KissMeData/068240/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195000,2253885940,10330,10330,10330,10330,4429
20250227,194900,2253885940,10330,10330,10330,10330,0
20250227,194800,2253885940,10330,10330,10330,10330,0
20250227,194700,2253885940,10330,10330,10330,10330,0
20250227,194600,2253885940,10330,10330,10330,10330,0
20250227,194500,2253885940,10330,10330,10330,10330,0
20250227,194400,2253885940,10330,10330,10330,10330,0
20250227,194300,2253885940,10330,10330,10330,10330,0
20250227,194200,2253885940,10330,10330,10330,10330,0
20250227,194100,2253885940,10330,10330,10330,10330,0
20250227,194000,2253885940,10330,10330,10330,10330,0
20250227,193900,2253885940,10330,10330,10330,10330,0
20250227,193800,2253885940,10330,10330,10330,10330,0
20250227,193700,2253885940,10330,10330,10330,10330,0
20250227,193600,2253885940,10330,10330,10330,10330,0
20250227,193500,2253885940,10330,10330,10330,10330,0
20250227,193400,2253885940,10330,10330,10330,10330,0
20250227,193300,2253885940,10330,10330,10330,10330,0
20250227,193200,2253885940,10330,10330,10330,10330,0
20250227,193100,2253885940,10330,10330,10330,10330,0
20250227,193000,2253885940,10330,10330,10330,10330,0
20250227,192900,2253885940,10330,10330,10330,10330,0
20250227,192800,2253885940,10330,10330,10330,10330,0
20250227,192700,2253885940,10330,10330,10330,10330,0
20250227,192600,2253885940,10330,10330,10330,10330,0
20250227,192500,2253885940,10330,10330,10330,10330,0
20250227,192400,2253885940,10330,10330,10330,10330,0
20250227,192300,2253885940,10330,10330,10330,10330,0
20250227,192200,2253885940,10330,10330,10330,10330,0
20250227,192100,2253885940,10330,10330,10330,10330,0
20250227,192000,2253885940,10330,10330,10330,10330,4429
20250227,191900,2253885940,10330,10330,10330,10330,0
20250227,191800,2253885940,10330,10330,10330,10330,0
20250227,191700,2253885940,10330,10330,10330,10330,0
20250227,191600,2253885940,10330,10330,10330,10330,0
20250227,191500,2253885940,10330,10330,10330,10330,0
20250227,191400,2253885940,10330,10330,10330,10330,0
20250227,191300,2253885940,10330,10330,10330,10330,0
20250227,191200,2253885940,10330,10330,10330,10330,0
20250227,191100,2253885940,10330,10330,10330,10330,0
20250227,191000,2253885940,10330,10330,10330,10330,0
20250227,190900,2253885940,10330,10330,10330,10330,0
20250227,190800,2253885940,10330,10330,10330,10330,0
20250227,190700,2253885940,10330,10330,10330,10330,0
20250227,190600,2253885940,10330,10330,10330,10330,0
20250227,190500,2253885940,10330,10330,10330,10330,0
20250227,190400,2253885940,10330,10330,10330,10330,0
20250227,190300,2253885940,10330,10330,10330,10330,0
20250227,190200,2253885940,10330,10330,10330,10330,0
20250227,190100,2253885940,10330,10330,10330,10330,0
20250227,190000,2253885940,10330,10330,10330,10330,0
20250227,185900,2253885940,10330,10330,10330,10330,0
20250227,185800,2253885940,10330,10330,10330,10330,0
20250227,185700,2253885940,10330,10330,10330,10330,0
20250227,185600,2253885940,10330,10330,10330,10330,0
20250227,185500,2253885940,10330,10330,10330,10330,0
20250227,185400,2253885940,10330,10330,10330,10330,0
20250227,185300,2253885940,10330,10330,10330,10330,0
20250227,185200,2253885940,10330,10330,10330,10330,0
20250227,185100,2253885940,10330,10330,10330,10330,0
20250227,185000,2253885940,10330,10330,10330,10330,4429
20250227,184900,2253885940,10330,10330,10330,10330,0
20250227,184800,2253885940,10330,10330,10330,10330,0
20250227,184700,2253885940,10330,10330,10330,10330,0
20250227,184600,2253885940,10330,10330,10330,10330,0
20250227,184500,2253885940,10330,10330,10330,10330,0
20250227,184400,2253885940,10330,10330,10330,10330,0
20250227,184300,2253885940,10330,10330,10330,10330,0
20250227,184200,2253885940,10330,10330,10330,10330,0
20250227,184100,2253885940,10330,10330,10330,10330,0
20250227,184000,2253885940,10330,10330,10330,10330,0
20250227,183900,2253885940,10330,10330,10330,10330,0
20250227,183800,2253885940,10330,10330,10330,10330,0
20250227,183700,2253885940,10330,10330,10330,10330,0
20250227,183600,2253885940,10330,10330,10330,10330,0
20250227,183500,2253885940,10330,10330,10330,10330,0
20250227,183400,2253885940,10330,10330,10330,10330,0
20250227,183300,2253885940,10330,10330,10330,10330,0
20250227,183200,2253885940,10330,10330,10330,10330,0
20250227,183100,2253885940,10330,10330,10330,10330,0
20250227,183000,2253885940,10330,10330,10330,10330,0
20250227,182900,2253885940,10330,10330,10330,10330,0
20250227,182800,2253885940,10330,10330,10330,10330,0
20250227,182700,2253885940,10330,10330,10330,10330,0
20250227,182600,2253885940,10330,10330,10330,10330,0
20250227,182500,2253885940,10330,10330,10330,10330,0
20250227,182400,2253885940,10330,10330,10330,10330,0
20250227,182300,2253885940,10330,10330,10330,10330,0
20250227,182200,2253885940,10330,10330,10330,10330,0
20250227,182100,2253885940,10330,10330,10330,10330,0
20250227,182000,2253885940,10330,10330,10330,10330,4429
20250227,181900,2253885940,10330,10330,10330,10330,0
20250227,181800,2253885940,10330,10330,10330,10330,0
20250227,181700,2253885940,10330,10330,10330,10330,0
20250227,181600,2253885940,10330,10330,10330,10330,0
20250227,181500,2253885940,10330,10330,10330,10330,0
20250227,181400,2253885940,10330,10330,10330,10330,0
20250227,181300,2253885940,10330,10330,10330,10330,0
20250227,181200,2253885940,10330,10330,10330,10330,0
20250227,181100,2253885940,10330,10330,10330,10330,0
20250227,181000,2253885940,10330,10330,10330,10330,0
20250227,180900,2253885940,10330,10330,10330,10330,0
20250227,180800,2253885940,10330,10330,10330,10330,0
20250227,180700,2253885940,10330,10330,10330,10330,0
20250227,180600,2253885940,10330,10330,10330,10330,0
20250227,180500,2253885940,10330,10330,10330,10330,0
20250227,180400,2253885940,10330,10330,10330,10330,0
20250227,180300,2253885940,10330,10330,10330,10330,0
20250227,180200,2253885940,10330,10330,10330,10330,0
20250227,180100,2253885940,10330,10330,10330,10330,0
20250227,180000,2253885940,10330,10330,10330,10330,0
20250227,175900,2253885940,10330,10330,10330,10330,0
20250227,175800,2253885940,10330,10330,10330,10330,0
20250227,175700,2253885940,10330,10330,10330,10330,0
20250227,175600,2253885940,10330,10330,10330,10330,0
20250227,175500,2253885940,10330,10330,10330,10330,0
20250227,175400,2253885940,10330,10330,10330,10330,0
20250227,175300,2253885940,10330,10330,10330,10330,0
20250227,175200,2253885940,10330,10330,10330,10330,0
20250227,175100,2253885940,10330,10330,10330,10330,0
20250227,175000,2253885940,10330,10330,10330,10330,4429
20250227,174900,2253885940,10330,10330,10330,10330,0
20250227,174800,2253885940,10330,10330,10330,10330,0
20250227,174700,2253885940,10330,10330,10330,10330,0
20250227,174600,2253885940,10330,10330,10330,10330,0
20250227,174500,2253885940,10330,10330,10330,10330,0
20250227,174400,2253885940,10330,10330,10330,10330,0
20250227,174300,2253885940,10330,10330,10330,10330,0
20250227,174200,2253885940,10330,10330,10330,10330,0
20250227,174100,2253885940,10330,10330,10330,10330,0
20250227,174000,2253885940,10330,10330,10330,10330,0
20250227,173900,2253885940,10330,10330,10330,10330,0
20250227,173800,2253885940,10330,10330,10330,10330,0
20250227,173700,2253885940,10330,10330,10330,10330,0
20250227,173600,2253885940,10330,10330,10330,10330,0
20250227,173500,2253885940,10330,10330,10330,10330,0
20250227,173400,2253885940,10330,10330,10330,10330,0
20250227,173300,2253885940,10330,10330,10330,10330,0
20250227,173200,2253885940,10330,10330,10330,10330,0
20250227,173100,2253885940,10330,10330,10330,10330,0
20250227,173000,2253885940,10330,10330,10330,10330,0
20250227,172900,2253885940,10330,10330,10330,10330,0
20250227,172800,2253885940,10330,10330,10330,10330,0
20250227,172700,2253885940,10330,10330,10330,10330,0
20250227,172600,2253885940,10330,10330,10330,10330,0
20250227,172500,2253885940,10330,10330,10330,10330,0
20250227,172400,2253885940,10330,10330,10330,10330,0
20250227,172300,2253885940,10330,10330,10330,10330,0
20250227,172200,2253885940,10330,10330,10330,10330,0
20250227,172100,2253885940,10330,10330,10330,10330,0
20250227,172000,2253885940,10330,10330,10330,10330,4429
20250227,171900,2253885940,10330,10330,10330,10330,0
20250227,171800,2253885940,10330,10330,10330,10330,0
20250227,171700,2253885940,10330,10330,10330,10330,0
20250227,171600,2253885940,10330,10330,10330,10330,0
20250227,171500,2253885940,10330,10330,10330,10330,0
20250227,171400,2253885940,10330,10330,10330,10330,0
20250227,171300,2253885940,10330,10330,10330,10330,0
20250227,171200,2253885940,10330,10330,10330,10330,0
20250227,171100,2253885940,10330,10330,10330,10330,0
20250227,171000,2253885940,10330,10330,10330,10330,0
20250227,170900,2253885940,10330,10330,10330,10330,0
20250227,170800,2253885940,10330,10330,10330,10330,0
20250227,170700,2253885940,10330,10330,10330,10330,0
20250227,170600,2253885940,10330,10330,10330,10330,0
20250227,170500,2253885940,10330,10330,10330,10330,0
20250227,170400,2253885940,10330,10330,10330,10330,0
20250227,170300,2253885940,10330,10330,10330,10330,0
20250227,170200,2253885940,10330,10330,10330,10330,0
20250227,170100,2253885940,10330,10330,10330,10330,0
20250227,170000,2253885940,10330,10330,10330,10330,0
20250227,165900,2253885940,10330,10330,10330,10330,0
20250227,165800,2253885940,10330,10330,10330,10330,0
20250227,165700,2253885940,10330,10330,10330,10330,0
20250227,165600,2253885940,10330,10330,10330,10330,0
20250227,165500,2253885940,10330,10330,10330,10330,0
20250227,165400,2253885940,10330,10330,10330,10330,0
20250227,165300,2253885940,10330,10330,10330,10330,0
20250227,165200,2253885940,10330,10330,10330,10330,0
20250227,165100,2253885940,10330,10330,10330,10330,0
20250227,165000,2253885940,10330,10330,10330,10330,4429
20250227,164900,2253885940,10330,10330,10330,10330,0
20250227,164800,2253885940,10330,10330,10330,10330,0
20250227,164700,2253885940,10330,10330,10330,10330,0
20250227,164600,2253885940,10330,10330,10330,10330,0
20250227,164500,2253885940,10330,10330,10330,10330,0
20250227,164400,2253885940,10330,10330,10330,10330,0
20250227,164300,2253885940,10330,10330,10330,10330,0
20250227,164200,2253885940,10330,10330,10330,10330,0
20250227,164100,2253885940,10330,10330,10330,10330,0
20250227,164000,2253885940,10330,10330,10330,10330,0
20250227,163900,2253885940,10330,10330,10330,10330,0
20250227,163800,2253885940,10330,10330,10330,10330,0
20250227,163700,2253885940,10330,10330,10330,10330,0
20250227,163600,2253885940,10330,10330,10330,10330,0
20250227,163500,2253885940,10330,10330,10330,10330,0
20250227,163400,2253885940,10330,10330,10330,10330,0
20250227,163300,2253885940,10330,10330,10330,10330,0
20250227,163200,2253885940,10330,10330,10330,10330,0
20250227,163100,2253885940,10330,10330,10330,10330,0
20250227,163000,2253885940,10330,10330,10330,10330,0
20250227,162900,2253885940,10330,10330,10330,10330,0
20250227,162800,2253885940,10330,10330,10330,10330,0
20250227,162700,2253885940,10330,10330,10330,10330,0
20250227,162600,2253885940,10330,10330,10330,10330,0
20250227,162500,2253885940,10330,10330,10330,10330,0
20250227,162400,2253885940,10330,10330,10330,10330,0
20250227,162300,2253885940,10330,10330,10330,10330,0
20250227,162200,2253885940,10330,10330,10330,10330,0
20250227,162100,2253885940,10330,10330,10330,10330,0
20250227,162000,2253885940,10330,10330,10330,10330,4429
20250227,161900,2253885940,10330,10330,10330,10330,0
20250227,161800,2253885940,10330,10330,10330,10330,0
20250227,161700,2253885940,10330,10330,10330,10330,0
20250227,161600,2253885940,10330,10330,10330,10330,0
20250227,161500,2253885940,10330,10330,10330,10330,0
20250227,161400,2253885940,10330,10330,10330,10330,0
20250227,161300,2253885940,10330,10330,10330,10330,0
20250227,161200,2253885940,10330,10330,10330,10330,0
20250227,161100,2253885940,10330,10330,10330,10330,0
20250227,161000,2253885940,10330,10330,10330,10330,0
20250227,160900,2253885940,10330,10330,10330,10330,0
20250227,160800,2253885940,10330,10330,10330,10330,0
20250227,160700,2253885940,10330,10330,10330,10330,0
20250227,160600,2253885940,10330,10330,10330,10330,0
20250227,160500,2253885940,10330,10330,10330,10330,0
20250227,160400,2253885940,10330,10330,10330,10330,0
20250227,160300,2253885940,10330,10330,10330,10330,0
20250227,160200,2253885940,10330,10330,10330,10330,0
20250227,160100,2253885940,10330,10330,10330,10330,0
20250227,160000,2253885940,10330,10330,10330,10330,0
20250227,155900,2253885940,10330,10330,10330,10330,0
20250227,155800,2253885940,10330,10330,10330,10330,0
20250227,155700,2253885940,10330,10330,10330,10330,0
20250227,155600,2253885940,10330,10330,10330,10330,0
20250227,155500,2253885940,10330,10330,10330,10330,0
20250227,155400,2253885940,10330,10330,10330,10330,0
20250227,155300,2253885940,10330,10330,10330,10330,0
20250227,155200,2253885940,10330,10330,10330,10330,0
20250227,155100,2253885940,10330,10330,10330,10330,0
20250227,155000,2253885940,10330,10330,10330,10330,4429
20250227,154900,2253885940,10330,10330,10330,10330,0
20250227,154800,2253885940,10330,10330,10330,10330,0
20250227,154700,2253885940,10330,10330,10330,10330,0
20250227,154600,2253885940,10330,10330,10330,10330,0
20250227,154500,2253885940,10330,10330,10330,10330,0
20250227,154400,2253885940,10330,10330,10330,10330,0
20250227,154300,2253885940,10330,10330,10330,10330,0
20250227,154200,2253885940,10330,10330,10330,10330,0
20250227,154100,2253885940,10330,10330,10330,10330,0
20250227,154000,2253885940,10330,10330,10330,10330,0
20250227,153900,2253885940,10330,10330,10330,10330,0
20250227,153800,2253885940,10330,10330,10330,10330,0
20250227,153700,2253885940,10330,10330,10330,10330,0
20250227,153600,2253885940,10330,10330,10330,10330,0
20250227,153500,2253885940,10330,10330,10330,10330,0
20250227,153400,2253885940,10330,10330,10330,10330,0
20250227,153300,2253885940,10330,10330,10330,10330,0
20250227,153200,2253885940,10330,10330,10330,10330,0
20250227,153100,2253885940,10330,10330,10330,10330,0
20250227,153000,2253885940,10330,10330,10330,10330,4429
20250227,152900,2208134370,10350,10350,10350,10350,0
20250227,152800,2208134370,10350,10350,10350,10350,0
20250227,152700,2208134370,10350,10350,10350,10350,0
20250227,152600,2208134370,10350,10350,10350,10350,0
20250227,152500,2208134370,10350,10350,10350,10350,0
20250227,152400,2208134370,10350,10350,10350,10350,0
20250227,152300,2208134370,10350,10350,10350,10350,0
20250227,152200,2208134370,10350,10350,10350,10350,0
20250227,152100,2208134370,10350,10350,10350,10350,0
20250227,152000,2208134370,10350,10350,10350,10350,0
20250227,151900,2208134370,10350,10360,10370,10350,244
20250227,151800,2205606230,10370,10360,10370,10350,425
20250227,151700,2201206560,10360,10350,10360,10350,155
20250227,151600,2199601060,10350,10350,10360,10350,164
20250227,151500,2197902840,10360,10350,10360,10350,380
20250227,151400,2193966370,10360,10350,10360,10350,133
20250227,151300,2192589580,10350,10350,10350,10350,155
20250227,151200,2190985330,10350,10350,10360,10340,335
20250227,151100,2187518490,10360,10340,10360,10340,328
20250227,151000,2184123870,10340,10340,10340,10340,408
20250227,150900,2179905150,10340,10340,10350,10340,390
20250227,150800,2175872540,10340,10350,10350,10340,3059
20250227,150700,2144216820,10350,10350,10360,10350,492
20250227,150600,2139124610,10350,10350,10360,10350,767
20250227,150500,2131185820,10360,10350,10360,10350,37
20250227,150400,2130802850,10350,10350,10350,10350,279
20250227,150300,2127915200,10350,10360,10360,10350,57
20250227,150200,2127325090,10350,10350,10360,10350,157
20250227,150100,2125699480,10360,10360,10370,10350,132
20250227,150000,2124332300,10360,10350,10360,10350,204
20250227,145900,2122219570,10350,10360,10370,10350,582
20250227,145800,2116190170,10370,10360,10370,10360,163
20250227,145700,2114501480,10360,10360,10360,10360,434
20250227,145600,2110005240,10360,10370,10370,10360,53
20250227,145500,2109456090,10360,10360,10360,10360,69
20250227,145400,2108741250,10360,10360,10370,10360,133
20250227,145300,2107363230,10360,10360,10370,10360,35
20250227,145200,2107000600,10360,10360,10370,10360,124
20250227,145100,2105715850,10360,10360,10360,10360,39
20250227,145000,2105311810,10360,10360,10360,10360,806
20250227,144900,2096961650,10350,10350,10350,10350,251
20250227,144800,2094363800,10350,10360,10360,10350,124
20250227,144700,2093080380,10350,10340,10350,10340,526
20250227,144600,2087636350,10350,10350,10350,10350,83
20250227,144500,2086777300,10350,10350,10350,10340,413
20250227,144400,2082503090,10350,10350,10350,10350,0
20250227,144300,2082503090,10350,10350,10360,10350,153
20250227,144200,2080918540,10360,10350,10360,10350,358
20250227,144100,2077210170,10360,10350,10360,10350,198
20250227,144000,2075160860,10340,10340,10350,10340,697
20250227,143900,2067953580,10340,10340,10350,10340,392
20250227,143800,2063900270,10350,10350,10350,10350,132
20250227,143700,2062534070,10350,10360,10360,10340,111
20250227,143600,2061385300,10350,10350,10350,10350,167
20250227,143500,2059656850,10350,10340,10350,10340,110
20250227,143400,2058518680,10360,10350,10360,10340,210
20250227,143300,2056346160,10350,10350,10350,10350,4
20250227,143200,2056304760,10360,10350,10360,10350,291
20250227,143100,2053292440,10360,10350,10360,10350,116
20250227,143000,2052091440,10350,10340,10350,10340,523
20250227,142900,2046682670,10330,10340,10340,10330,523
20250227,142800,2041280070,10330,10340,10340,10330,16
20250227,142700,2041114780,10340,10340,10340,10340,0
20250227,142600,2041114780,10340,10340,10340,10340,52
20250227,142500,2040577100,10330,10340,10340,10330,143
20250227,142400,2039099260,10330,10330,10330,10330,6
20250227,142300,2039037280,10340,10330,10340,10330,175
20250227,142200,2037229520,10330,10330,10330,10330,59
20250227,142100,2036620050,10330,10320,10330,10320,165
20250227,142000,2034915670,10330,10330,10330,10330,309
20250227,141900,2031723700,10330,10320,10330,10320,121
20250227,141800,2030474600,10330,10330,10330,10310,2028
20250227,141700,2009540140,10330,10330,10340,10330,550
20250227,141600,2003858630,10330,10330,10330,10330,368
20250227,141500,2000057190,10340,10340,10340,10340,65
20250227,141400,1999385090,10330,10330,10330,10330,124
20250227,141300,1998104170,10330,10320,10330,10320,196
20250227,141200,1996081240,10320,10330,10330,10320,1684
20250227,141100,1978702150,10330,10330,10340,10330,604
20250227,141000,1972462710,10340,10330,10340,10330,11
20250227,140900,1972349070,10330,10330,10340,10330,519
20250227,140800,1966987780,10330,10330,10330,10320,373
20250227,140700,1963138370,10330,10330,10330,10330,51
20250227,140600,1962611540,10330,10330,10330,10320,3624
20250227,140500,1925198150,10330,10340,10340,10330,23
20250227,140400,1924960340,10340,10340,10340,10340,17
20250227,140300,1924784560,10330,10330,10330,10330,91
20250227,140200,1923844530,10340,10330,10340,10320,446
20250227,140100,1919236410,10330,10330,10330,10330,291
20250227,140000,1916230380,10330,10320,10330,10320,297
20250227,135900,1913163260,10330,10330,10330,10320,177
20250227,135800,1911335850,10330,10330,10330,10320,407
20250227,135700,1907134590,10320,10330,10330,10320,292
20250227,135600,1904120650,10330,10340,10340,10330,1244
20250227,135500,1891269960,10340,10340,10340,10340,167
20250227,135400,1889543180,10330,10340,10340,10330,127
20250227,135300,1888230060,10330,10340,10340,10330,387
20250227,135200,1884229340,10340,10340,10340,10340,415
20250227,135100,1879938240,10340,10350,10350,10340,68
20250227,135000,1879235110,10340,10340,10340,10340,354
20250227,134900,1875574750,10340,10350,10350,10340,2224
20250227,134800,1852578480,10350,10350,10350,10350,1
20250227,134700,1852568130,10350,10350,10350,10350,295
20250227,134600,1849514880,10350,10350,10360,10350,201
20250227,134500,1847434420,10360,10360,10360,10360,0
20250227,134400,1847434420,10360,10350,10360,10350,1132
20250227,134300,1835717210,10360,10360,10360,10360,41
20250227,134200,1835292450,10360,10360,10360,10360,150
20250227,134100,1833738450,10360,10350,10360,10350,191
20250227,134000,1831760070,10350,10360,10360,10350,123
20250227,133900,1830487010,10350,10360,10360,10350,66
20250227,133800,1829803310,10360,10350,10360,10350,222
20250227,133700,1827505400,10350,10350,10350,10350,53
20250227,133600,1826956850,10350,10340,10350,10340,135
20250227,133500,1825560940,10340,10340,10350,10340,141
20250227,133400,1824102990,10340,10340,10350,10340,105
20250227,133300,1823017090,10350,10350,10350,10340,111
20250227,133200,1821869240,10340,10350,10350,10340,16
20250227,133100,1821703700,10340,10350,10350,10340,168
20250227,133000,1819965900,10340,10340,10350,10340,230
20250227,132900,1817586620,10340,10340,10340,10340,167
20250227,132800,1815859840,10330,10340,10340,10330,11
20250227,132700,1815746160,10330,10330,10330,10330,1155
20250227,132600,1803815010,10350,10350,10350,10330,136
20250227,132500,1802410080,10350,10340,10350,10340,96
20250227,132400,1801417000,10350,10350,10350,10340,198
20250227,132300,1799368610,10350,10350,10350,10350,5
20250227,132200,1799316860,10350,10350,10350,10350,1
20250227,132100,1799306510,10350,10350,10350,10350,96
20250227,132000,1798312910,10360,10360,10360,10360,1
20250227,131900,1798302550,10350,10350,10350,10350,38
20250227,131800,1797909250,10350,10340,10350,10340,760
20250227,131700,1790043270,10350,10340,10350,10330,672
20250227,131600,1783098050,10340,10350,10350,10340,69
20250227,131500,1782384390,10350,10340,10350,10340,57
20250227,131400,1781795000,10340,10340,10340,10340,75
20250227,131300,1781019500,10340,10350,10350,10340,8
20250227,131200,1780936750,10350,10350,10350,10350,68
20250227,131100,1780232950,10350,10350,10350,10350,14
20250227,131000,1780088050,10360,10370,10370,10330,7576
20250227,130900,1701742880,10370,10360,10370,10360,75
20250227,130800,1700965870,10360,10360,10360,10360,300
20250227,130700,1697857870,10360,10370,10370,10360,395
20250227,130600,1693762460,10370,10380,10380,10360,435
20250227,130500,1689252500,10370,10370,10370,10370,39
20250227,130400,1688848070,10380,10370,10380,10370,150
20250227,130300,1687292550,10360,10360,10360,10360,738
20250227,130200,1679646870,10370,10370,10370,10360,158
20250227,130100,1678008460,10360,10360,10360,10360,185
20250227,130000,1676091860,10370,10370,10370,10370,25
20250227,125900,1675832610,10370,10370,10370,10370,32
20250227,125800,1675500770,10380,10370,10380,10360,142
20250227,125700,1674028620,10380,10380,10380,10380,201
20250227,125600,1671942240,10380,10380,10380,10380,2
20250227,125500,1671921480,10370,10380,10380,10370,243
20250227,125400,1669400880,10380,10380,10380,10380,35
20250227,125300,1669037580,10380,10370,10380,10370,4
20250227,125200,1668996080,10370,10380,10380,10370,242
20250227,125100,1666484500,10380,10370,10380,10370,89
20250227,125000,1665561560,10380,10370,10380,10370,46
20250227,124900,1665084470,10380,10380,10380,10380,2
20250227,124800,1665063710,10370,10370,10370,10370,44
20250227,124700,1664607430,10370,10380,10380,10370,38
20250227,124600,1664213350,10370,10380,10380,10370,102
20250227,124500,1663155590,10370,10380,10380,10370,88
20250227,124400,1662243020,10380,10380,10380,10380,1
20250227,124300,1662232640,10390,10390,10390,10390,1
20250227,124200,1662222250,10370,10380,10380,10370,122
20250227,124100,1660955900,10390,10380,10390,10380,100
20250227,124000,1659917350,10380,10370,10380,10370,6
20250227,123900,1659855120,10380,10380,10380,10380,51
20250227,123800,1659325740,10380,10370,10380,10370,186
20250227,123700,1657395810,10380,10380,10380,10380,0
20250227,123600,1657395810,10380,10370,10380,10370,49
20250227,123500,1656887660,10370,10380,10380,10370,270
20250227,123400,1654085560,10380,10380,10380,10380,1
20250227,123300,1654075180,10380,10370,10380,10370,49
20250227,123200,1653567030,10370,10380,10380,10370,90
20250227,123100,1652633720,10370,10370,10370,10370,38
20250227,123000,1652239660,10370,10370,10370,10370,101
20250227,122900,1651192290,10380,10370,10380,10370,158
20250227,122800,1649552800,10370,10380,10380,10370,126
20250227,122700,1648246080,10380,10380,10380,10380,77
20250227,122600,1647446820,10370,10370,10370,10370,51
20250227,122500,1646917950,10380,10370,10380,10370,186
20250227,122400,1644987330,10380,10380,10380,10380,1
20250227,122300,1644976950,10370,10380,10380,10370,252
20250227,122200,1642363190,10380,10380,10380,10380,31
20250227,122100,1642041410,10390,10390,10390,10380,101
20250227,122000,1640992600,10390,10370,10390,10370,150
20250227,121900,1639435180,10370,10360,10370,10360,77
20250227,121800,1638637160,10380,10370,10380,10370,121
20250227,121700,1637382200,10370,10370,10370,10370,79
20250227,121600,1636562970,10380,10370,10380,10370,89
20250227,121500,1635640030,10380,10380,10380,10380,10
20250227,121400,1635536230,10380,10370,10380,10370,7
20250227,121300,1635463630,10380,10380,10380,10380,57
20250227,121200,1634871970,10370,10380,10380,10370,85
20250227,121100,1633990510,10370,10370,10370,10370,0
20250227,121000,1633990510,10370,10380,10380,10370,14
20250227,120900,1633845320,10380,10380,10380,10380,531
20250227,120800,1628333540,10380,10380,10380,10380,394
20250227,120700,1624243820,10380,10380,10380,10380,16
20250227,120600,1624077740,10380,10400,10400,10380,54
20250227,120500,1623517020,10400,10400,10400,10400,43
20250227,120400,1623069820,10400,10400,10420,10390,209
20250227,120300,1620898190,10420,10400,10420,10400,92
20250227,120200,1619941250,10420,10400,10420,10400,100
20250227,120100,1618901110,10400,10390,10400,10390,1864
20250227,120000,1599516950,10400,10350,10400,10350,2610
20250227,115900,1572388720,10350,10350,10350,10340,111
20250227,115800,1571240670,10350,10350,10350,10350,7
20250227,115700,1571168220,10350,10350,10350,10350,2
20250227,115600,1571147520,10340,10350,10350,10340,123
20250227,115500,1569875390,10350,10350,10350,10350,6
20250227,115400,1569813290,10360,10350,10360,10350,19
20250227,115300,1569616460,10350,10350,10350,10340,315
20250227,115200,1566357040,10350,10340,10350,10340,15
20250227,115100,1566201800,10350,10340,10350,10340,26
20250227,115000,1565932760,10340,10350,10350,10340,159
20250227,114900,1564287490,10350,10360,10360,10350,716
20250227,114800,1556874240,10360,10350,10360,10350,69
20250227,114700,1556159780,10350,10350,10350,10350,62
20250227,114600,1555518080,10350,10360,10360,10350,111
20250227,114500,1554368980,10350,10360,10360,10350,267
20250227,114400,1551605030,10360,10360,10360,10350,164
20250227,114300,1549906430,10360,10350,10360,10350,84
20250227,114200,1549037020,10350,10350,10350,10350,339
20250227,114100,1545528370,10350,10340,10350,10340,141
20250227,114000,1544069420,10350,10340,10350,10340,333
20250227,113900,1540626030,10340,10360,10360,10340,78
20250227,113800,1539818800,10360,10350,10360,10350,106
20250227,113700,1538721500,10350,10340,10350,10340,404
20250227,113600,1534542240,10330,10330,10330,10330,6024
20250227,113500,1472314320,10340,10340,10340,10340,1624
20250227,113400,1455522160,10340,10350,10350,10340,841
20250227,113300,1446824820,10340,10350,10360,10340,6930
20250227,113200,1375134200,10360,10360,10370,10360,220
20250227,113100,1372854890,10360,10380,10380,10360,899
20250227,113000,1363532600,10380,10370,10380,10370,680
20250227,112900,1356480890,10370,10370,10370,10370,44
20250227,112800,1356024610,10370,10390,10390,10370,79
20250227,112700,1355205150,10390,10390,10390,10390,68
20250227,112600,1354498630,10400,10400,10400,10400,1
20250227,112500,1354488230,10390,10390,10390,10390,107
20250227,112400,1353376500,10390,10380,10390,10380,59
20250227,112300,1352763870,10380,10370,10380,10370,1213
20250227,112200,1340175390,10360,10360,10360,10360,122
20250227,112100,1338911470,10360,10360,10360,10350,303
20250227,112000,1335772930,10360,10360,10360,10350,145
20250227,111900,1334271730,10360,10370,10370,10350,531
20250227,111800,1328765930,10370,10370,10380,10370,835
20250227,111700,1320106830,10380,10390,10400,10370,1187
20250227,111600,1307767090,10390,10390,10390,10390,221
20250227,111500,1305470900,10390,10370,10390,10370,187
20250227,111400,1303531470,10360,10350,10360,10350,456
20250227,111300,1298809200,10350,10360,10360,10350,101
20250227,111200,1297763840,10360,10360,10360,10360,3
20250227,111100,1297732760,10360,10360,10360,10360,10
20250227,111000,1297629160,10350,10360,10360,10350,1620
20250227,110900,1280859310,10360,10360,10360,10360,86
20250227,110800,1279968350,10360,10350,10360,10350,56
20250227,110700,1279388740,10350,10360,10360,10350,188
20250227,110600,1277441440,10350,10370,10370,10350,363
20250227,110500,1273680880,10370,10390,10400,10360,171
20250227,110400,1271906400,10390,10360,10390,10360,505
20250227,110300,1266673330,10360,10350,10360,10350,58
20250227,110200,1266073010,10350,10350,10360,10350,59
20250227,110100,1265462250,10350,10350,10350,10350,744
20250227,110000,1257761850,10350,10350,10360,10350,132
20250227,105900,1256394770,10350,10350,10390,10350,362
20250227,105800,1252642470,10340,10330,10340,10330,1119
20250227,105700,1241074630,10340,10340,10340,10330,1401
20250227,105600,1226590990,10340,10350,10350,10340,41
20250227,105500,1226166660,10350,10360,10360,10350,640
20250227,105400,1219542450,10350,10360,10360,10350,384
20250227,105300,1215565210,10360,10360,10360,10350,129
20250227,105200,1214228970,10350,10360,10360,10350,278
20250227,105100,1211349890,10360,10340,10360,10340,299
20250227,105000,1208256670,10350,10360,10360,10340,1882
20250227,104900,1188778540,10360,10380,10390,10360,2406
20250227,104800,1163837470,10380,10390,10390,10380,432
20250227,104700,1159351710,10390,10390,10390,10390,192
20250227,104600,1157356830,10390,10380,10400,10380,435
20250227,104500,1152837550,10380,10370,10380,10370,359
20250227,104400,1149112420,10380,10380,10390,10380,1236
20250227,104300,1136282730,10380,10370,10380,10370,343
20250227,104200,1132725690,10380,10370,10380,10370,72
20250227,104100,1131978840,10370,10370,10370,10360,129
20250227,104000,1130641890,10360,10360,10370,10360,1381
20250227,103900,1116334490,10360,10360,10370,10360,951
20250227,103800,1106480840,10360,10360,10380,10360,126
20250227,103700,1105175270,10370,10380,10380,10370,2159
20250227,103600,1082769000,10390,10390,10390,10380,363
20250227,103500,1078997530,10390,10400,10400,10390,2217
20250227,103400,1055961800,10400,10400,10400,10400,265
20250227,103300,1053205800,10390,10410,10410,10390,1974
20250227,103200,1032678510,10400,10410,10410,10400,136
20250227,103100,1031263140,10400,10410,10410,10400,1490
20250227,103000,1015760590,10410,10410,10420,10410,856
20250227,102900,1006849090,10410,10410,10420,10410,208
20250227,102800,1004682740,10420,10420,10420,10410,256
20250227,102700,1002016860,10420,10410,10420,10410,18
20250227,102600,1001829470,10410,10430,10430,10400,1764
20250227,102500,983464120,10420,10420,10430,10420,226
20250227,102400,981108990,10430,10450,10450,10430,582
20250227,102300,975038220,10450,10440,10450,10430,563
20250227,102200,969160440,10430,10430,10440,10430,693
20250227,102100,961927890,10430,10470,10470,10430,3985
20250227,102000,920291050,10470,10480,10480,10470,226
20250227,101900,917924080,10480,10480,10490,10480,179
20250227,101800,916048150,10480,10500,10500,10480,1511
20250227,101700,900198960,10500,10500,10500,10500,8
20250227,101600,900114960,10500,10520,10520,10500,1284
20250227,101500,886621180,10520,10520,10520,10510,114
20250227,101400,885422730,10520,10510,10520,10510,61
20250227,101300,884781610,10500,10510,10510,10500,41
20250227,101200,884351060,10500,10530,10530,10500,184
20250227,101100,882418580,10530,10510,10530,10510,128
20250227,101000,881072900,10500,10510,10530,10500,583
20250227,100900,874940560,10500,10480,10500,10480,333
20250227,100800,871447430,10480,10460,10480,10460,5
20250227,100700,871395050,10450,10450,10450,10450,36
20250227,100600,871018850,10440,10440,10440,10440,1364
20250227,100500,856778690,10450,10490,10500,10450,4609
20250227,100400,808536820,10490,10500,10500,10490,148
20250227,100300,806983440,10490,10490,10490,10490,32
20250227,100200,806647760,10490,10480,10490,10480,243
20250227,100100,804099820,10480,10480,10480,10470,1110
20250227,100000,792472650,10480,10500,10500,10470,3172
20250227,095900,759227110,10500,10510,10510,10490,123
20250227,095800,757936110,10510,10490,10510,10480,306
20250227,095700,754725460,10490,10500,10500,10490,452
20250227,095600,749982450,10500,10500,10510,10490,326
20250227,095500,746558790,10500,10480,10520,10480,1115
20250227,095400,734873140,10490,10520,10540,10490,4422
20250227,095300,688441560,10530,10520,10530,10500,1272
20250227,095200,675072060,10520,10540,10540,10510,2515
20250227,095100,648602930,10540,10570,10570,10540,4770
20250227,095000,598275080,10570,10570,10580,10570,789
20250227,094900,589935300,10580,10580,10580,10580,24
20250227,094800,589681380,10580,10590,10590,10580,64
20250227,094700,589004030,10590,10590,10590,10590,89
20250227,094600,588061520,10580,10600,10600,10580,114
20250227,094500,586855120,10600,10590,10600,10590,40
20250227,094400,586431320,10590,10560,10590,10560,294
20250227,094300,583322190,10560,10560,10560,10560,505
20250227,094200,577989390,10560,10570,10570,10560,147
20250227,094100,576436990,10560,10580,10590,10550,3103
20250227,094000,543661730,10590,10570,10590,10570,441
20250227,093900,538996780,10580,10600,10600,10580,1165
20250227,093800,526664140,10600,10610,10610,10600,580
20250227,093700,520515740,10610,10610,10610,10610,180
20250227,093600,518605940,10620,10630,10630,10620,465
20250227,093500,513665880,10630,10620,10630,10620,181
20250227,093400,511742850,10620,10630,10630,10620,58
20250227,093300,511126340,10620,10620,10620,10620,16
20250227,093200,510956420,10620,10590,10620,10590,45
20250227,093100,510478640,10590,10580,10610,10570,660
20250227,093000,503491060,10570,10570,10580,10560,547
20250227,092900,497709960,10570,10590,10600,10570,1710
20250227,092800,479612160,10590,10600,10610,10590,655
20250227,092700,472670340,10610,10600,10610,10600,389
20250227,092600,468546590,10610,10610,10620,10610,437
20250227,092500,463909510,10620,10600,10620,10590,724
20250227,092400,456231090,10590,10610,10610,10590,2724
20250227,092300,427360670,10610,10620,10630,10610,2828
20250227,092200,397341020,10620,10640,10640,10620,1149
20250227,092100,385130260,10640,10660,10670,10630,2156
20250227,092000,362159250,10670,10700,10700,10670,4509
20250227,091900,314002840,10700,10690,10700,10690,424
20250227,091800,309466270,10690,10720,10720,10690,247
20250227,091700,306824250,10720,10700,10720,10690,1305
20250227,091600,292854310,10700,10710,10710,10700,667
20250227,091500,285716730,10700,10700,10700,10700,150
20250227,091400,284111730,10700,10710,10710,10700,91
20250227,091300,283137180,10710,10690,10720,10680,5986
20250227,091200,219145710,10690,10700,10720,10680,1287
20250227,091100,205387940,10700,10690,10700,10680,313
20250227,091000,202041230,10690,10700,10700,10690,102
20250227,090900,200949850,10680,10710,10710,10680,577
20250227,090800,194782350,10710,10690,10710,10670,604
20250227,090700,188327190,10710,10710,10730,10710,374
20250227,090600,184320730,10680,10720,10720,10660,1548
20250227,090500,167790830,10700,10690,10750,10680,1140
20250227,090400,155592840,10690,10730,10780,10690,2706
20250227,090300,126602070,10790,10720,10820,10710,2783
20250227,090200,96739100,10720,10780,10780,10680,2738
20250227,090100,67436640,10770,10770,10810,10750,1112
20250227,090000,55450370,10770,10880,10880,10750,5096