KissMeData/027410/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191300,384860400,3500,3500,3500,3500,5770
20250227,191200,384860400,3500,3500,3500,3500,0
20250227,191100,384860400,3500,3500,3500,3500,0
20250227,191000,384860400,3500,3500,3500,3500,0
20250227,190900,384860400,3500,3500,3500,3500,0
20250227,190800,384860400,3500,3500,3500,3500,0
20250227,190700,384860400,3500,3500,3500,3500,0
20250227,190600,384860400,3500,3500,3500,3500,0
20250227,190500,384860400,3500,3500,3500,3500,0
20250227,190400,384860400,3500,3500,3500,3500,0
20250227,190300,384860400,3500,3500,3500,3500,0
20250227,190200,384860400,3500,3500,3500,3500,0
20250227,190100,384860400,3500,3500,3500,3500,0
20250227,190000,384860400,3500,3500,3500,3500,0
20250227,185900,384860400,3500,3500,3500,3500,0
20250227,185800,384860400,3500,3500,3500,3500,0
20250227,185700,384860400,3500,3500,3500,3500,0
20250227,185600,384860400,3500,3500,3500,3500,0
20250227,185500,384860400,3500,3500,3500,3500,0
20250227,185400,384860400,3500,3500,3500,3500,0
20250227,185300,384860400,3500,3500,3500,3500,0
20250227,185200,384860400,3500,3500,3500,3500,0
20250227,185100,384860400,3500,3500,3500,3500,0
20250227,185000,384860400,3500,3500,3500,3500,0
20250227,184900,384860400,3500,3500,3500,3500,0
20250227,184800,384860400,3500,3500,3500,3500,0
20250227,184700,384860400,3500,3500,3500,3500,0
20250227,184600,384860400,3500,3500,3500,3500,0
20250227,184500,384860400,3500,3500,3500,3500,0
20250227,184400,384860400,3500,3500,3500,3500,0
20250227,184300,384860400,3500,3500,3500,3500,5770
20250227,184200,384860400,3500,3500,3500,3500,0
20250227,184100,384860400,3500,3500,3500,3500,0
20250227,184000,384860400,3500,3500,3500,3500,0
20250227,183900,384860400,3500,3500,3500,3500,0
20250227,183800,384860400,3500,3500,3500,3500,0
20250227,183700,384860400,3500,3500,3500,3500,0
20250227,183600,384860400,3500,3500,3500,3500,0
20250227,183500,384860400,3500,3500,3500,3500,0
20250227,183400,384860400,3500,3500,3500,3500,0
20250227,183300,384860400,3500,3500,3500,3500,0
20250227,183200,384860400,3500,3500,3500,3500,0
20250227,183100,384860400,3500,3500,3500,3500,0
20250227,183000,384860400,3500,3500,3500,3500,0
20250227,182900,384860400,3500,3500,3500,3500,0
20250227,182800,384860400,3500,3500,3500,3500,0
20250227,182700,384860400,3500,3500,3500,3500,0
20250227,182600,384860400,3500,3500,3500,3500,0
20250227,182500,384860400,3500,3500,3500,3500,0
20250227,182400,384860400,3500,3500,3500,3500,0
20250227,182300,384860400,3500,3500,3500,3500,0
20250227,182200,384860400,3500,3500,3500,3500,0
20250227,182100,384860400,3500,3500,3500,3500,0
20250227,182000,384860400,3500,3500,3500,3500,0
20250227,181900,384860400,3500,3500,3500,3500,0
20250227,181800,384860400,3500,3500,3500,3500,0
20250227,181700,384860400,3500,3500,3500,3500,0
20250227,181600,384860400,3500,3500,3500,3500,0
20250227,181500,384860400,3500,3500,3500,3500,0
20250227,181400,384860400,3500,3500,3500,3500,0
20250227,181300,384860400,3500,3500,3500,3500,5770
20250227,181200,384860400,3500,3500,3500,3500,0
20250227,181100,384860400,3500,3500,3500,3500,0
20250227,181000,384860400,3500,3500,3500,3500,0
20250227,180900,384860400,3500,3500,3500,3500,0
20250227,180800,384860400,3500,3500,3500,3500,0
20250227,180700,384860400,3500,3500,3500,3500,0
20250227,180600,384860400,3500,3500,3500,3500,0
20250227,180500,384860400,3500,3500,3500,3500,0
20250227,180400,384860400,3500,3500,3500,3500,0
20250227,180300,384860400,3500,3500,3500,3500,0
20250227,180200,384860400,3500,3500,3500,3500,0
20250227,180100,384860400,3500,3500,3500,3500,0
20250227,180000,384860400,3500,3500,3500,3500,0
20250227,175900,384860400,3500,3500,3500,3500,0
20250227,175800,384860400,3500,3500,3500,3500,0
20250227,175700,384860400,3500,3500,3500,3500,0
20250227,175600,384860400,3500,3500,3500,3500,0
20250227,175500,384860400,3500,3500,3500,3500,0
20250227,175400,384860400,3500,3500,3500,3500,0
20250227,175300,384860400,3500,3500,3500,3500,0
20250227,175200,384860400,3500,3500,3500,3500,0
20250227,175100,384860400,3500,3500,3500,3500,0
20250227,175000,384860400,3500,3500,3500,3500,0
20250227,174900,384860400,3500,3500,3500,3500,0
20250227,174800,384860400,3500,3500,3500,3500,0
20250227,174700,384860400,3500,3500,3500,3500,0
20250227,174600,384860400,3500,3500,3500,3500,0
20250227,174500,384860400,3500,3500,3500,3500,0
20250227,174400,384860400,3500,3500,3500,3500,0
20250227,174300,384860400,3500,3500,3500,3500,5770
20250227,174200,384860400,3500,3500,3500,3500,0
20250227,174100,384860400,3500,3500,3500,3500,0
20250227,174000,384860400,3500,3500,3500,3500,0
20250227,173900,384860400,3500,3500,3500,3500,0
20250227,173800,384860400,3500,3500,3500,3500,0
20250227,173700,384860400,3500,3500,3500,3500,0
20250227,173600,384860400,3500,3500,3500,3500,0
20250227,173500,384860400,3500,3500,3500,3500,0
20250227,173400,384860400,3500,3500,3500,3500,0
20250227,173300,384860400,3500,3500,3500,3500,0
20250227,173200,384860400,3500,3500,3500,3500,0
20250227,173100,384860400,3500,3500,3500,3500,0
20250227,173000,384860400,3500,3500,3500,3500,0
20250227,172900,384860400,3500,3500,3500,3500,0
20250227,172800,384860400,3500,3500,3500,3500,0
20250227,172700,384860400,3500,3500,3500,3500,0
20250227,172600,384860400,3500,3500,3500,3500,0
20250227,172500,384860400,3500,3500,3500,3500,0
20250227,172400,384860400,3500,3500,3500,3500,0
20250227,172300,384860400,3500,3500,3500,3500,0
20250227,172200,384860400,3500,3500,3500,3500,0
20250227,172100,384860400,3500,3500,3500,3500,0
20250227,172000,384860400,3500,3500,3500,3500,0
20250227,171900,384860400,3500,3500,3500,3500,0
20250227,171800,384860400,3500,3500,3500,3500,0
20250227,171700,384860400,3500,3500,3500,3500,0
20250227,171600,384860400,3500,3500,3500,3500,0
20250227,171500,384860400,3500,3500,3500,3500,0
20250227,171400,384860400,3500,3500,3500,3500,0
20250227,171300,384860400,3500,3500,3500,3500,5770
20250227,171200,384860400,3500,3500,3500,3500,0
20250227,171100,384860400,3500,3500,3500,3500,0
20250227,171000,384860400,3500,3500,3500,3500,0
20250227,170900,384860400,3500,3500,3500,3500,0
20250227,170800,384860400,3500,3500,3500,3500,0
20250227,170700,384860400,3500,3500,3500,3500,0
20250227,170600,384860400,3500,3500,3500,3500,0
20250227,170500,384860400,3500,3500,3500,3500,0
20250227,170400,384860400,3500,3500,3500,3500,0
20250227,170300,384860400,3500,3500,3500,3500,0
20250227,170200,384860400,3500,3500,3500,3500,0
20250227,170100,384860400,3500,3500,3500,3500,0
20250227,170000,384860400,3500,3500,3500,3500,0
20250227,165900,384860400,3500,3500,3500,3500,0
20250227,165800,384860400,3500,3500,3500,3500,0
20250227,165700,384860400,3500,3500,3500,3500,0
20250227,165600,384860400,3500,3500,3500,3500,0
20250227,165500,384860400,3500,3500,3500,3500,0
20250227,165400,384860400,3500,3500,3500,3500,0
20250227,165300,384860400,3500,3500,3500,3500,0
20250227,165200,384860400,3500,3500,3500,3500,0
20250227,165100,384860400,3500,3500,3500,3500,0
20250227,165000,384860400,3500,3500,3500,3500,0
20250227,164900,384860400,3500,3500,3500,3500,0
20250227,164800,384860400,3500,3500,3500,3500,0
20250227,164700,384860400,3500,3500,3500,3500,0
20250227,164600,384860400,3500,3500,3500,3500,0
20250227,164500,384860400,3500,3500,3500,3500,0
20250227,164400,384860400,3500,3500,3500,3500,0
20250227,164300,384860400,3500,3500,3500,3500,5770
20250227,164200,384860400,3500,3500,3500,3500,0
20250227,164100,384860400,3500,3500,3500,3500,0
20250227,164000,384860400,3500,3500,3500,3500,0
20250227,163900,384860400,3500,3500,3500,3500,0
20250227,163800,384860400,3500,3500,3500,3500,0
20250227,163700,384860400,3500,3500,3500,3500,0
20250227,163600,384860400,3500,3500,3500,3500,0
20250227,163500,384860400,3500,3500,3500,3500,0
20250227,163400,384860400,3500,3500,3500,3500,0
20250227,163300,384860400,3500,3500,3500,3500,0
20250227,163200,384860400,3500,3500,3500,3500,0
20250227,163100,384860400,3500,3500,3500,3500,0
20250227,163000,384860400,3500,3500,3500,3500,0
20250227,162900,384860400,3500,3500,3500,3500,0
20250227,162800,384860400,3500,3500,3500,3500,0
20250227,162700,384860400,3500,3500,3500,3500,0
20250227,162600,384860400,3500,3500,3500,3500,0
20250227,162500,384860400,3500,3500,3500,3500,0
20250227,162400,384860400,3500,3500,3500,3500,0
20250227,162300,384860400,3500,3500,3500,3500,0
20250227,162200,384860400,3500,3500,3500,3500,0
20250227,162100,384860400,3500,3500,3500,3500,0
20250227,162000,384860400,3500,3500,3500,3500,0
20250227,161900,384860400,3500,3500,3500,3500,0
20250227,161800,384860400,3500,3500,3500,3500,0
20250227,161700,384860400,3500,3500,3500,3500,0
20250227,161600,384860400,3500,3500,3500,3500,0
20250227,161500,384860400,3500,3500,3500,3500,0
20250227,161400,384860400,3500,3500,3500,3500,0
20250227,161300,384860400,3500,3500,3500,3500,5770
20250227,161200,384860400,3500,3500,3500,3500,0
20250227,161100,384860400,3500,3500,3500,3500,0
20250227,161000,384860400,3500,3500,3500,3500,0
20250227,160900,384860400,3500,3500,3500,3500,0
20250227,160800,384860400,3500,3500,3500,3500,0
20250227,160700,384860400,3500,3500,3500,3500,0
20250227,160600,384860400,3500,3500,3500,3500,0
20250227,160500,384860400,3500,3500,3500,3500,0
20250227,160400,384860400,3500,3500,3500,3500,0
20250227,160300,384860400,3500,3500,3500,3500,0
20250227,160200,384860400,3500,3500,3500,3500,0
20250227,160100,384860400,3500,3500,3500,3500,0
20250227,160000,384860400,3500,3500,3500,3500,0
20250227,155900,384860400,3500,3500,3500,3500,0
20250227,155800,384860400,3500,3500,3500,3500,0
20250227,155700,384860400,3500,3500,3500,3500,0
20250227,155600,384860400,3500,3500,3500,3500,0
20250227,155500,384860400,3500,3500,3500,3500,0
20250227,155400,384860400,3500,3500,3500,3500,0
20250227,155300,384860400,3500,3500,3500,3500,0
20250227,155200,384860400,3500,3500,3500,3500,0
20250227,155100,384860400,3500,3500,3500,3500,0
20250227,155000,384860400,3500,3500,3500,3500,0
20250227,154900,384860400,3500,3500,3500,3500,0
20250227,154800,384860400,3500,3500,3500,3500,0
20250227,154700,384860400,3500,3500,3500,3500,0
20250227,154600,384860400,3500,3500,3500,3500,0
20250227,154500,384860400,3500,3500,3500,3500,0
20250227,154400,384860400,3500,3500,3500,3500,0
20250227,154300,384860400,3500,3500,3500,3500,5770
20250227,154200,384860400,3500,3500,3500,3500,0
20250227,154100,384860400,3500,3500,3500,3500,0
20250227,154000,384860400,3500,3500,3500,3500,0
20250227,153900,384860400,3500,3500,3500,3500,0
20250227,153800,384860400,3500,3500,3500,3500,0
20250227,153700,384860400,3500,3500,3500,3500,0
20250227,153600,384860400,3500,3500,3500,3500,0
20250227,153500,384860400,3500,3500,3500,3500,0
20250227,153400,384860400,3500,3500,3500,3500,0
20250227,153300,384860400,3500,3500,3500,3500,0
20250227,153200,384860400,3500,3500,3500,3500,0
20250227,153100,384860400,3500,3500,3500,3500,0
20250227,153000,384860400,3500,3500,3500,3500,5770
20250227,152900,364665400,3495,3495,3495,3495,0
20250227,152800,364665400,3495,3495,3495,3495,0
20250227,152700,364665400,3495,3495,3495,3495,0
20250227,152600,364665400,3495,3495,3495,3495,0
20250227,152500,364665400,3495,3495,3495,3495,0
20250227,152400,364665400,3495,3495,3495,3495,0
20250227,152300,364665400,3495,3495,3495,3495,0
20250227,152200,364665400,3495,3495,3495,3495,0
20250227,152100,364665400,3495,3495,3495,3495,0
20250227,152000,364665400,3495,3495,3495,3495,0
20250227,151900,364665400,3495,3480,3495,3470,3291
20250227,151800,353203265,3470,3475,3480,3470,9
20250227,151700,353171990,3480,3480,3495,3480,5993
20250227,151600,332299125,3480,3470,3480,3470,2
20250227,151500,332292175,3480,3470,3480,3470,83
20250227,151400,332003760,3480,3470,3480,3470,2
20250227,151300,331996810,3480,3475,3480,3475,1024
20250227,151200,328438400,3475,3465,3475,3465,1330
20250227,151100,323819065,3470,3470,3470,3465,5
20250227,151000,323801725,3465,3460,3465,3460,792
20250227,150900,321057450,3465,3460,3465,3460,1002
20250227,150800,317585525,3465,3455,3465,3455,239
20250227,150700,316758575,3465,3460,3465,3445,2035
20250227,150600,309733555,3470,3470,3470,3470,0
20250227,150500,309733555,3470,3460,3470,3460,805
20250227,150400,306948220,3470,3460,3470,3460,5
20250227,150300,306930900,3470,3460,3470,3460,3
20250227,150200,306920500,3470,3470,3470,3470,900
20250227,150100,303797500,3470,3460,3470,3460,8
20250227,150000,303769780,3470,3460,3470,3460,697
20250227,145900,301358130,3470,3470,3470,3460,12
20250227,145800,301316500,3470,3470,3470,3470,1
20250227,145700,301313030,3460,3460,3460,3460,4
20250227,145600,301299190,3475,3475,3475,3460,3203
20250227,145500,290201690,3465,3470,3475,3465,103
20250227,145400,289844275,3475,3465,3475,3465,230
20250227,145300,289047280,3465,3465,3465,3465,1
20250227,145200,289043815,3460,3450,3460,3450,1002
20250227,145100,285576905,3450,3450,3450,3450,144
20250227,145000,285080105,3450,3460,3460,3450,3
20250227,144900,285069745,3450,3460,3460,3450,21
20250227,144800,284997285,3450,3450,3450,3450,1
20250227,144700,284993835,3450,3450,3460,3450,4
20250227,144600,284980025,3460,3450,3460,3450,2
20250227,144500,284973115,3455,3455,3455,3455,200
20250227,144400,284282115,3450,3450,3450,3450,4
20250227,144300,284268315,3455,3455,3455,3455,5
20250227,144200,284251040,3450,3455,3455,3450,2
20250227,144100,284244135,3450,3450,3450,3450,198
20250227,144000,283561035,3450,3450,3450,3450,3
20250227,143900,283550685,3455,3450,3455,3450,2
20250227,143800,283543780,3450,3455,3455,3450,305
20250227,143700,282491480,3450,3450,3450,3450,3
20250227,143600,282481130,3455,3455,3455,3450,205
20250227,143500,281773770,3455,3450,3455,3450,4
20250227,143400,281759955,3450,3450,3450,3450,2
20250227,143300,281753055,3450,3450,3455,3450,54
20250227,143200,281566750,3450,3450,3450,3450,0
20250227,143100,281566750,3450,3450,3450,3450,149
20250227,143000,281052700,3450,3450,3455,3450,5
20250227,142900,281035440,3450,3450,3450,3450,1
20250227,142800,281031990,3455,3455,3455,3455,20
20250227,142700,280962890,3450,3450,3450,3450,146
20250227,142600,280459190,3450,3450,3450,3450,2
20250227,142500,280452290,3450,3450,3450,3450,1
20250227,142400,280448840,3450,3450,3450,3450,1
20250227,142300,280445390,3450,3450,3455,3450,5
20250227,142200,280428135,3460,3450,3460,3450,3
20250227,142100,280417770,3450,3455,3460,3450,1602
20250227,142000,274890835,3450,3455,3465,3450,799
20250227,141900,272129610,3450,3455,3455,3450,5
20250227,141800,272112340,3450,3450,3450,3450,1
20250227,141700,272108890,3450,3450,3450,3450,2
20250227,141600,272101990,3450,3450,3450,3450,3
20250227,141500,272091640,3450,3450,3450,3450,20
20250227,141400,272022640,3450,3450,3450,3450,187
20250227,141300,271377490,3450,3450,3450,3450,2
20250227,141200,271370590,3450,3450,3450,3450,1
20250227,141100,271367140,3450,3450,3450,3450,1
20250227,141000,271363690,3450,3450,3450,3450,10
20250227,140900,271329190,3450,3450,3450,3450,2
20250227,140800,271322290,3455,3445,3455,3445,194
20250227,140700,270653940,3450,3450,3450,3450,18
20250227,140600,270591840,3450,3450,3450,3450,3
20250227,140500,270581490,3450,3450,3450,3450,1
20250227,140400,270578040,3455,3455,3455,3455,0
20250227,140300,270578040,3455,3445,3455,3445,87
20250227,140200,270277485,3445,3450,3450,3445,153
20250227,140100,269750365,3450,3450,3450,3450,1
20250227,140000,269746915,3450,3450,3450,3450,2
20250227,135900,269740015,3450,3450,3455,3445,115
20250227,135800,269343260,3450,3450,3450,3450,1
20250227,135700,269339810,3450,3450,3450,3450,0
20250227,135600,269339810,3450,3450,3450,3450,2
20250227,135500,269332910,3450,3450,3450,3450,2
20250227,135400,269326010,3450,3455,3455,3450,2
20250227,135300,269319105,3445,3445,3455,3445,635
20250227,135200,267131520,3455,3450,3455,3445,45
20250227,135100,266976275,3450,3450,3450,3450,0
20250227,135000,266976275,3450,3450,3450,3450,1
20250227,134900,266972825,3450,3450,3450,3450,3
20250227,134800,266962475,3450,3450,3450,3450,1
20250227,134700,266959025,3455,3455,3455,3455,0
20250227,134600,266959025,3455,3445,3455,3445,5
20250227,134500,266941780,3445,3445,3445,3445,221
20250227,134400,266180435,3445,3450,3450,3445,31
20250227,134300,266073490,3450,3450,3450,3450,2
20250227,134200,266066590,3450,3450,3450,3450,1
20250227,134100,266063140,3455,3450,3455,3450,2
20250227,134000,266056235,3450,3450,3450,3450,0
20250227,133900,266056235,3450,3450,3450,3450,40
20250227,133800,265918235,3450,3450,3450,3450,2
20250227,133700,265911335,3450,3450,3450,3450,1
20250227,133600,265907885,3450,3450,3450,3450,3
20250227,133500,265897535,3450,3450,3450,3450,138
20250227,133400,265421435,3450,3450,3450,3450,156
20250227,133300,264883235,3460,3450,3460,3450,2
20250227,133200,264876325,3460,3455,3460,3450,54
20250227,133100,264689760,3455,3455,3455,3455,2
20250227,133000,264682850,3465,3465,3465,3465,1
20250227,132900,264679385,3455,3455,3465,3455,604
20250227,132800,262592555,3465,3465,3465,3455,8
20250227,132700,262564865,3460,3465,3465,3460,10
20250227,132600,262530240,3465,3465,3465,3455,4
20250227,132500,262516390,3455,3465,3465,3455,3
20250227,132400,262506005,3455,3455,3465,3455,3
20250227,132300,262495630,3465,3465,3465,3460,8
20250227,132200,262467935,3460,3455,3460,3455,1003
20250227,132100,258997570,3460,3460,3460,3455,3
20250227,132000,258987195,3455,3455,3455,3455,1
20250227,131900,258983740,3460,3455,3460,3455,3
20250227,131800,258973365,3460,3455,3460,3455,5
20250227,131700,258956080,3460,3460,3460,3460,1
20250227,131600,258952620,3455,3460,3460,3455,3
20250227,131500,258942245,3460,3460,3465,3460,21
20250227,131400,258869575,3465,3460,3465,3460,2
20250227,131300,258862650,3465,3460,3465,3460,2
20250227,131200,258855725,3465,3455,3465,3455,284
20250227,131100,257872835,3460,3455,3460,3455,4
20250227,131000,257859010,3460,3460,3460,3460,197
20250227,130900,257177390,3470,3470,3470,3455,3
20250227,130800,257166995,3455,3455,3455,3455,2
20250227,130700,257160085,3470,3455,3475,3455,6
20250227,130600,257139285,3475,3455,3475,3455,1000
20250227,130500,253678210,3450,3450,3450,3450,3
20250227,130400,253667860,3455,3455,3455,3450,3
20250227,130300,253657500,3450,3455,3455,3450,39
20250227,130200,253522760,3455,3450,3455,3450,124
20250227,130100,253094845,3450,3455,3455,3450,101
20250227,130000,252745895,3450,3455,3455,3450,104
20250227,125900,252386590,3450,3450,3450,3450,0
20250227,125800,252386590,3450,3450,3455,3450,63
20250227,125700,252168940,3450,3450,3450,3450,1
20250227,125600,252165490,3455,3455,3455,3450,3
20250227,125500,252155130,3450,3450,3450,3450,189
20250227,125400,251503080,3450,3450,3450,3450,1
20250227,125300,251499630,3450,3455,3455,3450,2
20250227,125200,251492725,3450,3450,3450,3450,1
20250227,125100,251489275,3450,3450,3450,3450,2
20250227,125000,251482375,3455,3455,3455,3450,18
20250227,124900,251420200,3455,3455,3455,3455,1
20250227,124800,251416745,3450,3450,3450,3450,2
20250227,124700,251409845,3455,3450,3455,3450,3
20250227,124600,251399490,3455,3455,3455,3455,0
20250227,124500,251399490,3455,3445,3455,3445,4
20250227,124400,251385700,3460,3460,3460,3460,0
20250227,124300,251385700,3460,3445,3460,3445,2566
20250227,124200,242539310,3445,3445,3445,3445,0
20250227,124100,242539310,3445,3445,3445,3445,2202
20250227,124000,234953420,3445,3445,3445,3445,2
20250227,123900,234946530,3445,3450,3450,3445,583
20250227,123800,232935185,3450,3445,3450,3445,3
20250227,123700,232924845,3445,3445,3445,3445,1
20250227,123600,232921400,3445,3445,3445,3445,1
20250227,123500,232917955,3445,3450,3450,3445,21
20250227,123400,232845510,3445,3450,3450,3445,3
20250227,123300,232835170,3445,3445,3445,3445,3
20250227,123200,232824835,3445,3445,3445,3445,1
20250227,123100,232821390,3450,3445,3450,3445,2
20250227,123000,232814495,3445,3445,3445,3445,1
20250227,122900,232811050,3445,3445,3445,3445,1
20250227,122800,232807605,3445,3445,3445,3445,141
20250227,122700,232321860,3450,3450,3450,3450,102
20250227,122600,231969960,3445,3450,3450,3445,2939
20250227,122500,221835595,3455,3455,3455,3455,2
20250227,122400,221828685,3455,3450,3455,3450,602
20250227,122300,219748785,3455,3450,3455,3450,31
20250227,122200,219641690,3455,3450,3455,3450,2
20250227,122100,219634785,3450,3450,3455,3450,213
20250227,122000,218899930,3455,3455,3455,3450,3
20250227,121900,218889570,3450,3450,3450,3450,1
20250227,121800,218886120,3450,3450,3450,3450,1
20250227,121700,218882670,3450,3450,3450,3450,137
20250227,121600,218410020,3455,3450,3455,3450,101
20250227,121500,218061070,3450,3450,3450,3450,1
20250227,121400,218057620,3450,3450,3450,3450,2
20250227,121300,218050720,3450,3450,3450,3450,1
20250227,121200,218047270,3450,3450,3450,3450,2
20250227,121100,218040370,3450,3450,3450,3450,379
20250227,121000,216732820,3450,3455,3455,3450,864
20250227,120900,213748970,3455,3450,3455,3450,3
20250227,120800,213738615,3450,3450,3450,3450,0
20250227,120700,213738615,3450,3450,3455,3450,52
20250227,120600,213558965,3450,3450,3450,3450,0
20250227,120500,213558965,3450,3450,3450,3450,162
20250227,120400,213000065,3450,3450,3450,3450,103
20250227,120300,212644715,3450,3450,3450,3450,0
20250227,120200,212644715,3450,3455,3455,3450,62
20250227,120100,212430515,3455,3455,3455,3455,0
20250227,120000,212430515,3455,3455,3455,3450,302
20250227,115900,211387115,3450,3450,3450,3450,187
20250227,115800,210741965,3450,3450,3450,3450,2
20250227,115700,210735065,3455,3450,3455,3450,3
20250227,115600,210724710,3450,3450,3450,3450,1
20250227,115500,210721260,3450,3450,3450,3450,2
20250227,115400,210714360,3450,3450,3450,3450,137
20250227,115300,210241710,3450,3450,3450,3450,1
20250227,115200,210238260,3450,3450,3450,3450,2
20250227,115100,210231360,3450,3450,3450,3450,0
20250227,115000,210231360,3450,3450,3450,3450,3
20250227,114900,210221010,3450,3450,3455,3450,161
20250227,114800,209665510,3455,3455,3455,3455,2944
20250227,114700,199493990,3455,3455,3460,3455,77
20250227,114600,199227705,3460,3460,3460,3460,31
20250227,114500,199120445,3455,3455,3455,3455,3
20250227,114400,199110080,3455,3455,3455,3455,0
20250227,114300,199110080,3455,3455,3455,3455,3
20250227,114200,199099715,3455,3455,3455,3455,0
20250227,114100,199099715,3455,3460,3460,3455,52
20250227,114000,198919805,3455,3455,3455,3455,2
20250227,113900,198912895,3455,3455,3455,3455,1
20250227,113800,198909440,3455,3455,3455,3455,1
20250227,113700,198905985,3455,3460,3460,3455,336
20250227,113600,197745005,3455,3455,3455,3455,1
20250227,113500,197741550,3455,3455,3455,3455,1
20250227,113400,197738095,3455,3455,3455,3455,3
20250227,113300,197727730,3455,3455,3455,3455,2
20250227,113200,197720820,3460,3455,3460,3455,12
20250227,113100,197679305,3455,3455,3455,3455,1
20250227,113000,197675850,3455,3460,3460,3455,3
20250227,112900,197665480,3455,3455,3455,3455,231
20250227,112800,196867375,3460,3455,3460,3455,2
20250227,112700,196860460,3455,3455,3455,3455,702
20250227,112600,194435050,3455,3460,3460,3455,54
20250227,112500,194248225,3455,3455,3455,3455,0
20250227,112400,194248225,3455,3460,3460,3455,3
20250227,112300,194237855,3455,3455,3455,3455,1
20250227,112200,194234400,3455,3460,3460,3455,51
20250227,112100,194057945,3460,3455,3460,3455,352
20250227,112000,192841535,3460,3460,3460,3460,1
20250227,111900,192838075,3455,3455,3455,3455,76
20250227,111800,192575495,3460,3460,3460,3460,60
20250227,111700,192367895,3455,3455,3455,3455,3
20250227,111600,192357530,3460,3455,3460,3455,3
20250227,111500,192347160,3455,3460,3460,3455,51
20250227,111400,192170705,3455,3455,3455,3455,201
20250227,111300,191476250,3455,3455,3455,3455,2
20250227,111200,191469340,3455,3455,3455,3455,0
20250227,111100,191469340,3455,3455,3455,3450,201
20250227,111000,190774890,3450,3460,3460,3450,1628
20250227,110900,185149895,3460,3460,3460,3455,104
20250227,110800,184790070,3460,3460,3460,3460,806
20250227,110700,182001310,3460,3460,3460,3460,291
20250227,110600,180994450,3460,3460,3460,3460,2
20250227,110500,180987530,3465,3465,3465,3465,500
20250227,110400,179255030,3460,3460,3460,3460,1
20250227,110300,179251570,3460,3465,3465,3460,603
20250227,110200,177162180,3465,3465,3470,3465,4
20250227,110100,177148315,3465,3465,3465,3465,531
20250227,110000,175308400,3465,3465,3465,3465,2
20250227,105900,175301470,3465,3465,3465,3465,1
20250227,105800,175298005,3475,3470,3475,3465,135
20250227,105700,174829550,3470,3470,3480,3470,1776
20250227,105600,168666820,3470,3470,3470,3470,215
20250227,105500,167920770,3480,3480,3480,3480,1
20250227,105400,167917290,3470,3470,3470,3470,1
20250227,105300,167913820,3480,3470,3480,3470,5
20250227,105200,167896440,3480,3470,3480,3470,3
20250227,105100,167886010,3475,3470,3475,3470,201
20250227,105000,167187540,3470,3470,3480,3470,187
20250227,104900,166538130,3470,3470,3480,3470,230
20250227,104800,165739890,3480,3480,3480,3480,1
20250227,104700,165736410,3470,3470,3470,3470,1
20250227,104600,165732940,3470,3470,3470,3470,1
20250227,104500,165729470,3470,3470,3470,3470,3
20250227,104400,165719060,3470,3470,3470,3470,0
20250227,104300,165719060,3470,3480,3480,3470,103
20250227,104200,165361640,3475,3470,3480,3470,302
20250227,104100,164313190,3470,3470,3470,3470,1
20250227,104000,164309720,3480,3480,3480,3480,1
20250227,103900,164306240,3470,3470,3480,3470,15
20250227,103800,164254160,3475,3470,3480,3470,248
20250227,103700,163393020,3475,3475,3475,3475,300
20250227,103600,162350520,3475,3470,3475,3470,316
20250227,103500,161252430,3475,3470,3475,3470,51
20250227,103400,161075210,3470,3470,3470,3470,901
20250227,103300,157948740,3475,3475,3475,3475,131
20250227,103200,157493515,3475,3475,3475,3475,4
20250227,103100,157479615,3475,3475,3475,3475,0
20250227,103000,157479615,3475,3475,3475,3475,4300
20250227,102900,142537115,3480,3480,3480,3475,51
20250227,102800,142359645,3475,3475,3475,3475,157
20250227,102700,141814070,3480,3475,3480,3475,1582
20250227,102600,136316570,3475,3480,3480,3475,74
20250227,102500,136059055,3480,3480,3480,3475,236
20250227,102400,135237785,3475,3475,3475,3475,1
20250227,102300,135234310,3475,3475,3475,3475,1
20250227,102200,135230835,3475,3480,3480,3475,3
20250227,102100,135220405,3475,3475,3475,3475,165
20250227,102000,134647030,3480,3475,3480,3475,435
20250227,101900,133133240,3475,3475,3475,3475,2
20250227,101800,133126290,3475,3475,3475,3475,2
20250227,101700,133119340,3480,3480,3480,3475,16
20250227,101600,133063665,3480,3480,3480,3480,495
20250227,101500,131341065,3485,3480,3485,3480,6
20250227,101400,131320175,3485,3485,3485,3485,3
20250227,101300,131309720,3480,3480,3485,3480,144
20250227,101200,130808595,3485,3480,3485,3480,3
20250227,101100,130798150,3480,3480,3485,3480,142
20250227,101000,130303975,3485,3480,3485,3480,65
20250227,100900,130077765,3490,3475,3490,3475,2024
20250227,100800,123044305,3490,3475,3490,3475,9
20250227,100700,123012955,3490,3490,3490,3490,1
20250227,100600,123009465,3490,3475,3490,3475,2
20250227,100500,123002500,3490,3490,3490,3475,4
20250227,100400,122988555,3475,3480,3490,3475,2012
20250227,100300,115987930,3480,3480,3480,3480,1
20250227,100200,115984450,3475,3485,3485,3475,3372
20250227,100100,104251650,3485,3485,3485,3485,2
20250227,100000,104244680,3490,3490,3490,3485,3
20250227,095900,104234215,3485,3485,3485,3485,2000
20250227,095800,97264215,3485,3485,3485,3485,3
20250227,095700,97253760,3490,3490,3490,3490,1
20250227,095600,97250270,3485,3485,3485,3485,1
20250227,095500,97246785,3490,3485,3490,3485,3
20250227,095400,97236325,3485,3495,3495,3485,43
20250227,095300,97086165,3495,3480,3495,3480,663
20250227,095200,94775595,3480,3480,3480,3480,0
20250227,095100,94775595,3480,3485,3485,3480,220
20250227,095000,94009960,3485,3485,3485,3485,1
20250227,094900,94006475,3485,3480,3485,3480,2
20250227,094800,93999510,3485,3480,3485,3480,1002
20250227,094700,90512545,3480,3480,3485,3480,47
20250227,094600,90348760,3485,3480,3485,3480,158
20250227,094500,89798910,3480,3485,3485,3480,2
20250227,094400,89791945,3480,3480,3480,3480,4
20250227,094300,89778025,3480,3480,3480,3480,1
20250227,094200,89774545,3480,3480,3480,3480,435
20250227,094100,88260745,3475,3470,3480,3470,7
20250227,094000,88236410,3480,3470,3480,3470,3
20250227,093900,88225980,3480,3485,3485,3470,5003
20250227,093800,70856110,3480,3480,3480,3475,451
20250227,093700,69287760,3475,3480,3480,3475,54
20250227,093600,69099855,3480,3485,3485,3480,563
20250227,093500,67140610,3485,3485,3485,3485,7
20250227,093400,67116215,3485,3485,3485,3480,10
20250227,093300,67081380,3485,3485,3485,3485,21
20250227,093200,67008195,3485,3485,3485,3480,4
20250227,093100,66994260,3485,3480,3485,3480,460
20250227,093000,65393435,3480,3480,3480,3480,27
20250227,092900,65299475,3485,3485,3485,3485,68
20250227,092800,65062495,3485,3485,3485,3485,1
20250227,092700,65059010,3485,3485,3485,3485,4
20250227,092600,65045070,3490,3490,3495,3490,45
20250227,092500,64888015,3480,3490,3490,3480,3361
20250227,092400,53179720,3495,3495,3495,3495,30
20250227,092300,53074870,3490,3490,3490,3490,25
20250227,092200,52987620,3490,3490,3490,3490,0
20250227,092100,52987620,3490,3490,3490,3490,250
20250227,092000,52115120,3490,3490,3490,3490,434
20250227,091900,50600460,3490,3490,3490,3490,0
20250227,091800,50600460,3490,3485,3490,3485,502
20250227,091700,48850980,3490,3490,3490,3490,20
20250227,091600,48781180,3495,3495,3495,3495,4
20250227,091500,48767200,3495,3480,3495,3480,111
20250227,091400,48380665,3490,3490,3490,3490,100
20250227,091300,48031665,3490,3490,3490,3490,100
20250227,091200,47682665,3490,3490,3490,3490,50
20250227,091100,47508165,3490,3475,3490,3475,3
20250227,091000,47497715,3490,3485,3490,3475,290
20250227,090900,46487225,3495,3495,3500,3485,3707
20250227,090800,33552095,3495,3495,3495,3490,1603
20250227,090700,27957605,3490,3490,3495,3485,562
20250227,090600,25996720,3480,3480,3480,3480,341
20250227,090500,24810040,3480,3480,3480,3480,109
20250227,090400,24430720,3490,3490,3490,3490,303
20250227,090300,23373250,3490,3480,3490,3480,102
20250227,090200,23018270,3500,3465,3500,3465,686
20250227,090100,20633840,3465,3470,3470,3465,759
20250227,090000,18001405,3470,3480,3485,3470,5173