790,19790,19790,19790,38
20250227,131200,1073134700,19790,19790,19790,19790,31
20250227,131100,1072521210,19790,19800,19800,19790,161
20250227,131000,1069333800,19800,19810,19810,19800,282
20250227,130900,1063749220,19800,19800,19800,19800,20
20250227,130800,1063353220,19800,19800,19810,19800,59
20250227,130700,1062184930,19800,19800,19800,19800,20
20250227,130600,1061788930,19800,19800,19810,19800,77
20250227,130500,1060263830,19800,19800,19800,19790,190
20250227,130400,1056502010,19800,19800,19800,19800,374
20250227,130300,1049096810,19810,19800,19810,19800,47
20250227,130200,1048166020,19810,19810,19810,19810,10
20250227,130100,1047967920,19810,19810,19810,19800,49
20250227,130000,1046997240,19800,19800,19800,19800,31
20250227,125900,1046383440,19800,19800,19800,19800,13
20250227,125800,1046126040,19800,19810,19820,19800,552
20250227,125700,1035191310,19810,19810,19810,19810,20
20250227,125600,1034795110,19820,19830,19830,19820,100
20250227,125500,1032813020,19830,19830,19830,19830,9
20250227,125400,1032634550,19820,19830,19830,19820,10
20250227,125300,1032436260,19820,19830,19830,19820,268
20250227,125200,1027123780,19830,19830,19830,19830,19
20250227,125100,1026747010,19830,19840,19840,19830,47
20250227,125000,1025814540,19840,19840,19840,19840,130
20250227,124900,1023235340,19830,19830,19830,19830,0
20250227,124800,1023235340,19830,19830,19830,19830,0
20250227,124700,1023235340,19830,19830,19830,19830,173
20250227,124600,1019804750,19830,19840,19840,19830,173
20250227,124500,1016373960,19840,19820,19840,19820,2
20250227,124400,1016334300,19820,19840,19840,19820,185
20250227,124300,1012664350,19840,19830,19840,19830,35
20250227,124200,1011970020,19830,19830,19830,19830,0
20250227,124100,1011970020,19830,19830,19830,19830,47
20250227,124000,1011038010,19830,19830,19830,19830,0
20250227,123900,1011038010,19830,19830,19830,19830,24
20250227,123800,1010562090,19830,19810,19830,19810,6
20250227,123700,1010443210,19830,19820,19830,19810,111
20250227,123600,1008242800,19820,19820,19820,19820,0
20250227,123500,1008242800,19820,19820,19820,19820,30
20250227,123400,1007648200,19810,19820,19820,19810,26
20250227,123300,1007132890,19820,19820,19820,19820,57
20250227,123200,1006003150,19830,19830,19830,19830,15
20250227,123100,1005705700,19820,19810,19820,19810,17
20250227,123000,1005368770,19810,19820,19820,19810,76
20250227,122900,1003862540,19820,19820,19820,19820,0
20250227,122800,1003862540,19820,19820,19820,19820,27
20250227,122700,1003327400,19820,19820,19820,19820,8
20250227,122600,1003168840,19820,19820,19820,19820,1
20250227,122500,1003149020,19820,19820,19820,19820,15
20250227,122400,1002851720,19810,19820,19820,19810,11
20250227,122300,1002633710,19820,19820,19820,19820,51
20250227,122200,1001622890,19810,19820,19830,19810,128
20250227,122100,999086080,19820,19820,19820,19820,5
20250227,122000,998986980,19820,19820,19820,19820,45
20250227,121900,998095080,19820,19830,19830,19820,57
20250227,121800,996965330,19830,19820,19830,19820,6
20250227,121700,996846400,19820,19810,19820,19810,14
20250227,121600,996568930,19820,19810,19820,19810,25
20250227,121500,996073480,19800,19800,19800,19800,0
20250227,121400,996073480,19800,19800,19800,19800,196
20250227,121300,992192680,19800,19800,19800,19790,17
20250227,121200,991856150,19800,19800,19800,19790,17
20250227,121100,991519620,19800,19800,19800,19800,13
20250227,121000,991262220,19800,19800,19800,19790,174
20250227,120900,987817760,19800,19820,19820,19790,424
20250227,120800,979423150,19810,19820,19820,19810,161
20250227,120700,976233550,19820,19820,19820,19810,89
20250227,120600,974469670,19820,19820,19820,19820,21
20250227,120500,974053450,19820,19820,19820,19820,16
20250227,120400,973736330,19820,19810,19820,19810,71
20250227,120300,972329720,19810,19830,19830,19810,142
20250227,120200,969514410,19830,19820,19830,19820,15
20250227,120100,969217020,19820,19820,19820,19820,8
20250227,120000,969058460,19820,19820,19820,19820,6
20250227,115900,968939540,19820,19820,19820,19820,16
20250227,115800,968622420,19820,19820,19820,19820,13
20250227,115700,968364760,19820,19820,19820,19820,45
20250227,115600,967472860,19820,19820,19820,19820,8
20250227,115500,967314300,19810,19810,19810,19810,2
20250227,115400,967274680,19820,19820,19820,19820,40
20250227,115300,966481880,19820,19810,19820,19810,34
20250227,115200,965808190,19820,19820,19820,19810,63
20250227,115100,964559970,19810,19820,19820,19810,117
20250227,115000,962241080,19820,19810,19820,19810,51
20250227,114900,961230270,19820,19810,19820,19810,52
20250227,114800,960199820,19810,19830,19830,19810,151
20250227,114700,957207100,19830,19830,19830,19830,20
20250227,114600,956810500,19820,19820,19820,19820,0
20250227,114500,956810500,19820,19820,19820,19820,194
20250227,114400,952965420,19810,19810,19810,19810,7
20250227,114300,952826750,19820,19840,19840,19820,236
20250227,114200,948147640,19840,19840,19840,19840,14
20250227,114100,947869880,19840,19840,19840,19840,11
20250227,114000,947651640,19830,19830,19830,19830,21
20250227,113900,947235210,19830,19830,19830,19830,156
20250227,113800,944141730,19850,19850,19850,19850,0
20250227,113700,944141730,19850,19830,19850,19830,538
20250227,113600,933467300,19810,19820,19820,19810,13
20250227,113500,933209650,19810,19820,19820,19810,3
20250227,113400,933150200,19820,19820,19820,19820,30
20250227,113300,932555600,19810,19820,19820,19810,136
20250227,113200,929861080,19820,19810,19820,19810,64
20250227,113100,928592610,19820,19830,19830,19820,20
20250227,113000,928196160,19820,19830,19830,19820,12
20250227,112900,927958300,19820,19820,19820,19810,51
20250227,112800,926947490,19820,19820,19820,19820,32
20250227,112700,926313250,19820,19820,19820,19810,9
20250227,112600,926134880,19820,19830,19830,19820,69
20250227,112500,924767180,19820,19820,19830,19820,13
20250227,112400,924509470,19830,19810,19830,19810,95
20250227,112300,922626570,19800,19810,19810,19800,18
20250227,112200,922270070,19800,19810,19810,19800,19
20250227,112100,921893770,19810,19810,19810,19810,40
20250227,112000,921101370,19810,19800,19810,19800,56
20250227,111900,919992090,19810,19810,19810,19810,30
20250227,111800,919397790,19800,19800,19800,19800,73
20250227,111700,917952390,19790,19800,19800,19790,14
20250227,111600,917675240,19800,19800,19800,19800,35
20250227,111500,916982240,19800,19800,19800,19790,37
20250227,111400,916249670,19800,19790,19800,19790,27
20250227,111300,915715240,19790,19800,19800,19790,68
20250227,111200,914369380,19800,19790,19800,19790,13
20250227,111100,914112080,19790,19790,19790,19790,14
20250227,111000,913835020,19790,19790,19790,19780,178
20250227,110900,910313100,19790,19810,19810,19790,489
20250227,110800,900631120,19800,19810,19810,19800,12
20250227,110700,900393420,19810,19810,19810,19810,73
20250227,110600,898947290,19810,19810,19810,19810,0
20250227,110500,898947290,19810,19820,19820,19810,349
20250227,110400,892030600,19820,19790,19820,19790,332
20250227,110300,885455640,19790,19790,19790,19790,15
20250227,110200,885158790,19790,19780,19790,19780,92
20250227,110100,883338130,19810,19810,19810,19810,0
20250227,110000,883338130,19810,19790,19810,19790,21
20250227,105900,882922520,19790,19790,19790,19790,122
20250227,105800,880508140,19790,19800,19800,19780,41
20250227,105700,879696830,19780,19780,19780,19780,0
20250227,105600,879696830,19780,19780,19780,19780,1
20250227,105500,879677050,19810,19810,19810,19780,4
20250227,105400,879597840,19770,19770,19770,19770,0
20250227,105300,879597840,19770,19770,19770,19760,537
20250227,105200,868981510,19770,19780,19780,19770,89
20250227,105100,867221920,19780,19780,19780,19780,52
20250227,105000,866193360,19800,19800,19800,19800,10
20250227,104900,865995360,19780,19790,19790,19780,343
20250227,104800,859210520,19790,19790,19790,19780,69
20250227,104700,857845230,19790,19800,19800,19790,50
20250227,104600,856855550,19800,19800,19800,19800,10
20250227,104500,856657550,19800,19800,19800,19780,52
20250227,104400,855628210,19800,19800,19810,19780,417
20250227,104300,847373630,19810,19800,19810,19800,170
20250227,104200,844006540,19800,19800,19800,19800,6
20250227,104100,843887740,19800,19800,19800,19790,21
20250227,104000,843472030,19800,19800,19800,19790,47
20250227,103900,842541440,19800,19800,19800,19800,30
20250227,103800,841947440,19790,19780,19790,19780,24
20250227,103700,841472490,19780,19840,19840,19780,983
20250227,103600,821997730,19840,19870,19870,19840,122
20250227,103500,819574990,19870,19880,19890,19870,112
20250227,103400,817348440,19880,19890,19900,19880,25
20250227,103300,816851050,19890,19890,19890,19890,22
20250227,103200,816413470,19890,19890,19890,19890,12
20250227,103100,816174790,19890,19920,19940,19890,532
20250227,103000,805584840,19910,19900,19910,19900,6
20250227,102900,805465430,19900,19900,19900,19900,26
20250227,102800,804948030,19900,19880,19900,19880,324
20250227,102700,798503810,19870,19870,19880,19870,30
20250227,102600,797907430,19880,19880,19880,19880,22
20250227,102500,797470070,19880,19880,19880,19880,19
20250227,102400,797092350,19850,19850,19850,19850,70
20250227,102300,795702850,19880,19880,19880,19880,22
20250227,102200,795265490,19890,19920,19920,19850,926
20250227,102100,776871600,19930,19940,19940,19930,135
20250227,102000,774181000,19930,19940,19940,19930,4
20250227,101900,774101270,19930,19930,19940,19930,41
20250227,101800,773283860,19930,19970,19970,19930,1024
20250227,101700,752863560,19950,19950,19950,19940,47
20250227,101600,751925920,19950,19970,19970,19950,70
20250227,101500,750528460,19940,19940,19940,19940,2
20250227,101400,750488580,19950,19950,19970,19950,163
20250227,101300,747236630,19950,19970,19970,19940,10
20250227,101200,747037190,19940,19940,19940,19940,167
20250227,101100,743707210,19930,19980,19990,19930,451
20250227,101000,734704460,19980,19980,20000,19980,1199
20250227,100900,710730310,19970,19960,19970,19940,999
20250227,100800,690786440,19960,19890,19960,19890,3613
20250227,100700,618799280,19880,19880,19890,19880,42
20250227,100600,617964270,19880,19750,19880,19750,1710
20250227,100500,584082660,19780,19770,19780,19750,239
20250227,100400,579357250,19770,19760,19770,19760,177
20250227,100300,575859720,19760,19750,19760,19750,408
20250227,100200,567798440,19760,19730,19760,19730,557
20250227,100100,556803910,19740,19730,19740,19730,324
20250227,100000,550410470,19740,19740,19740,19740,35
20250227,095900,549719570,19740,19770,19770,19740,68
20250227,095800,548376350,19770,19770,19770,19770,77
20250227,095700,546854060,19800,19770,19800,19770,388
20250227,095600,539175000,19780,19730,19780,19730,484
20250227,095500,529611430,19720,19700,19720,19690,610
20250227,095400,517590890,19700,19700,19700,19700,3
20250227,095300,517531790,19700,19710,19730,19700,616
20250227,095200,505382090,19700,19710,19710,19700,684
20250227,095100,491902830,19710,19720,19720,19710,243
20250227,095000,487113230,19710,19720,19730,19710,225
20250227,094900,482676260,19720,19730,19730,19710,403
20250227,094800,474729820,19720,19730,19740,19720,181
20250227,094700,471159600,19740,19740,19750,19740,309
20250227,094600,465059850,19750,19750,19750,19750,145
20250227,094500,462196100,19750,19750,19760,19750,280
20250227,094400,456665990,19750,19760,19760,19750,99
20250227,094300,454710630,19750,19770,19770,19750,243
20250227,094200,449909750,19770,19780,19780,19770,100
20250227,094100,447932370,19800,19810,19810,19790,433
20250227,094000,439359030,19810,19820,19820,19810,146
20250227,093900,436466570,19800,19820,19830,19800,306
20250227,093800,430402130,19810,19800,19810,19800,3
20250227,093700,430342720,19810,19810,19820,19810,276
20250227,093600,424874560,19810,19810,19820,19810,184
20250227,093500,421229210,19820,19840,19840,19820,1165
20250227,093400,398126090,19830,19840,19850,19830,545
20250227,093300,387311470,19840,19840,19850,19830,300
20250227,093200,381359490,19850,19860,19860,19840,121
20250227,093100,378957780,19860,19860,19860,19850,201
20250227,093000,374966720,19870,19880,19880,19860,170
20250227,092900,371588830,19880,19870,19880,19800,1283
20250227,092800,346126450,19880,19830,19880,19830,591
20250227,092700,334393070,19840,19870,19870,19840,238
20250227,092600,329665560,19870,19860,19890,19860,292
20250227,092500,323859340,19880,19810,19900,19810,3858
20250227,092400,247177900,19800,19810,19820,19800,270
20250227,092300,241827670,19820,19800,19830,19780,300
20250227,092200,235883420,19850,19790,19850,19770,37
20250227,092100,235150940,19780,19750,19780,19740,886
20250227,092000,217645710,19750,19760,19760,19740,217
20250227,091900,213360750,19740,19740,19750,19740,397
20250227,091800,205521170,19740,19750,19750,19730,263
20250227,091700,200329820,19750,19780,19870,19750,90
20250227,091600,198550100,19780,19740,19780,19730,704
20250227,091500,184637950,19730,19720,19730,19690,642
20250227,091400,171979080,19720,19680,19720,19680,160
20250227,091300,168826980,19660,19660,19670,19640,413
20250227,091200,160705860,19650,19660,19670,19620,599
20250227,091100,148925890,19660,19660,19660,19600,707
20250227,091000,135045350,19660,19710,19710,19570,3017
20250227,090900,75691830,19740,19770,19790,19700,861
20250227,090800,58689610,19770,19780,19780,19710,1420
20250227,090700,30661070,19790,19800,19830,19790,161
20250227,090600,27473940,19800,19810,19820,19800,101
20250227,090500,25473490,19840,19840,19840,19810,26
20250227,090400,24957950,19800,19830,19830,19800,158
20250227,090300,21826660,19820,19900,19900,19820,128
20250227,090200,19287930,19820,19780,19820,19770,585
20250227,090100,7704620,19780,19780,19790,19780,41
20250227,090000,6893460,19790,19820,19820,19780,348