KissMeData/041190/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192700,2862685600,6440,6440,6440,6440,10810
20250227,192600,2862685600,6440,6440,6440,6440,0
20250227,192500,2862685600,6440,6440,6440,6440,0
20250227,192400,2862685600,6440,6440,6440,6440,0
20250227,192300,2862685600,6440,6440,6440,6440,0
20250227,192200,2862685600,6440,6440,6440,6440,0
20250227,192100,2862685600,6440,6440,6440,6440,0
20250227,192000,2862685600,6440,6440,6440,6440,0
20250227,191900,2862685600,6440,6440,6440,6440,0
20250227,191800,2862685600,6440,6440,6440,6440,0
20250227,191700,2862685600,6440,6440,6440,6440,0
20250227,191600,2862685600,6440,6440,6440,6440,0
20250227,191500,2862685600,6440,6440,6440,6440,0
20250227,191400,2862685600,6440,6440,6440,6440,0
20250227,191300,2862685600,6440,6440,6440,6440,0
20250227,191200,2862685600,6440,6440,6440,6440,0
20250227,191100,2862685600,6440,6440,6440,6440,0
20250227,191000,2862685600,6440,6440,6440,6440,0
20250227,190900,2862685600,6440,6440,6440,6440,0
20250227,190800,2862685600,6440,6440,6440,6440,0
20250227,190700,2862685600,6440,6440,6440,6440,0
20250227,190600,2862685600,6440,6440,6440,6440,0
20250227,190500,2862685600,6440,6440,6440,6440,0
20250227,190400,2862685600,6440,6440,6440,6440,0
20250227,190300,2862685600,6440,6440,6440,6440,0
20250227,190200,2862685600,6440,6440,6440,6440,0
20250227,190100,2862685600,6440,6440,6440,6440,0
20250227,190000,2862685600,6440,6440,6440,6440,0
20250227,185900,2862685600,6440,6440,6440,6440,0
20250227,185800,2862685600,6440,6440,6440,6440,0
20250227,185700,2862685600,6440,6440,6440,6440,10810
20250227,185600,2862685600,6440,6440,6440,6440,0
20250227,185500,2862685600,6440,6440,6440,6440,0
20250227,185400,2862685600,6440,6440,6440,6440,0
20250227,185300,2862685600,6440,6440,6440,6440,0
20250227,185200,2862685600,6440,6440,6440,6440,0
20250227,185100,2862685600,6440,6440,6440,6440,0
20250227,185000,2862685600,6440,6440,6440,6440,0
20250227,184900,2862685600,6440,6440,6440,6440,0
20250227,184800,2862685600,6440,6440,6440,6440,0
20250227,184700,2862685600,6440,6440,6440,6440,0
20250227,184600,2862685600,6440,6440,6440,6440,0
20250227,184500,2862685600,6440,6440,6440,6440,0
20250227,184400,2862685600,6440,6440,6440,6440,0
20250227,184300,2862685600,6440,6440,6440,6440,0
20250227,184200,2862685600,6440,6440,6440,6440,0
20250227,184100,2862685600,6440,6440,6440,6440,0
20250227,184000,2862685600,6440,6440,6440,6440,0
20250227,183900,2862685600,6440,6440,6440,6440,0
20250227,183800,2862685600,6440,6440,6440,6440,0
20250227,183700,2862685600,6440,6440,6440,6440,0
20250227,183600,2862685600,6440,6440,6440,6440,0
20250227,183500,2862685600,6440,6440,6440,6440,0
20250227,183400,2862685600,6440,6440,6440,6440,0
20250227,183300,2862685600,6440,6440,6440,6440,0
20250227,183200,2862685600,6440,6440,6440,6440,0
20250227,183100,2862685600,6440,6440,6440,6440,0
20250227,183000,2862685600,6440,6440,6440,6440,0
20250227,182900,2862685600,6440,6440,6440,6440,0
20250227,182800,2862685600,6440,6440,6440,6440,0
20250227,182700,2862685600,6440,6440,6440,6440,10810
20250227,182600,2862685600,6440,6440,6440,6440,0
20250227,182500,2862685600,6440,6440,6440,6440,0
20250227,182400,2862685600,6440,6440,6440,6440,0
20250227,182300,2862685600,6440,6440,6440,6440,0
20250227,182200,2862685600,6440,6440,6440,6440,0
20250227,182100,2862685600,6440,6440,6440,6440,0
20250227,182000,2862685600,6440,6440,6440,6440,0
20250227,181900,2862685600,6440,6440,6440,6440,0
20250227,181800,2862685600,6440,6440,6440,6440,0
20250227,181700,2862685600,6440,6440,6440,6440,0
20250227,181600,2862685600,6440,6440,6440,6440,0
20250227,181500,2862685600,6440,6440,6440,6440,0
20250227,181400,2862685600,6440,6440,6440,6440,0
20250227,181300,2862685600,6440,6440,6440,6440,0
20250227,181200,2862685600,6440,6440,6440,6440,0
20250227,181100,2862685600,6440,6440,6440,6440,0
20250227,181000,2862685600,6440,6440,6440,6440,0
20250227,180900,2862685600,6440,6440,6440,6440,0
20250227,180800,2862685600,6440,6440,6440,6440,0
20250227,180700,2862685600,6440,6440,6440,6440,0
20250227,180600,2862685600,6440,6440,6440,6440,0
20250227,180500,2862685600,6440,6440,6440,6440,0
20250227,180400,2862685600,6440,6440,6440,6440,0
20250227,180300,2862685600,6440,6440,6440,6440,0
20250227,180200,2862685600,6440,6440,6440,6440,0
20250227,180100,2862685600,6440,6440,6440,6440,0
20250227,180000,2862685600,6440,6440,6440,6440,0
20250227,175900,2862685600,6440,6440,6440,6440,0
20250227,175800,2862685600,6440,6440,6440,6440,0
20250227,175700,2862685600,6440,6440,6440,6440,10810
20250227,175600,2862685600,6440,6440,6440,6440,0
20250227,175500,2862685600,6440,6440,6440,6440,0
20250227,175400,2862685600,6440,6440,6440,6440,0
20250227,175300,2862685600,6440,6440,6440,6440,0
20250227,175200,2862685600,6440,6440,6440,6440,0
20250227,175100,2862685600,6440,6440,6440,6440,0
20250227,175000,2862685600,6440,6440,6440,6440,0
20250227,174900,2862685600,6440,6440,6440,6440,0
20250227,174800,2862685600,6440,6440,6440,6440,0
20250227,174700,2862685600,6440,6440,6440,6440,0
20250227,174600,2862685600,6440,6440,6440,6440,0
20250227,174500,2862685600,6440,6440,6440,6440,0
20250227,174400,2862685600,6440,6440,6440,6440,0
20250227,174300,2862685600,6440,6440,6440,6440,0
20250227,174200,2862685600,6440,6440,6440,6440,0
20250227,174100,2862685600,6440,6440,6440,6440,0
20250227,174000,2862685600,6440,6440,6440,6440,0
20250227,173900,2862685600,6440,6440,6440,6440,0
20250227,173800,2862685600,6440,6440,6440,6440,0
20250227,173700,2862685600,6440,6440,6440,6440,0
20250227,173600,2862685600,6440,6440,6440,6440,0
20250227,173500,2862685600,6440,6440,6440,6440,0
20250227,173400,2862685600,6440,6440,6440,6440,0
20250227,173300,2862685600,6440,6440,6440,6440,0
20250227,173200,2862685600,6440,6440,6440,6440,0
20250227,173100,2862685600,6440,6440,6440,6440,0
20250227,173000,2862685600,6440,6440,6440,6440,0
20250227,172900,2862685600,6440,6440,6440,6440,0
20250227,172800,2862685600,6440,6440,6440,6440,0
20250227,172700,2862685600,6440,6440,6440,6440,10810
20250227,172600,2862685600,6440,6440,6440,6440,0
20250227,172500,2862685600,6440,6440,6440,6440,0
20250227,172400,2862685600,6440,6440,6440,6440,0
20250227,172300,2862685600,6440,6440,6440,6440,0
20250227,172200,2862685600,6440,6440,6440,6440,0
20250227,172100,2862685600,6440,6440,6440,6440,0
20250227,172000,2862685600,6440,6440,6440,6440,0
20250227,171900,2862685600,6440,6440,6440,6440,0
20250227,171800,2862685600,6440,6440,6440,6440,0
20250227,171700,2862685600,6440,6440,6440,6440,0
20250227,171600,2862685600,6440,6440,6440,6440,0
20250227,171500,2862685600,6440,6440,6440,6440,0
20250227,171400,2862685600,6440,6440,6440,6440,0
20250227,171300,2862685600,6440,6440,6440,6440,0
20250227,171200,2862685600,6440,6440,6440,6440,0
20250227,171100,2862685600,6440,6440,6440,6440,0
20250227,171000,2862685600,6440,6440,6440,6440,0
20250227,170900,2862685600,6440,6440,6440,6440,0
20250227,170800,2862685600,6440,6440,6440,6440,0
20250227,170700,2862685600,6440,6440,6440,6440,0
20250227,170600,2862685600,6440,6440,6440,6440,0
20250227,170500,2862685600,6440,6440,6440,6440,0
20250227,170400,2862685600,6440,6440,6440,6440,0
20250227,170300,2862685600,6440,6440,6440,6440,0
20250227,170200,2862685600,6440,6440,6440,6440,0
20250227,170100,2862685600,6440,6440,6440,6440,0
20250227,170000,2862685600,6440,6440,6440,6440,0
20250227,165900,2862685600,6440,6440,6440,6440,0
20250227,165800,2862685600,6440,6440,6440,6440,0
20250227,165700,2862685600,6440,6440,6440,6440,10810
20250227,165600,2862685600,6440,6440,6440,6440,0
20250227,165500,2862685600,6440,6440,6440,6440,0
20250227,165400,2862685600,6440,6440,6440,6440,0
20250227,165300,2862685600,6440,6440,6440,6440,0
20250227,165200,2862685600,6440,6440,6440,6440,0
20250227,165100,2862685600,6440,6440,6440,6440,0
20250227,165000,2862685600,6440,6440,6440,6440,0
20250227,164900,2862685600,6440,6440,6440,6440,0
20250227,164800,2862685600,6440,6440,6440,6440,0
20250227,164700,2862685600,6440,6440,6440,6440,0
20250227,164600,2862685600,6440,6440,6440,6440,0
20250227,164500,2862685600,6440,6440,6440,6440,0
20250227,164400,2862685600,6440,6440,6440,6440,0
20250227,164300,2862685600,6440,6440,6440,6440,0
20250227,164200,2862685600,6440,6440,6440,6440,0
20250227,164100,2862685600,6440,6440,6440,6440,0
20250227,164000,2862685600,6440,6440,6440,6440,0
20250227,163900,2862685600,6440,6440,6440,6440,0
20250227,163800,2862685600,6440,6440,6440,6440,0
20250227,163700,2862685600,6440,6440,6440,6440,0
20250227,163600,2862685600,6440,6440,6440,6440,0
20250227,163500,2862685600,6440,6440,6440,6440,0
20250227,163400,2862685600,6440,6440,6440,6440,0
20250227,163300,2862685600,6440,6440,6440,6440,0
20250227,163200,2862685600,6440,6440,6440,6440,0
20250227,163100,2862685600,6440,6440,6440,6440,0
20250227,163000,2862685600,6440,6440,6440,6440,0
20250227,162900,2862685600,6440,6440,6440,6440,0
20250227,162800,2862685600,6440,6440,6440,6440,0
20250227,162700,2862685600,6440,6440,6440,6440,10810
20250227,162600,2862685600,6440,6440,6440,6440,0
20250227,162500,2862685600,6440,6440,6440,6440,0
20250227,162400,2862685600,6440,6440,6440,6440,0
20250227,162300,2862685600,6440,6440,6440,6440,0
20250227,162200,2862685600,6440,6440,6440,6440,0
20250227,162100,2862685600,6440,6440,6440,6440,0
20250227,162000,2862685600,6440,6440,6440,6440,0
20250227,161900,2862685600,6440,6440,6440,6440,0
20250227,161800,2862685600,6440,6440,6440,6440,0
20250227,161700,2862685600,6440,6440,6440,6440,0
20250227,161600,2862685600,6440,6440,6440,6440,0
20250227,161500,2862685600,6440,6440,6440,6440,0
20250227,161400,2862685600,6440,6440,6440,6440,0
20250227,161300,2862685600,6440,6440,6440,6440,0
20250227,161200,2862685600,6440,6440,6440,6440,0
20250227,161100,2862685600,6440,6440,6440,6440,0
20250227,161000,2862685600,6440,6440,6440,6440,0
20250227,160900,2862685600,6440,6440,6440,6440,0
20250227,160800,2862685600,6440,6440,6440,6440,0
20250227,160700,2862685600,6440,6440,6440,6440,0
20250227,160600,2862685600,6440,6440,6440,6440,0
20250227,160500,2862685600,6440,6440,6440,6440,0
20250227,160400,2862685600,6440,6440,6440,6440,0
20250227,160300,2862685600,6440,6440,6440,6440,0
20250227,160200,2862685600,6440,6440,6440,6440,0
20250227,160100,2862685600,6440,6440,6440,6440,0
20250227,160000,2862685600,6440,6440,6440,6440,0
20250227,155900,2862685600,6440,6440,6440,6440,0
20250227,155800,2862685600,6440,6440,6440,6440,0
20250227,155700,2862685600,6440,6440,6440,6440,10810
20250227,155600,2862685600,6440,6440,6440,6440,0
20250227,155500,2862685600,6440,6440,6440,6440,0
20250227,155400,2862685600,6440,6440,6440,6440,0
20250227,155300,2862685600,6440,6440,6440,6440,0
20250227,155200,2862685600,6440,6440,6440,6440,0
20250227,155100,2862685600,6440,6440,6440,6440,0
20250227,155000,2862685600,6440,6440,6440,6440,0
20250227,154900,2862685600,6440,6440,6440,6440,0
20250227,154800,2862685600,6440,6440,6440,6440,0
20250227,154700,2862685600,6440,6440,6440,6440,0
20250227,154600,2862685600,6440,6440,6440,6440,0
20250227,154500,2862685600,6440,6440,6440,6440,0
20250227,154400,2862685600,6440,6440,6440,6440,0
20250227,154300,2862685600,6440,6440,6440,6440,0
20250227,154200,2862685600,6440,6440,6440,6440,0
20250227,154100,2862685600,6440,6440,6440,6440,0
20250227,154000,2862685600,6440,6440,6440,6440,0
20250227,153900,2862685600,6440,6440,6440,6440,0
20250227,153800,2862685600,6440,6440,6440,6440,0
20250227,153700,2862685600,6440,6440,6440,6440,0
20250227,153600,2862685600,6440,6440,6440,6440,0
20250227,153500,2862685600,6440,6440,6440,6440,0
20250227,153400,2862685600,6440,6440,6440,6440,0
20250227,153300,2862685600,6440,6440,6440,6440,0
20250227,153200,2862685600,6440,6440,6440,6440,0
20250227,153100,2862685600,6440,6440,6440,6440,0
20250227,153000,2862685600,6440,6440,6440,6440,10810
20250227,152900,2793069200,6440,6440,6440,6440,0
20250227,152800,2793069200,6440,6440,6440,6440,0
20250227,152700,2793069200,6440,6440,6440,6440,0
20250227,152600,2793069200,6440,6440,6440,6440,0
20250227,152500,2793069200,6440,6440,6440,6440,0
20250227,152400,2793069200,6440,6440,6440,6440,0
20250227,152300,2793069200,6440,6440,6440,6440,0
20250227,152200,2793069200,6440,6440,6440,6440,0
20250227,152100,2793069200,6440,6440,6440,6440,0
20250227,152000,2793069200,6440,6440,6440,6440,0
20250227,151900,2793069200,6440,6440,6440,6430,3318
20250227,151800,2771714890,6440,6430,6440,6430,15
20250227,151700,2771618430,6430,6430,6440,6430,70
20250227,151600,2771168020,6430,6450,6450,6430,1864
20250227,151500,2759163640,6450,6450,6450,6440,881
20250227,151400,2753483820,6440,6430,6450,6430,2953
20250227,151300,2734466760,6430,6430,6440,6430,346
20250227,151200,2732241950,6440,6420,6440,6420,283
20250227,151100,2730421010,6430,6440,6440,6420,712
20250227,151000,2725847370,6420,6440,6440,6420,1438
20250227,150900,2716601110,6430,6440,6450,6430,2150
20250227,150800,2702757130,6450,6440,6450,6430,1838
20250227,150700,2690920930,6430,6430,6440,6430,54
20250227,150600,2690573700,6430,6430,6440,6430,60
20250227,150500,2690187880,6440,6430,6440,6430,561
20250227,150400,2686575440,6430,6430,6440,6430,632
20250227,150300,2682506380,6430,6430,6440,6430,1176
20250227,150200,2674943650,6430,6440,6450,6430,413
20250227,150100,2672284060,6450,6430,6450,6430,156
20250227,150000,2671280940,6450,6440,6450,6430,898
20250227,145900,2665493110,6450,6440,6450,6430,1860
20250227,145800,2653514890,6440,6450,6450,6440,312
20250227,145700,2651505390,6440,6440,6450,6440,1373
20250227,145600,2642654260,6450,6440,6450,6440,99
20250227,145500,2642016640,6440,6440,6450,6440,69
20250227,145400,2641572260,6440,6440,6450,6440,272
20250227,145300,2639820470,6440,6440,6450,6440,57
20250227,145200,2639453370,6440,6450,6450,6430,448
20250227,145100,2636568740,6440,6450,6450,6440,511
20250227,145000,2633277790,6450,6440,6450,6440,296
20250227,144900,2631368870,6450,6440,6450,6440,5806
20250227,144800,2593977210,6450,6450,6450,6440,1007
20250227,144700,2587492060,6450,6440,6450,6440,2114
20250227,144600,2573877420,6440,6440,6440,6440,236
20250227,144500,2572357580,6440,6430,6440,6420,3077
20250227,144400,2552559180,6430,6420,6430,6420,111
20250227,144300,2551845750,6440,6430,6440,6420,1939
20250227,144200,2539377980,6440,6440,6440,6420,2743
20250227,144100,2521745660,6440,6440,6440,6420,1985
20250227,144000,2508993540,6440,6440,6440,6430,373
20250227,143900,2506594100,6440,6440,6440,6430,144
20250227,143800,2505668140,6430,6420,6440,6420,164
20250227,143700,2504614600,6440,6430,6440,6420,1777
20250227,143600,2493198230,6440,6430,6440,6430,1268
20250227,143500,2485042310,6440,6440,6440,6440,2
20250227,143400,2485029430,6430,6440,6440,6430,301
20250227,143300,2483093990,6440,6430,6440,6430,13
20250227,143200,2483010330,6430,6430,6430,6430,686
20250227,143100,2478599350,6450,6440,6450,6440,663
20250227,143000,2474329620,6450,6450,6450,6450,2
20250227,142900,2474316720,6450,6450,6450,6450,1
20250227,142800,2474310270,6450,6440,6450,6440,21
20250227,142700,2474175020,6450,6450,6450,6450,8
20250227,142600,2474123420,6450,6450,6450,6450,545
20250227,142500,2470608170,6450,6450,6450,6440,1009
20250227,142400,2464110120,6450,6450,6450,6450,3755
20250227,142300,2439890370,6450,6440,6450,6440,1195
20250227,142200,2432194550,6440,6440,6440,6440,10
20250227,142100,2432130150,6440,6440,6440,6440,21
20250227,142000,2431994910,6440,6440,6440,6440,83
20250227,141900,2431460390,6440,6440,6440,6440,274
20250227,141800,2429695830,6440,6430,6440,6430,114
20250227,141700,2428962790,6430,6430,6430,6430,92
20250227,141600,2428371230,6440,6430,6440,6420,4003
20250227,141500,2402633860,6440,6440,6440,6440,1
20250227,141400,2402627420,6440,6440,6440,6440,1
20250227,141300,2402620980,6440,6440,6440,6440,5
20250227,141200,2402588780,6440,6440,6440,6440,13
20250227,141100,2402505060,6440,6440,6440,6440,0
20250227,141000,2402505060,6440,6440,6440,6430,304
20250227,140900,2400550300,6430,6440,6440,6430,21
20250227,140800,2400415260,6440,6440,6440,6430,446
20250227,140700,2397547330,6440,6440,6440,6430,3211
20250227,140600,2376899020,6440,6440,6440,6440,4
20250227,140500,2376873260,6440,6440,6440,6440,1543
20250227,140400,2366936340,6440,6440,6440,6440,0
20250227,140300,2366936340,6440,6440,6440,6440,31
20250227,140200,2366736700,6440,6440,6440,6440,1
20250227,140100,2366730260,6440,6440,6440,6440,6
20250227,140000,2366691620,6440,6420,6440,6420,3389
20250227,135900,2344906580,6430,6420,6430,6420,47
20250227,135800,2344604440,6430,6430,6430,6420,83
20250227,135700,2344071310,6430,6420,6430,6420,105
20250227,135600,2343396780,6430,6430,6430,6420,120
20250227,135500,2342625950,6420,6430,6430,6420,61
20250227,135400,2342233840,6430,6420,6430,6420,550
20250227,135300,2338702440,6430,6420,6430,6420,432
20250227,135200,2335926680,6430,6430,6430,6420,322
20250227,135100,2333858220,6430,6430,6430,6420,388
20250227,135000,2331366220,6430,6430,6430,6430,1
20250227,134900,2331359790,6430,6420,6430,6420,106
20250227,134800,2330678760,6430,6430,6430,6420,151
20250227,134700,2329708330,6430,6430,6430,6420,705
20250227,134600,2325175680,6430,6420,6430,6420,574
20250227,134500,2321490360,6430,6430,6430,6430,2
20250227,134400,2321477500,6430,6430,6430,6420,143
20250227,134300,2320558220,6420,6430,6430,6420,123
20250227,134200,2319767530,6430,6430,6430,6430,3
20250227,134100,2319748240,6420,6430,6430,6420,204
20250227,134000,2318438520,6430,6430,6430,6430,50
20250227,133900,2318117020,6430,6420,6430,6420,22
20250227,133800,2317975760,6430,6430,6430,6430,3668
20250227,133700,2294390520,6440,6440,6440,6430,20
20250227,133600,2294261890,6430,6440,6440,6430,13
20250227,133500,2294178270,6430,6430,6440,6430,3975
20250227,133400,2268618980,6430,6430,6430,6420,401
20250227,133300,2266043310,6420,6420,6430,6420,29
20250227,133200,2265857090,6430,6420,6430,6420,5070
20250227,133100,2233282630,6430,6420,6430,6420,159
20250227,133000,2232261810,6430,6430,6430,6430,369
20250227,132900,2229889140,6420,6420,6430,6420,19
20250227,132800,2229767120,6430,6430,6430,6420,111
20250227,132700,2229054380,6430,6420,6430,6420,503
20250227,132600,2225825090,6430,6430,6430,6420,18
20250227,132500,2225709380,6430,6430,6430,6420,921
20250227,132400,2219788140,6440,6440,6440,6440,2
20250227,132300,2219775260,6440,6440,6440,6440,2
20250227,132200,2219762380,6430,6420,6430,6420,21
20250227,132100,2219627380,6430,6430,6430,6420,1789
20250227,132000,2208125010,6430,6430,6440,6430,700
20250227,131900,2203623980,6440,6430,6440,6430,38
20250227,131800,2203379440,6440,6450,6450,6430,51
20250227,131700,2203051180,6450,6450,6450,6440,259
20250227,131600,2201381410,6450,6460,6460,6450,3
20250227,131500,2201362050,6470,6440,6480,6430,16616
20250227,131400,2094098750,6430,6430,6440,6430,433
20250227,131300,2091311220,6440,6420,6440,6420,4286
20250227,131200,2063745880,6430,6430,6430,6420,282
20250227,131100,2061933840,6430,6420,6430,6420,37
20250227,131000,2061696290,6430,6430,6430,6430,1
20250227,130900,2061689860,6430,6430,6430,6420,6
20250227,130800,2061651290,6420,6430,6430,6420,221
20250227,130700,2060230460,6430,6430,6430,6430,1196
20250227,130600,2052540180,6430,6430,6430,6430,6
20250227,130500,2052501600,6430,6430,6430,6420,385
20250227,130400,2050028630,6430,6430,6430,6430,3
20250227,130300,2050009340,6430,6430,6430,6430,3
20250227,130200,2049990050,6430,6430,6430,6430,108
20250227,130100,2049295610,6430,6430,6430,6430,158
20250227,130000,2048279670,6430,6430,6430,6430,143
20250227,125900,2047360180,6430,6430,6430,6430,7
20250227,125800,2047315170,6430,6430,6430,6420,455
20250227,125700,2044389530,6430,6420,6430,6420,2971
20250227,125600,2025315400,6420,6420,6420,6410,88
20250227,125500,2024750860,6420,6430,6430,6410,5842
20250227,125400,1987248150,6430,6430,6430,6420,86
20250227,125300,1986695230,6430,6430,6430,6420,384
20250227,125200,1984226210,6430,6420,6430,6420,85
20250227,125100,1983679960,6430,6430,6430,6430,126
20250227,125000,1982869780,6430,6430,6430,6430,370
20250227,124900,1980490680,6430,6430,6430,6420,174
20250227,124800,1979372420,6420,6420,6430,6420,420
20250227,124700,1976674080,6430,6430,6430,6420,123
20250227,124600,1975883690,6430,6430,6430,6430,9
20250227,124500,1975825820,6430,6430,6430,6420,215
20250227,124400,1974444970,6420,6430,6430,6420,586
20250227,124300,1970682450,6420,6430,6430,6420,210
20250227,124200,1969334150,6430,6420,6430,6420,344
20250227,124100,1967125610,6420,6420,6430,6420,441
20250227,124000,1964294180,6420,6420,6430,6420,871
20250227,123900,1958700160,6430,6420,6430,6410,1055
20250227,123800,1951927450,6420,6430,6430,6420,191
20250227,123700,1950700420,6430,6420,6430,6420,73
20250227,123600,1950231540,6420,6420,6420,6420,50
20250227,123500,1949910540,6420,6420,6430,6410,2615
20250227,123400,1933124160,6420,6430,6430,6420,122
20250227,123300,1932340900,6420,6420,6420,6420,225
20250227,123200,1930896400,6430,6430,6430,6430,1
20250227,123100,1930889970,6430,6430,6430,6430,53
20250227,123000,1930549180,6430,6430,6430,6430,3
20250227,122900,1930529890,6430,6430,6430,6430,50
20250227,122800,1930208390,6430,6420,6430,6420,51
20250227,122700,1929880960,6420,6420,6430,6420,375
20250227,122600,1927472450,6430,6420,6430,6420,175
20250227,122500,1926348400,6440,6430,6440,6420,1191
20250227,122400,1918690750,6430,6430,6430,6430,394
20250227,122300,1916157330,6420,6430,6430,6420,17
20250227,122200,1916048040,6430,6430,6430,6430,12
20250227,122100,1915970880,6440,6420,6440,6420,286
20250227,122000,1914133680,6420,6430,6440,6420,2615
20250227,121900,1897344950,6440,6430,6440,6430,3
20250227,121800,1897325640,6430,6430,6440,6430,35
20250227,121700,1897100460,6440,6440,6440,6440,11
20250227,121600,1897029620,6440,6420,6440,6420,137
20250227,121500,1896148980,6440,6430,6440,6420,151
20250227,121400,1895178540,6420,6420,6440,6420,344
20250227,121300,1892967700,6440,6420,6440,6420,1077
20250227,121200,1886052280,6430,6430,6440,6420,259
20250227,121100,1884386230,6440,6440,6440,6440,7
20250227,121000,1884341150,6430,6440,6440,6430,200
20250227,120900,1883055130,6440,6440,6440,6440,1
20250227,120800,1883048690,6440,6440,6440,6440,4
20250227,120700,1883022930,6440,6440,6440,6440,77
20250227,120600,1882527050,6440,6440,6440,6440,104
20250227,120500,1881857290,6440,6440,6440,6430,99
20250227,120400,1881219850,6440,6430,6440,6430,589
20250227,120300,1877432470,6430,6440,6440,6430,1946
20250227,120200,1864900300,6440,6440,6440,6440,1
20250227,120100,1864893860,6430,6440,6440,6430,54
20250227,120000,1864546500,6440,6440,6440,6440,9
20250227,115900,1864488540,6440,6440,6440,6430,72
20250227,115800,1864025560,6430,6430,6440,6430,219
20250227,115700,1862616270,6440,6430,6440,6430,736
20250227,115600,1857883780,6430,6430,6430,6420,113
20250227,115500,1857157200,6420,6420,6440,6420,1571
20250227,115400,1847071230,6420,6440,6440,6420,301
20250227,115300,1845138780,6440,6440,6440,6420,4327
20250227,115200,1817334610,6440,6450,6450,6440,55
20250227,115100,1816980390,6440,6440,6440,6440,166
20250227,115000,1815911350,6440,6440,6440,6440,2
20250227,114900,1815898470,6440,6440,6440,6430,57
20250227,114800,1815531400,6440,6440,6440,6440,1
20250227,114700,1815524960,6440,6440,6440,6440,201
20250227,114600,1814230520,6450,6450,6450,6450,2
20250227,114500,1814217620,6440,6440,6440,6430,4213
20250227,114400,1787085960,6430,6430,6430,6430,16
20250227,114300,1786983080,6430,6430,6440,6430,426
20250227,114200,1784243890,6440,6430,6440,6430,1925
20250227,114100,1771865510,6430,6440,6440,6430,69
20250227,114000,1771421720,6430,6430,6430,6430,4788
20250227,113900,1740634880,6440,6430,6440,6430,7
20250227,113800,1740589860,6440,6440,6440,6440,69
20250227,113700,1740145500,6440,6440,6440,6430,121
20250227,113600,1739366400,6440,6440,6440,6430,106
20250227,113500,1738684220,6440,6440,6440,6440,13
20250227,113400,1738600500,6440,6440,6440,6430,788
20250227,113300,1733533630,6440,6440,6440,6440,121
20250227,113200,1732754390,6440,6440,6440,6440,17
20250227,113100,1732644910,6440,6440,6440,6440,227
20250227,113000,1731183030,6440,6440,6450,6430,694
20250227,112900,1726719730,6440,6450,6450,6440,1332
20250227,112800,1718141530,6440,6440,6450,6440,1540
20250227,112700,1708223860,6440,6440,6440,6430,8116
20250227,112600,1655958820,6440,6440,6450,6440,1304
20250227,112500,1647560540,6450,6440,6450,6440,227
20250227,112400,1646096480,6450,6450,6450,6450,511
20250227,112300,1642800530,6450,6450,6450,6440,29
20250227,112200,1642613540,6450,6440,6450,6440,379
20250227,112100,1640172770,6440,6440,6440,6440,113
20250227,112000,1639445050,6440,6440,6440,6430,278
20250227,111900,1637657490,6440,6440,6440,6440,1
20250227,111800,1637651050,6440,6440,6440,6430,51
20250227,111700,1637322890,6440,6450,6450,6440,536
20250227,111600,1633871040,6440,6450,6450,6440,66
20250227,111500,1633445370,6450,6450,6450,6450,7
20250227,111400,1633400220,6440,6440,6440,6440,989
20250227,111300,1627031060,6450,6450,6450,6450,25
20250227,111200,1626869810,6440,6450,6450,6430,3433
20250227,111100,1604761940,6450,6440,6450,6440,571
20250227,111000,1601084660,6440,6460,6460,6440,433
20250227,110900,1598294890,6450,6440,6460,6440,449
20250227,110800,1595399130,6440,6440,6460,6440,519
20250227,110700,1592056730,6450,6450,6450,6440,1997
20250227,110600,1579194450,6450,6450,6460,6440,3595
20250227,110500,1556009040,6460,6460,6460,6450,242
20250227,110400,1554448120,6450,6460,6460,6450,3265
20250227,110300,1533387350,6460,6460,6460,6450,34
20250227,110200,1533168000,6450,6450,6460,6450,43
20250227,110100,1532890490,6450,6460,6460,6450,75
20250227,110000,1532406170,6460,6470,6470,6460,709
20250227,105900,1527826020,6470,6460,6470,6460,35
20250227,105800,1527599750,6470,6460,6470,6460,149
20250227,105700,1526637140,6460,6460,6470,6460,97
20250227,105600,1526010500,6470,6480,6480,6470,4744
20250227,105500,1495315810,6480,6480,6480,6480,150
20250227,105400,1494343810,6480,6470,6480,6470,677
20250227,105300,1489963610,6470,6480,6480,6470,55
20250227,105200,1489607240,6480,6480,6480,6480,776
20250227,105100,1484578760,6480,6470,6480,6470,2217
20250227,105000,1470222890,6470,6470,6480,6470,722
20250227,104900,1465549980,6470,6480,6480,6460,573
20250227,104800,1461845760,6460,6470,6470,6460,1189
20250227,104700,1454153050,6460,6460,6470,6460,1317
20250227,104600,1445645220,6470,6460,6470,6460,810
20250227,104500,1440412610,6460,6470,6470,6460,204
20250227,104400,1439094760,6460,6460,6460,6460,1526
20250227,104300,1429236800,6460,6470,6470,6460,136
20250227,104200,1428358130,6470,6480,6480,6470,1086
20250227,104100,1421331620,6480,6470,6480,6470,232
20250227,104000,1419830050,6480,6460,6480,6460,349
20250227,103900,1417571930,6470,6470,6470,6470,61
20250227,103800,1417177260,6460,6480,6480,6460,84
20250227,103700,1416634240,6450,6480,6480,6450,125
20250227,103600,1415827840,6450,6480,6480,6450,832
20250227,103500,1410443410,6480,6480,6480,6460,1809
20250227,103400,1398748720,6470,6480,6480,6470,35
20250227,103300,1398522170,6480,6480,6480,6480,4
20250227,103200,1398496250,6480,6460,6480,6460,223
20250227,103100,1397051230,6470,6470,6480,6460,145
20250227,103000,1396113050,6460,6470,6480,6460,3165
20250227,102900,1375611620,6470,6470,6470,6470,78
20250227,102800,1375106960,6470,6470,6470,6460,161
20250227,102700,1374065500,6470,6470,6470,6470,76
20250227,102600,1373573780,6470,6480,6480,6470,150
20250227,102500,1372603060,6480,6470,6480,6470,380
20250227,102400,1370144360,6470,6470,6470,6450,671
20250227,102300,1365806960,6470,6470,6470,6470,101
20250227,102200,1365153490,6470,6460,6470,6460,278
20250227,102100,1363357600,6460,6460,6460,6460,271
20250227,102000,1361606940,6470,6470,6470,6470,0
20250227,101900,1361606940,6470,6460,6470,6460,38
20250227,101800,1361361420,6460,6470,6470,6450,730
20250227,101700,1356648620,6470,6470,6470,6470,142
20250227,101600,1355729880,6460,6460,6470,6460,2462
20250227,101500,1339806710,6460,6460,6470,6460,1063
20250227,101400,1332939720,6460,6460,6460,6430,6935
20250227,101300,1288280860,6450,6470,6470,6450,604
20250227,101200,1284382200,6470,6460,6470,6460,173
20250227,101100,1283263790,6470,6470,6470,6450,318
20250227,101000,1281211700,6470,6470,6470,6470,6
20250227,100900,1281172880,6470,6450,6470,6450,2246
20250227,100800,1266661910,6460,6460,6460,6450,1089
20250227,100700,1259627170,6450,6450,6460,6450,1244
20250227,100600,1251603360,6450,6440,6450,6430,1589
20250227,100500,1241370680,6440,6440,6440,6440,71
20250227,100400,1240913440,6440,6450,6450,6440,319
20250227,100300,1238859070,6430,6450,6450,6430,5280
20250227,100200,1204856910,6450,6460,6460,6450,1736
20250227,100100,1193649580,6450,6450,6450,6450,870
20250227,100000,1188038080,6450,6450,6450,6440,178
20250227,095900,1186891480,6450,6440,6450,6440,197
20250227,095800,1185621510,6450,6440,6450,6440,328
20250227,095700,1183508650,6440,6460,6460,6440,1972
20250227,095600,1170806670,6460,6450,6460,6450,651
20250227,095500,1166607390,6460,6450,6460,6450,2628
20250227,095400,1149656760,6440,6440,6440,6440,338
20250227,095300,1147480040,6440,6450,6450,6440,336
20250227,095200,1145313270,6460,6450,6460,6440,2621
20250227,095100,1128414670,6450,6460,6460,6450,246
20250227,095000,1126826690,6460,6450,6460,6450,1032
20250227,094900,1120170230,6450,6450,6450,6440,223
20250227,094800,1118732980,6450,6450,6450,6440,283
20250227,094700,1116907680,6450,6450,6450,6440,378
20250227,094600,1114471730,6440,6440,6450,6440,1286
20250227,094500,1106186930,6440,6430,6440,6430,830
20250227,094400,1100849840,6440,6430,6440,6430,1585
20250227,094300,1090658150,6430,6420,6430,6420,920
20250227,094200,1084749390,6430,6430,6430,6420,4166
20250227,094100,1058002900,6420,6420,6430,6420,9015
20250227,094000,1000125880,6420,6440,6440,6420,3813
20250227,093900,975610950,6440,6430,6440,6430,5243
20250227,093800,941889860,6430,6430,6440,6430,5766
20250227,093700,904763420,6430,6450,6460,6430,5379
20250227,093600,870107280,6450,6440,6450,6440,2068
20250227,093500,856769040,6450,6450,6460,6450,3202
20250227,093400,836116120,6440,6440,6450,6430,820
20250227,093300,830838550,6440,6440,6440,6430,106
20250227,093200,830156210,6440,6440,6440,6430,114
20250227,093100,829422850,6440,6440,6450,6430,966
20250227,093000,823202610,6450,6450,6450,6440,866
20250227,092900,817623650,6450,6430,6460,6430,4492
20250227,092800,788695670,6430,6440,6440,6430,1133
20250227,092700,781408290,6440,6440,6440,6440,2591
20250227,092600,764722250,6440,6450,6450,6430,5028
20250227,092500,732343830,6450,6450,6450,6440,305
20250227,092400,730376590,6450,6450,6460,6440,2284
20250227,092300,715651310,6450,6460,6460,6450,1983
20250227,092200,702860780,6460,6460,6460,6450,477
20250227,092100,699780670,6460,6450,6460,6450,1560
20250227,092000,689717920,6450,6460,6460,6440,4443
20250227,091900,661057510,6460,6460,6460,6450,267
20250227,091800,659335320,6450,6430,6450,6430,1336
20250227,091700,650729390,6440,6430,6440,6420,11218
20250227,091600,578578540,6440,6450,6450,6440,5853
20250227,091500,540876610,6450,6450,6460,6450,2156
20250227,091400,526969360,6440,6460,6470,6440,4308
20250227,091300,499169460,6470,6460,6470,6450,773
20250227,091200,494181460,6460,6470,6470,6450,2353
20250227,091100,478980130,6470,6480,6480,6460,9257
20250227,091000,419044090,6480,6490,6490,6460,13382
20250227,090900,332403960,6490,6470,6490,6460,5683
20250227,090800,295593720,6460,6470,6470,6460,440
20250227,090700,292751300,6460,6470,6470,6460,3394
20250227,090600,270825670,6470,6460,6470,6450,5459
20250227,090500,235569330,6460,6460,6470,6460,342
20250227,090400,233360000,6460,6470,6470,6450,392
20250227,090300,230826900,6470,6460,6470,6460,640
20250227,090200,226687230,6450,6440,6450,6430,2864
20250227,090100,208258920,6440,6420,6470,6420,2779
20250227,090000,190360220,6420,6430,6490,6400,29409