KissMeData/042670/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,13628486430,8880,8880,8880,8880,50714
20250227,192700,13628486430,8880,8880,8880,8880,0
20250227,192600,13628486430,8880,8880,8880,8880,0
20250227,192500,13628486430,8880,8880,8880,8880,0
20250227,192400,13628486430,8880,8880,8880,8880,0
20250227,192300,13628486430,8880,8880,8880,8880,0
20250227,192200,13628486430,8880,8880,8880,8880,0
20250227,192100,13628486430,8880,8880,8880,8880,0
20250227,192000,13628486430,8880,8880,8880,8880,0
20250227,191900,13628486430,8880,8880,8880,8880,0
20250227,191800,13628486430,8880,8880,8880,8880,0
20250227,191700,13628486430,8880,8880,8880,8880,0
20250227,191600,13628486430,8880,8880,8880,8880,0
20250227,191500,13628486430,8880,8880,8880,8880,0
20250227,191400,13628486430,8880,8880,8880,8880,0
20250227,191300,13628486430,8880,8880,8880,8880,0
20250227,191200,13628486430,8880,8880,8880,8880,0
20250227,191100,13628486430,8880,8880,8880,8880,0
20250227,191000,13628486430,8880,8880,8880,8880,0
20250227,190900,13628486430,8880,8880,8880,8880,0
20250227,190800,13628486430,8880,8880,8880,8880,0
20250227,190700,13628486430,8880,8880,8880,8880,0
20250227,190600,13628486430,8880,8880,8880,8880,0
20250227,190500,13628486430,8880,8880,8880,8880,0
20250227,190400,13628486430,8880,8880,8880,8880,0
20250227,190300,13628486430,8880,8880,8880,8880,0
20250227,190200,13628486430,8880,8880,8880,8880,0
20250227,190100,13628486430,8880,8880,8880,8880,0
20250227,190000,13628486430,8880,8880,8880,8880,0
20250227,185900,13628486430,8880,8880,8880,8880,0
20250227,185800,13628486430,8880,8880,8880,8880,50714
20250227,185700,13628486430,8880,8880,8880,8880,0
20250227,185600,13628486430,8880,8880,8880,8880,0
20250227,185500,13628486430,8880,8880,8880,8880,0
20250227,185400,13628486430,8880,8880,8880,8880,0
20250227,185300,13628486430,8880,8880,8880,8880,0
20250227,185200,13628486430,8880,8880,8880,8880,0
20250227,185100,13628486430,8880,8880,8880,8880,0
20250227,185000,13628486430,8880,8880,8880,8880,0
20250227,184900,13628486430,8880,8880,8880,8880,0
20250227,184800,13628486430,8880,8880,8880,8880,0
20250227,184700,13628486430,8880,8880,8880,8880,0
20250227,184600,13628486430,8880,8880,8880,8880,0
20250227,184500,13628486430,8880,8880,8880,8880,0
20250227,184400,13628486430,8880,8880,8880,8880,0
20250227,184300,13628486430,8880,8880,8880,8880,0
20250227,184200,13628486430,8880,8880,8880,8880,0
20250227,184100,13628486430,8880,8880,8880,8880,0
20250227,184000,13628486430,8880,8880,8880,8880,0
20250227,183900,13628486430,8880,8880,8880,8880,0
20250227,183800,13628486430,8880,8880,8880,8880,0
20250227,183700,13628486430,8880,8880,8880,8880,0
20250227,183600,13628486430,8880,8880,8880,8880,0
20250227,183500,13628486430,8880,8880,8880,8880,0
20250227,183400,13628486430,8880,8880,8880,8880,0
20250227,183300,13628486430,8880,8880,8880,8880,0
20250227,183200,13628486430,8880,8880,8880,8880,0
20250227,183100,13628486430,8880,8880,8880,8880,0
20250227,183000,13628486430,8880,8880,8880,8880,0
20250227,182900,13628486430,8880,8880,8880,8880,0
20250227,182800,13628486430,8880,8880,8880,8880,50714
20250227,182700,13628486430,8880,8880,8880,8880,0
20250227,182600,13628486430,8880,8880,8880,8880,0
20250227,182500,13628486430,8880,8880,8880,8880,0
20250227,182400,13628486430,8880,8880,8880,8880,0
20250227,182300,13628486430,8880,8880,8880,8880,0
20250227,182200,13628486430,8880,8880,8880,8880,0
20250227,182100,13628486430,8880,8880,8880,8880,0
20250227,182000,13628486430,8880,8880,8880,8880,0
20250227,181900,13628486430,8880,8880,8880,8880,0
20250227,181800,13628486430,8880,8880,8880,8880,0
20250227,181700,13628486430,8880,8880,8880,8880,0
20250227,181600,13628486430,8880,8880,8880,8880,0
20250227,181500,13628486430,8880,8880,8880,8880,0
20250227,181400,13628486430,8880,8880,8880,8880,0
20250227,181300,13628486430,8880,8880,8880,8880,0
20250227,181200,13628486430,8880,8880,8880,8880,0
20250227,181100,13628486430,8880,8880,8880,8880,0
20250227,181000,13628486430,8880,8880,8880,8880,0
20250227,180900,13628486430,8880,8880,8880,8880,0
20250227,180800,13628486430,8880,8880,8880,8880,0
20250227,180700,13628486430,8880,8880,8880,8880,0
20250227,180600,13628486430,8880,8880,8880,8880,0
20250227,180500,13628486430,8880,8880,8880,8880,0
20250227,180400,13628486430,8880,8880,8880,8880,0
20250227,180300,13628486430,8880,8880,8880,8880,0
20250227,180200,13628486430,8880,8880,8880,8880,0
20250227,180100,13628486430,8880,8880,8880,8880,0
20250227,180000,13628486430,8880,8880,8880,8880,0
20250227,175900,13628486430,8880,8880,8880,8880,0
20250227,175800,13628486430,8880,8880,8880,8880,50714
20250227,175700,13628486430,8880,8880,8880,8880,0
20250227,175600,13628486430,8880,8880,8880,8880,0
20250227,175500,13628486430,8880,8880,8880,8880,0
20250227,175400,13628486430,8880,8880,8880,8880,0
20250227,175300,13628486430,8880,8880,8880,8880,0
20250227,175200,13628486430,8880,8880,8880,8880,0
20250227,175100,13628486430,8880,8880,8880,8880,0
20250227,175000,13628486430,8880,8880,8880,8880,0
20250227,174900,13628486430,8880,8880,8880,8880,0
20250227,174800,13628486430,8880,8880,8880,8880,0
20250227,174700,13628486430,8880,8880,8880,8880,0
20250227,174600,13628486430,8880,8880,8880,8880,0
20250227,174500,13628486430,8880,8880,8880,8880,0
20250227,174400,13628486430,8880,8880,8880,8880,0
20250227,174300,13628486430,8880,8880,8880,8880,0
20250227,174200,13628486430,8880,8880,8880,8880,0
20250227,174100,13628486430,8880,8880,8880,8880,0
20250227,174000,13628486430,8880,8880,8880,8880,0
20250227,173900,13628486430,8880,8880,8880,8880,0
20250227,173800,13628486430,8880,8880,8880,8880,0
20250227,173700,13628486430,8880,8880,8880,8880,0
20250227,173600,13628486430,8880,8880,8880,8880,0
20250227,173500,13628486430,8880,8880,8880,8880,0
20250227,173400,13628486430,8880,8880,8880,8880,0
20250227,173300,13628486430,8880,8880,8880,8880,0
20250227,173200,13628486430,8880,8880,8880,8880,0
20250227,173100,13628486430,8880,8880,8880,8880,0
20250227,173000,13628486430,8880,8880,8880,8880,0
20250227,172900,13628486430,8880,8880,8880,8880,0
20250227,172800,13628486430,8880,8880,8880,8880,50714
20250227,172700,13628486430,8880,8880,8880,8880,0
20250227,172600,13628486430,8880,8880,8880,8880,0
20250227,172500,13628486430,8880,8880,8880,8880,0
20250227,172400,13628486430,8880,8880,8880,8880,0
20250227,172300,13628486430,8880,8880,8880,8880,0
20250227,172200,13628486430,8880,8880,8880,8880,0
20250227,172100,13628486430,8880,8880,8880,8880,0
20250227,172000,13628486430,8880,8880,8880,8880,0
20250227,171900,13628486430,8880,8880,8880,8880,0
20250227,171800,13628486430,8880,8880,8880,8880,0
20250227,171700,13628486430,8880,8880,8880,8880,0
20250227,171600,13628486430,8880,8880,8880,8880,0
20250227,171500,13628486430,8880,8880,8880,8880,0
20250227,171400,13628486430,8880,8880,8880,8880,0
20250227,171300,13628486430,8880,8880,8880,8880,0
20250227,171200,13628486430,8880,8880,8880,8880,0
20250227,171100,13628486430,8880,8880,8880,8880,0
20250227,171000,13628486430,8880,8880,8880,8880,0
20250227,170900,13628486430,8880,8880,8880,8880,0
20250227,170800,13628486430,8880,8880,8880,8880,0
20250227,170700,13628486430,8880,8880,8880,8880,0
20250227,170600,13628486430,8880,8880,8880,8880,0
20250227,170500,13628486430,8880,8880,8880,8880,0
20250227,170400,13628486430,8880,8880,8880,8880,0
20250227,170300,13628486430,8880,8880,8880,8880,0
20250227,170200,13628486430,8880,8880,8880,8880,0
20250227,170100,13628486430,8880,8880,8880,8880,0
20250227,170000,13628486430,8880,8880,8880,8880,0
20250227,165900,13628486430,8880,8880,8880,8880,0
20250227,165800,13628486430,8880,8880,8880,8880,50714
20250227,165700,13628486430,8880,8880,8880,8880,0
20250227,165600,13628486430,8880,8880,8880,8880,0
20250227,165500,13628486430,8880,8880,8880,8880,0
20250227,165400,13628486430,8880,8880,8880,8880,0
20250227,165300,13628486430,8880,8880,8880,8880,0
20250227,165200,13628486430,8880,8880,8880,8880,0
20250227,165100,13628486430,8880,8880,8880,8880,0
20250227,165000,13628486430,8880,8880,8880,8880,0
20250227,164900,13628486430,8880,8880,8880,8880,0
20250227,164800,13628486430,8880,8880,8880,8880,0
20250227,164700,13628486430,8880,8880,8880,8880,0
20250227,164600,13628486430,8880,8880,8880,8880,0
20250227,164500,13628486430,8880,8880,8880,8880,0
20250227,164400,13628486430,8880,8880,8880,8880,0
20250227,164300,13628486430,8880,8880,8880,8880,0
20250227,164200,13628486430,8880,8880,8880,8880,0
20250227,164100,13628486430,8880,8880,8880,8880,0
20250227,164000,13628486430,8880,8880,8880,8880,0
20250227,163900,13628486430,8880,8880,8880,8880,0
20250227,163800,13628486430,8880,8880,8880,8880,0
20250227,163700,13628486430,8880,8880,8880,8880,0
20250227,163600,13628486430,8880,8880,8880,8880,0
20250227,163500,13628486430,8880,8880,8880,8880,0
20250227,163400,13628486430,8880,8880,8880,8880,0
20250227,163300,13628486430,8880,8880,8880,8880,0
20250227,163200,13628486430,8880,8880,8880,8880,0
20250227,163100,13628486430,8880,8880,8880,8880,0
20250227,163000,13628486430,8880,8880,8880,8880,0
20250227,162900,13628486430,8880,8880,8880,8880,0
20250227,162800,13628486430,8880,8880,8880,8880,50714
20250227,162700,13628486430,8880,8880,8880,8880,0
20250227,162600,13628486430,8880,8880,8880,8880,0
20250227,162500,13628486430,8880,8880,8880,8880,0
20250227,162400,13628486430,8880,8880,8880,8880,0
20250227,162300,13628486430,8880,8880,8880,8880,0
20250227,162200,13628486430,8880,8880,8880,8880,0
20250227,162100,13628486430,8880,8880,8880,8880,0
20250227,162000,13628486430,8880,8880,8880,8880,0
20250227,161900,13628486430,8880,8880,8880,8880,0
20250227,161800,13628486430,8880,8880,8880,8880,0
20250227,161700,13628486430,8880,8880,8880,8880,0
20250227,161600,13628486430,8880,8880,8880,8880,0
20250227,161500,13628486430,8880,8880,8880,8880,0
20250227,161400,13628486430,8880,8880,8880,8880,0
20250227,161300,13628486430,8880,8880,8880,8880,0
20250227,161200,13628486430,8880,8880,8880,8880,0
20250227,161100,13628486430,8880,8880,8880,8880,0
20250227,161000,13628486430,8880,8880,8880,8880,0
20250227,160900,13628486430,8880,8880,8880,8880,0
20250227,160800,13628486430,8880,8880,8880,8880,0
20250227,160700,13628486430,8880,8880,8880,8880,0
20250227,160600,13628486430,8880,8880,8880,8880,0
20250227,160500,13628486430,8880,8880,8880,8880,0
20250227,160400,13628486430,8880,8880,8880,8880,0
20250227,160300,13628486430,8880,8880,8880,8880,0
20250227,160200,13628486430,8880,8880,8880,8880,0
20250227,160100,13628486430,8880,8880,8880,8880,0
20250227,160000,13628486430,8880,8880,8880,8880,0
20250227,155900,13628486430,8880,8880,8880,8880,0
20250227,155800,13628486430,8880,8880,8880,8880,50714
20250227,155700,13628486430,8880,8880,8880,8880,0
20250227,155600,13628486430,8880,8880,8880,8880,0
20250227,155500,13628486430,8880,8880,8880,8880,0
20250227,155400,13628486430,8880,8880,8880,8880,0
20250227,155300,13628486430,8880,8880,8880,8880,0
20250227,155200,13628486430,8880,8880,8880,8880,0
20250227,155100,13628486430,8880,8880,8880,8880,0
20250227,155000,13628486430,8880,8880,8880,8880,0
20250227,154900,13628486430,8880,8880,8880,8880,0
20250227,154800,13628486430,8880,8880,8880,8880,0
20250227,154700,13628486430,8880,8880,8880,8880,0
20250227,154600,13628486430,8880,8880,8880,8880,0
20250227,154500,13628486430,8880,8880,8880,8880,0
20250227,154400,13628486430,8880,8880,8880,8880,0
20250227,154300,13628486430,8880,8880,8880,8880,0
20250227,154200,13628486430,8880,8880,8880,8880,0
20250227,154100,13628486430,8880,8880,8880,8880,0
20250227,154000,13628486430,8880,8880,8880,8880,0
20250227,153900,13628486430,8880,8880,8880,8880,0
20250227,153800,13628486430,8880,8880,8880,8880,0
20250227,153700,13628486430,8880,8880,8880,8880,0
20250227,153600,13628486430,8880,8880,8880,8880,0
20250227,153500,13628486430,8880,8880,8880,8880,0
20250227,153400,13628486430,8880,8880,8880,8880,0
20250227,153300,13628486430,8880,8880,8880,8880,0
20250227,153200,13628486430,8880,8880,8880,8880,0
20250227,153100,13628486430,8880,8880,8880,8880,0
20250227,153000,13628486430,8880,8880,8880,8880,50714
20250227,152900,13178146110,8850,8850,8850,8850,0
20250227,152800,13178146110,8850,8850,8850,8850,0
20250227,152700,13178146110,8850,8850,8850,8850,0
20250227,152600,13178146110,8850,8850,8850,8850,0
20250227,152500,13178146110,8850,8850,8850,8850,0
20250227,152400,13178146110,8850,8850,8850,8850,0
20250227,152300,13178146110,8850,8850,8850,8850,0
20250227,152200,13178146110,8850,8850,8850,8850,0
20250227,152100,13178146110,8850,8850,8850,8850,0
20250227,152000,13178146110,8850,8850,8850,8850,0
20250227,151900,13178146110,8850,8870,8870,8850,3587
20250227,151800,13146348100,8870,8860,8870,8850,7134
20250227,151700,13083082600,8860,8860,8860,8850,4662
20250227,151600,13041782920,8850,8840,8850,8840,13751
20250227,151500,12920134850,8850,8840,8850,8840,773
20250227,151400,12913297330,8850,8840,8850,8840,964
20250227,151300,12904767150,8850,8840,8850,8840,1042
20250227,151200,12895549320,8850,8840,8850,8830,5780
20250227,151100,12844458610,8840,8840,8850,8820,7124
20250227,151000,12781552780,8830,8840,8850,8830,357
20250227,150900,12778397030,8840,8850,8850,8830,7924
20250227,150800,12708343660,8840,8830,8840,8830,7248
20250227,150700,12644284870,8820,8830,8840,8820,10071
20250227,150600,12555360530,8840,8840,8840,8830,1224
20250227,150500,12544542860,8830,8830,8840,8830,4504
20250227,150400,12504731810,8840,8840,8840,8830,2281
20250227,150300,12484571910,8830,8830,8840,8830,1149
20250227,150200,12474422660,8830,8830,8840,8820,4128
20250227,150100,12437972380,8820,8820,8830,8820,2061
20250227,150000,12419794150,8820,8830,8830,8820,2692
20250227,145900,12396049640,8820,8830,8830,8820,889
20250227,145800,12388205050,8830,8820,8830,8820,1713
20250227,145700,12373084970,8820,8810,8820,8810,3324
20250227,145600,12343767410,8820,8810,8820,8810,3181
20250227,145500,12315742290,8820,8810,8820,8810,1239
20250227,145400,12304826060,8820,8810,8820,8810,534
20250227,145300,12300120080,8810,8820,8820,8810,580
20250227,145200,12295009410,8820,8820,8820,8810,1007
20250227,145100,12286135920,8810,8820,8820,8810,342
20250227,145000,12283120340,8820,8810,8830,8810,1358
20250227,144900,12271145320,8820,8820,8820,8810,1286
20250227,144800,12259803600,8810,8810,8820,8810,2191
20250227,144700,12240499530,8820,8810,8820,8810,508
20250227,144600,12236023700,8820,8820,8820,8810,470
20250227,144500,12231881870,8820,8820,8820,8800,7851
20250227,144400,12162704180,8810,8830,8830,8810,3867
20250227,144300,12128596120,8830,8820,8830,8820,1988
20250227,144200,12111061540,8820,8820,8830,8820,1289
20250227,144100,12099692270,8810,8810,8820,8800,3692
20250227,144000,12067180000,8800,8810,8820,8800,25027
20250227,143900,11846870190,8810,8830,8830,8810,3070
20250227,143800,11819792740,8820,8820,8830,8820,447
20250227,143700,11815849680,8830,8820,8830,8820,1547
20250227,143600,11802204070,8830,8830,8830,8820,2233
20250227,143500,11782488820,8840,8830,8840,8830,1209
20250227,143400,11771804330,8840,8810,8850,8810,2817
20250227,143300,11746947520,8820,8820,8820,8810,1250
20250227,143200,11735934820,8820,8820,8820,8800,2900
20250227,143100,11710381160,8820,8810,8820,8800,1611
20250227,143000,11696188100,8820,8820,8820,8800,1568
20250227,142900,11682373610,8810,8810,8820,8810,549
20250227,142800,11677536650,8810,8810,8820,8810,648
20250227,142700,11671826400,8810,8810,8820,8810,660
20250227,142600,11666011530,8810,8820,8820,8810,539
20250227,142500,11661261780,8810,8820,8820,8800,1669
20250227,142400,11646557900,8810,8820,8820,8800,3785
20250227,142300,11613237900,8810,8810,8820,8810,1050
20250227,142200,11603986200,8820,8820,8820,8810,466
20250227,142100,11599880390,8820,8820,8820,8810,179
20250227,142000,11598301730,8820,8810,8820,8810,2593
20250227,141900,11575446200,8810,8820,8820,8810,824
20250227,141800,11568181770,8820,8830,8830,8810,2254
20250227,141700,11548300790,8820,8840,8840,8820,5528
20250227,141600,11499488490,8840,8840,8850,8830,9526
20250227,141500,11415284070,8850,8850,8850,8840,311
20250227,141400,11412531810,8850,8850,8850,8840,2721
20250227,141300,11388453690,8840,8850,8850,8840,362
20250227,141200,11385251840,8840,8840,8850,8840,571
20250227,141100,11380203880,8850,8850,8850,8840,525
20250227,141000,11375562380,8850,8850,8850,8840,144
20250227,140900,11374288240,8840,8840,8840,8830,1182
20250227,140800,11363842210,8840,8830,8840,8830,337
20250227,140700,11360863830,8840,8830,8840,8830,1539
20250227,140600,11347261750,8830,8830,8840,8830,710
20250227,140500,11340992390,8840,8840,8840,8830,782
20250227,140400,11334082130,8830,8830,8830,8820,731
20250227,140300,11327627420,8830,8830,8830,8820,415
20250227,140200,11323966120,8840,8840,8840,8820,1533
20250227,140100,11310440040,8830,8830,8840,8830,1345
20250227,140000,11298562100,8840,8840,8840,8830,123
20250227,135900,11297474800,8840,8840,8840,8830,905
20250227,135800,11289477580,8840,8840,8840,8830,607
20250227,135700,11284115020,8840,8830,8840,8830,376
20250227,135600,11280793850,8830,8830,8840,8830,3509
20250227,135500,11249809270,8820,8830,8830,8820,949
20250227,135400,11241432220,8830,8820,8830,8820,585
20250227,135300,11236270320,8820,8830,8830,8820,206
20250227,135200,11234453240,8830,8820,8830,8800,8083
20250227,135100,11163223030,8820,8830,8830,8820,629
20250227,135000,11157674990,8830,8820,8830,8820,1066
20250227,134900,11148269310,8820,8830,8830,8810,340
20250227,134800,11145272140,8830,8830,8830,8810,1398
20250227,134700,11132949800,8820,8820,8830,8820,407
20250227,134600,11129358730,8830,8840,8840,8830,2264
20250227,134500,11109367380,8840,8820,8840,8820,2095
20250227,134400,11090871250,8820,8820,8830,8820,718
20250227,134300,11084538290,8820,8820,8830,8810,491
20250227,134200,11080207550,8820,8820,8820,8810,428
20250227,134100,11076432620,8810,8820,8820,8810,2691
20250227,134000,11052702150,8820,8820,8820,8810,510
20250227,133900,11048208810,8820,8820,8830,8810,5136
20250227,133800,11002908220,8810,8820,8820,8810,379
20250227,133700,10999569050,8820,8810,8820,8800,2487
20250227,133600,10977656840,8810,8820,8820,8810,543
20250227,133500,10972872630,8820,8810,8820,8800,929
20250227,133400,10964685840,8810,8810,8810,8800,1630
20250227,133300,10950326660,8800,8810,8810,8800,832
20250227,133200,10943004210,8800,8810,8810,8800,656
20250227,133100,10937228770,8800,8810,8810,8800,10238
20250227,133000,10847033800,8810,8830,8830,8810,6166
20250227,132900,10792649710,8820,8830,8830,8820,370
20250227,132800,10789385300,8830,8830,8830,8820,793
20250227,132700,10782384940,8820,8830,8830,8820,2010
20250227,132600,10764645360,8830,8820,8830,8820,2011
20250227,132500,10746906220,8820,8830,8830,8820,349
20250227,132400,10743825920,8820,8830,8830,8820,425
20250227,132300,10740075710,8830,8830,8830,8820,585
20250227,132200,10734915780,8830,8830,8840,8820,634
20250227,132100,10729318620,8840,8830,8840,8830,497
20250227,132000,10724928960,8840,8840,8840,8830,1823
20250227,131900,10708831190,8840,8830,8840,8830,848
20250227,131800,10701341990,8830,8830,8840,8820,448
20250227,131700,10697386130,8830,8830,8840,8830,700
20250227,131600,10691205090,8830,8840,8840,8820,5769
20250227,131500,10640264690,8840,8830,8840,8830,813
20250227,131400,10633084400,8840,8840,8840,8830,1178
20250227,131300,10622681540,8840,8830,8840,8830,642
20250227,131200,10617012590,8830,8830,8840,8830,879
20250227,131100,10609250900,8840,8830,8840,8830,1036
20250227,131000,10600098090,8830,8840,8840,8830,1358
20250227,130900,10588106590,8840,8840,8840,8830,253
20250227,130800,10585872300,8830,8840,8840,8830,1852
20250227,130700,10569517930,8840,8850,8850,8830,2568
20250227,130600,10546818740,8850,8850,8850,8840,194
20250227,130500,10545101870,8850,8850,8850,8840,42
20250227,130400,10544730180,8850,8840,8850,8840,164
20250227,130300,10543279900,8840,8840,8850,8840,1916
20250227,130200,10526341470,8850,8840,8850,8840,1551
20250227,130100,10512617660,8840,8840,8850,8840,750
20250227,130000,10505987630,8850,8850,8850,8840,2441
20250227,125900,10484409060,8840,8850,8850,8840,651
20250227,125800,10478648020,8860,8860,8860,8850,1814
20250227,125700,10462584490,8860,8860,8870,8860,1037
20250227,125600,10453396630,8870,8880,8880,8860,1539
20250227,125500,10439744730,8880,8870,8880,8870,1385
20250227,125400,10427446010,8870,8870,8870,8860,2998
20250227,125300,10400864790,8870,8870,8870,8860,1470
20250227,125200,10387826390,8870,8860,8870,8860,184
20250227,125100,10386194350,8870,8870,8880,8870,5735
20250227,125000,10335319350,8870,8870,8880,8870,1372
20250227,124900,10323147210,8870,8870,8880,8870,263
20250227,124800,10320813340,8870,8880,8880,8870,3180
20250227,124700,10292599290,8880,8870,8880,8860,4215
20250227,124600,10255208680,8870,8840,8870,8840,9625
20250227,124500,10170012790,8840,8840,8840,8830,8732
20250227,124400,10092822430,8830,8840,8840,8830,434
20250227,124300,10088986640,8830,8840,8840,8830,1297
20250227,124200,10077530610,8840,8840,8840,8830,3714
20250227,124100,10044701700,8840,8830,8840,8830,198
20250227,124000,10042951920,8840,8830,8840,8830,213
20250227,123900,10041069950,8840,8840,8840,8830,703
20250227,123800,10034856950,8840,8840,8840,8830,298
20250227,123700,10032222880,8830,8830,8840,8820,3053
20250227,123600,10005253610,8830,8800,8830,8800,4893
20250227,123500,9962114610,8810,8800,8810,8800,1490
20250227,123400,9948990730,8800,8810,8810,8800,350
20250227,123300,9945909240,8810,8790,8810,8790,7297
20250227,123200,9881714430,8790,8790,8790,8780,165
20250227,123100,9880264110,8790,8790,8790,8780,262
20250227,123000,9877961140,8790,8780,8800,8780,1281
20250227,122900,9866701590,8780,8790,8800,8780,2256
20250227,122800,9846869540,8790,8790,8800,8790,446
20250227,122700,9842948080,8790,8790,8800,8790,3480
20250227,122600,9812353360,8790,8790,8790,8780,162
20250227,122500,9810930190,8790,8790,8790,8780,1400
20250227,122400,9798629360,8790,8780,8790,8780,257
20250227,122300,9796372840,8790,8790,8790,8780,781
20250227,122200,9789508440,8790,8790,8790,8780,577
20250227,122100,9784437630,8780,8780,8790,8780,448
20250227,122000,9780504130,8780,8780,8790,8780,1831
20250227,121900,9764424820,8790,8790,8790,8780,155
20250227,121800,9763062380,8790,8790,8790,8780,1208
20250227,121700,9752448590,8790,8800,8800,8790,992
20250227,121600,9743727910,8790,8800,8800,8790,350
20250227,121500,9740651010,8790,8790,8800,8790,1325
20250227,121400,9729003700,8800,8800,8800,8790,6284
20250227,121300,9673766310,8790,8800,8800,8790,491
20250227,121200,9669449930,8800,8800,8800,8790,149
20250227,121100,9668138760,8800,8790,8800,8790,93
20250227,121000,9667320900,8800,8800,8800,8790,523
20250227,120900,9662718800,8800,8810,8810,8800,599
20250227,120800,9657446470,8810,8810,8810,8800,336
20250227,120700,9654489460,8800,8800,8810,8800,2893
20250227,120600,9629030030,8810,8800,8810,8790,2093
20250227,120500,9610612440,8800,8800,8800,8790,139
20250227,120400,9609389900,8800,8800,8800,8790,1472
20250227,120300,9596436790,8790,8800,8800,8790,1135
20250227,120200,9586448810,8800,8790,8800,8790,3667
20250227,120100,9554180820,8800,8800,8800,8790,239
20250227,120000,9552078190,8800,8790,8800,8790,1421
20250227,115900,9539586770,8790,8780,8790,8770,173
20250227,115800,9538066810,8780,8780,8780,8780,1621
20250227,115700,9523834430,8780,8790,8790,8780,68
20250227,115600,9523237360,8790,8780,8790,8770,1218
20250227,115500,9512546960,8790,8780,8790,8770,1157
20250227,115400,9502396350,8780,8780,8790,8780,10102
20250227,115300,9413699800,8790,8790,8790,8780,418
20250227,115200,9410026190,8790,8800,8800,8780,1012
20250227,115100,9401131560,8790,8790,8800,8790,1874
20250227,115000,9384656870,8800,8800,8800,8790,1784
20250227,114900,9368975170,8800,8800,8800,8790,712
20250227,114800,9362709600,8800,8800,8800,8790,498
20250227,114700,9358332000,8790,8780,8790,8780,7402
20250227,114600,9293273900,8790,8790,8790,8780,184
20250227,114500,9291657040,8790,8790,8790,8780,30
20250227,114400,9291393370,8780,8780,8780,8780,207
20250227,114300,9289575910,8780,8780,8790,8780,658
20250227,114200,9283797490,8790,8790,8790,8780,135
20250227,114100,9282610860,8790,8780,8790,8770,16390
20250227,114000,9138796150,8790,8800,8800,8780,1690
20250227,113900,9123946030,8780,8800,8800,8780,389
20250227,113800,9120528800,8800,8780,8800,8780,166
20250227,113700,9119068020,8780,8790,8800,8780,6255
20250227,113600,9064125640,8800,8800,8800,8790,600
20250227,113500,9058850290,8800,8810,8810,8800,4172
20250227,113400,9022136460,8800,8790,8810,8790,2271
20250227,113300,9002150450,8790,8800,8800,8790,1447
20250227,113200,8989430300,8790,8800,8810,8790,1125
20250227,113100,8979528800,8790,8800,8800,8790,1562
20250227,113000,8965783900,8800,8800,8800,8790,2598
20250227,112900,8942921560,8810,8810,8810,8800,356
20250227,112800,8939788420,8810,8810,8810,8800,930
20250227,112700,8931597120,8810,8820,8820,8810,324
20250227,112600,8928742390,8810,8820,8820,8800,11551
20250227,112500,8827083190,8820,8810,8820,8800,3425
20250227,112400,8796906890,8810,8820,8820,8810,530
20250227,112300,8792237470,8810,8810,8820,8810,1591
20250227,112200,8778219630,8820,8810,8820,8810,1500
20250227,112100,8765004150,8810,8820,8820,8810,1423
20250227,112000,8752463420,8810,8810,8820,8810,1279
20250227,111900,8741190900,8810,8810,8820,8810,1700
20250227,111800,8726210560,8800,8800,8810,8790,1032
20250227,111700,8717126040,8800,8790,8800,8790,1242
20250227,111600,8706196460,8790,8790,8800,8790,1875
20250227,111500,8689710090,8790,8780,8790,8780,473
20250227,111400,8685553510,8780,8780,8790,8770,4031
20250227,111300,8650183640,8790,8790,8790,8780,1617
20250227,111200,8635983770,8790,8780,8790,8780,951
20250227,111100,8627632610,8790,8790,8790,8780,2483
20250227,111000,8605829770,8780,8790,8790,8780,543
20250227,110900,8601057950,8780,8800,8800,8780,4687
20250227,110800,8559859040,8800,8800,8800,8790,2131
20250227,110700,8541106550,8800,8780,8800,8780,1471
20250227,110600,8528176130,8790,8780,8790,8780,5479
20250227,110500,8480045420,8780,8790,8790,8780,2183
20250227,110400,8460877190,8780,8790,8790,8780,466
20250227,110300,8456784560,8790,8790,8800,8770,6273
20250227,110200,8401708170,8790,8800,8800,8790,306
20250227,110100,8399015410,8800,8790,8800,8780,3202
20250227,110000,8370846460,8790,8780,8790,8780,4166
20250227,105900,8334231590,8770,8780,8780,8770,3470
20250227,105800,8303789460,8780,8770,8780,8760,7017
20250227,105700,8242199170,8770,8770,8780,8770,6343
20250227,105600,8186566960,8770,8770,8780,8770,5786
20250227,105500,8135823150,8770,8780,8790,8770,8848
20250227,105400,8058166830,8780,8790,8790,8780,2792
20250227,105300,8033641980,8780,8790,8790,8780,1733
20250227,105200,8018415030,8790,8790,8800,8780,3949
20250227,105100,7983732870,8790,8790,8800,8780,5359
20250227,105000,7936641860,8790,8800,8800,8780,3526
20250227,104900,7905648380,8790,8800,8800,8790,7402
20250227,104800,7840542600,8800,8800,8810,8800,4542
20250227,104700,7800572250,8800,8810,8810,8800,5404
20250227,104600,7753012430,8800,8810,8810,8800,40571
20250227,104500,7395826960,8810,8820,8820,8810,17717
20250227,104400,7239651650,8820,8820,8830,8820,9098
20250227,104300,7159405720,8820,8820,8830,8820,1681
20250227,104200,7144567610,8830,8820,8830,8820,748
20250227,104100,7137969650,8830,8830,8830,8820,5351
20250227,104000,7090756570,8820,8820,8830,8820,4531
20250227,103900,7050781490,8820,8840,8840,8820,21551
20250227,103800,6860498130,8830,8830,8840,8830,4386
20250227,103700,6821767960,8830,8840,8850,8830,29359
20250227,103600,6562258940,8850,8850,8850,8840,2284
20250227,103500,6542063090,8840,8840,8850,8840,901
20250227,103400,6534097500,8850,8840,8850,8840,815
20250227,103300,6526884760,8840,8850,8850,8840,727
20250227,103200,6520456150,8850,8850,8850,8840,715
20250227,103100,6514128430,8850,8850,8860,8840,2028
20250227,103000,6496180660,8850,8860,8860,8850,384
20250227,102900,6492782040,8860,8850,8860,8850,1318
20250227,102800,6481116380,8850,8850,8860,8850,965
20250227,102700,6472569500,8860,8860,8860,8850,5674
20250227,102600,6422345370,8860,8860,8860,8850,572
20250227,102500,6417281460,8860,8850,8860,8850,2098
20250227,102400,6398708790,8850,8860,8860,8850,3196
20250227,102300,6370423010,8860,8860,8860,8850,377
20250227,102200,6367085190,8850,8850,8860,8850,984
20250227,102100,6358374260,8850,8860,8860,8850,121
20250227,102000,6357302780,8850,8860,8860,8850,949
20250227,101900,6348896450,8850,8860,8860,8850,1866
20250227,101800,6332376960,8860,8860,8860,8850,521
20250227,101700,6327765970,8850,8860,8860,8850,6415
20250227,101600,6270960440,8860,8850,8860,8850,632
20250227,101500,6265361030,8850,8860,8860,8850,1125
20250227,101400,6255404380,8850,8860,8860,8850,759
20250227,101300,6248685350,8850,8850,8860,8850,1002
20250227,101200,6239815090,8850,8840,8860,8840,3435
20250227,101100,6209417010,8840,8850,8860,8840,9065
20250227,101000,6129260380,8860,8850,8860,8840,17221
20250227,100900,5976893920,8850,8870,8870,8850,1455
20250227,100800,5964009010,8870,8860,8870,8850,2424
20250227,100700,5942512370,8870,8870,8870,8860,1146
20250227,100600,5932358700,8860,8870,8870,8860,635
20250227,100500,5926732530,8860,8860,8870,8860,487
20250227,100400,5922416930,8870,8860,8870,8860,536
20250227,100300,5917667880,8860,8860,8870,8850,3692
20250227,100200,5884957510,8860,8860,8860,8850,1382
20250227,100100,5872720540,8850,8860,8860,8850,1002
20250227,100000,5863850830,8860,8860,8860,8850,2479
20250227,095900,5841896270,8860,8850,8860,8850,8171
20250227,095800,5769554690,8860,8850,8860,8840,952
20250227,095700,5761133520,8850,8860,8860,8840,3307
20250227,095600,5731867340,8850,8850,8860,8850,506
20250227,095500,5727387190,8860,8850,8860,8840,2091
20250227,095400,5708898000,8840,8860,8860,8840,1059
20250227,095300,5699526700,8850,8840,8860,8840,4453
20250227,095200,5660123020,8850,8860,8860,8840,4650
20250227,095100,5618977680,8850,8860,8870,8850,5921
20250227,095000,5566549150,8850,8860,8860,8850,3356
20250227,094900,5536847330,8860,8850,8860,8850,3490
20250227,094800,5505957830,8850,8860,8860,8840,9773
20250227,094700,5419465050,8860,8840,8860,8840,5869
20250227,094600,5367534020,8840,8840,8850,8840,3461
20250227,094500,5336935920,8850,8860,8860,8840,27444
20250227,094400,5094053490,8860,8870,8870,8850,15413
20250227,094300,4957496770,8870,8860,8870,8860,3336
20250227,094200,4927925620,8860,8870,8870,8860,1926
20250227,094100,4910850140,8870,8860,8870,8860,944
20250227,094000,4902485760,8870,8860,8870,8860,4527
20250227,093900,4862375550,8860,8880,8880,8860,13017
20250227,093800,4747025610,8870,8880,8880,8870,5044
20250227,093700,4702282240,8880,8870,8880,8870,5615
20250227,093600,4652476910,8870,8870,8870,8860,6652
20250227,093500,4593517680,8870,8880,8880,8860,5624
20250227,093400,4543633020,8880,8880,8880,8870,12354
20250227,093300,4434050510,8870,8880,8880,8870,1479
20250227,093200,4420929000,8880,8880,8890,8870,5116
20250227,093100,4375494500,8880,8900,8900,8870,3702
20250227,093000,4342622350,8900,8870,8900,8860,6820
20250227,092900,4282118610,8860,8880,8880,8860,10488
20250227,092800,4189091120,8880,8880,8900,8870,7584
20250227,092700,4121744300,8890,8900,8910,8880,5704
20250227,092600,4071057240,8900,8910,8910,8900,6752
20250227,092500,4010962990,8910,8920,8920,8900,4238
20250227,092400,3973199300,8920,8930,8940,8910,2087
20250227,092300,3954575390,8930,8950,8960,8930,50313
20250227,092200,3504340020,8960,8960,8970,8950,7461
20250227,092100,3437527980,8960,8990,8990,8950,9012
20250227,092000,3356699650,8990,9010,9010,8980,3931
20250227,091900,3321334460,9010,8990,9010,8980,5575
20250227,091800,3271185960,9000,8970,9000,8970,5847
20250227,091700,3218613920,8950,8970,8990,8940,6733
20250227,091600,3158187000,8970,8980,8990,8940,13872
20250227,091500,3033695870,8990,8990,9000,8960,11737
20250227,091400,2928255970,8990,8910,9000,8910,35659
20250227,091300,2607587240,8910,8920,8920,8900,3227
20250227,091200,2578843480,8920,8920,8920,8910,2010
20250227,091100,2560922320,8910,8890,8910,8860,11844
20250227,091000,2455745760,8900,8900,8920,8870,3190
20250227,090900,2427377970,8930,8880,9000,8870,39036
20250227,090800,2078285600,8890,8900,8910,8870,8252
20250227,090700,2004961370,8900,8890,8920,8880,9805
20250227,090600,1917746270,8890,8880,8890,8850,15666
20250227,090500,1779012840,8870,8850,8880,8840,12685
20250227,090400,1666682640,8860,8890,8890,8850,25562
20250227,090300,1440124420,8890,8870,8900,8860,5627
20250227,090200,1390216090,8870,8870,8880,8860,16494
20250227,090100,1243928710,8880,8880,8890,8830,38422
20250227,090000,903376600,8880,8910,8920,8880,99969