KissMeData/075580/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195400,3597202160,8350,8350,8350,8350,14563
20250227,195300,3597202160,8350,8350,8350,8350,0
20250227,195200,3597202160,8350,8350,8350,8350,0
20250227,195100,3597202160,8350,8350,8350,8350,0
20250227,195000,3597202160,8350,8350,8350,8350,0
20250227,194900,3597202160,8350,8350,8350,8350,0
20250227,194800,3597202160,8350,8350,8350,8350,0
20250227,194700,3597202160,8350,8350,8350,8350,0
20250227,194600,3597202160,8350,8350,8350,8350,0
20250227,194500,3597202160,8350,8350,8350,8350,0
20250227,194400,3597202160,8350,8350,8350,8350,0
20250227,194300,3597202160,8350,8350,8350,8350,0
20250227,194200,3597202160,8350,8350,8350,8350,0
20250227,194100,3597202160,8350,8350,8350,8350,0
20250227,194000,3597202160,8350,8350,8350,8350,0
20250227,193900,3597202160,8350,8350,8350,8350,0
20250227,193800,3597202160,8350,8350,8350,8350,0
20250227,193700,3597202160,8350,8350,8350,8350,0
20250227,193600,3597202160,8350,8350,8350,8350,0
20250227,193500,3597202160,8350,8350,8350,8350,0
20250227,193400,3597202160,8350,8350,8350,8350,0
20250227,193300,3597202160,8350,8350,8350,8350,0
20250227,193200,3597202160,8350,8350,8350,8350,0
20250227,193100,3597202160,8350,8350,8350,8350,0
20250227,193000,3597202160,8350,8350,8350,8350,0
20250227,192900,3597202160,8350,8350,8350,8350,0
20250227,192800,3597202160,8350,8350,8350,8350,0
20250227,192700,3597202160,8350,8350,8350,8350,0
20250227,192600,3597202160,8350,8350,8350,8350,0
20250227,192500,3597202160,8350,8350,8350,8350,0
20250227,192400,3597202160,8350,8350,8350,8350,14563
20250227,192300,3597202160,8350,8350,8350,8350,0
20250227,192200,3597202160,8350,8350,8350,8350,0
20250227,192100,3597202160,8350,8350,8350,8350,0
20250227,192000,3597202160,8350,8350,8350,8350,0
20250227,191900,3597202160,8350,8350,8350,8350,0
20250227,191800,3597202160,8350,8350,8350,8350,0
20250227,191700,3597202160,8350,8350,8350,8350,0
20250227,191600,3597202160,8350,8350,8350,8350,0
20250227,191500,3597202160,8350,8350,8350,8350,0
20250227,191400,3597202160,8350,8350,8350,8350,0
20250227,191300,3597202160,8350,8350,8350,8350,0
20250227,191200,3597202160,8350,8350,8350,8350,0
20250227,191100,3597202160,8350,8350,8350,8350,0
20250227,191000,3597202160,8350,8350,8350,8350,0
20250227,190900,3597202160,8350,8350,8350,8350,0
20250227,190800,3597202160,8350,8350,8350,8350,0
20250227,190700,3597202160,8350,8350,8350,8350,0
20250227,190600,3597202160,8350,8350,8350,8350,0
20250227,190500,3597202160,8350,8350,8350,8350,0
20250227,190400,3597202160,8350,8350,8350,8350,0
20250227,190300,3597202160,8350,8350,8350,8350,0
20250227,190200,3597202160,8350,8350,8350,8350,0
20250227,190100,3597202160,8350,8350,8350,8350,0
20250227,190000,3597202160,8350,8350,8350,8350,0
20250227,185900,3597202160,8350,8350,8350,8350,0
20250227,185800,3597202160,8350,8350,8350,8350,0
20250227,185700,3597202160,8350,8350,8350,8350,0
20250227,185600,3597202160,8350,8350,8350,8350,0
20250227,185500,3597202160,8350,8350,8350,8350,0
20250227,185400,3597202160,8350,8350,8350,8350,14563
20250227,185300,3597202160,8350,8350,8350,8350,0
20250227,185200,3597202160,8350,8350,8350,8350,0
20250227,185100,3597202160,8350,8350,8350,8350,0
20250227,185000,3597202160,8350,8350,8350,8350,0
20250227,184900,3597202160,8350,8350,8350,8350,0
20250227,184800,3597202160,8350,8350,8350,8350,0
20250227,184700,3597202160,8350,8350,8350,8350,0
20250227,184600,3597202160,8350,8350,8350,8350,0
20250227,184500,3597202160,8350,8350,8350,8350,0
20250227,184400,3597202160,8350,8350,8350,8350,0
20250227,184300,3597202160,8350,8350,8350,8350,0
20250227,184200,3597202160,8350,8350,8350,8350,0
20250227,184100,3597202160,8350,8350,8350,8350,0
20250227,184000,3597202160,8350,8350,8350,8350,0
20250227,183900,3597202160,8350,8350,8350,8350,0
20250227,183800,3597202160,8350,8350,8350,8350,0
20250227,183700,3597202160,8350,8350,8350,8350,0
20250227,183600,3597202160,8350,8350,8350,8350,0
20250227,183500,3597202160,8350,8350,8350,8350,0
20250227,183400,3597202160,8350,8350,8350,8350,0
20250227,183300,3597202160,8350,8350,8350,8350,0
20250227,183200,3597202160,8350,8350,8350,8350,0
20250227,183100,3597202160,8350,8350,8350,8350,0
20250227,183000,3597202160,8350,8350,8350,8350,0
20250227,182900,3597202160,8350,8350,8350,8350,0
20250227,182800,3597202160,8350,8350,8350,8350,0
20250227,182700,3597202160,8350,8350,8350,8350,0
20250227,182600,3597202160,8350,8350,8350,8350,0
20250227,182500,3597202160,8350,8350,8350,8350,0
20250227,182400,3597202160,8350,8350,8350,8350,14563
20250227,182300,3597202160,8350,8350,8350,8350,0
20250227,182200,3597202160,8350,8350,8350,8350,0
20250227,182100,3597202160,8350,8350,8350,8350,0
20250227,182000,3597202160,8350,8350,8350,8350,0
20250227,181900,3597202160,8350,8350,8350,8350,0
20250227,181800,3597202160,8350,8350,8350,8350,0
20250227,181700,3597202160,8350,8350,8350,8350,0
20250227,181600,3597202160,8350,8350,8350,8350,0
20250227,181500,3597202160,8350,8350,8350,8350,0
20250227,181400,3597202160,8350,8350,8350,8350,0
20250227,181300,3597202160,8350,8350,8350,8350,0
20250227,181200,3597202160,8350,8350,8350,8350,0
20250227,181100,3597202160,8350,8350,8350,8350,0
20250227,181000,3597202160,8350,8350,8350,8350,0
20250227,180900,3597202160,8350,8350,8350,8350,0
20250227,180800,3597202160,8350,8350,8350,8350,0
20250227,180700,3597202160,8350,8350,8350,8350,0
20250227,180600,3597202160,8350,8350,8350,8350,0
20250227,180500,3597202160,8350,8350,8350,8350,0
20250227,180400,3597202160,8350,8350,8350,8350,0
20250227,180300,3597202160,8350,8350,8350,8350,0
20250227,180200,3597202160,8350,8350,8350,8350,0
20250227,180100,3597202160,8350,8350,8350,8350,0
20250227,180000,3597202160,8350,8350,8350,8350,0
20250227,175900,3597202160,8350,8350,8350,8350,0
20250227,175800,3597202160,8350,8350,8350,8350,0
20250227,175700,3597202160,8350,8350,8350,8350,0
20250227,175600,3597202160,8350,8350,8350,8350,0
20250227,175500,3597202160,8350,8350,8350,8350,0
20250227,175400,3597202160,8350,8350,8350,8350,14563
20250227,175300,3597202160,8350,8350,8350,8350,0
20250227,175200,3597202160,8350,8350,8350,8350,0
20250227,175100,3597202160,8350,8350,8350,8350,0
20250227,175000,3597202160,8350,8350,8350,8350,0
20250227,174900,3597202160,8350,8350,8350,8350,0
20250227,174800,3597202160,8350,8350,8350,8350,0
20250227,174700,3597202160,8350,8350,8350,8350,0
20250227,174600,3597202160,8350,8350,8350,8350,0
20250227,174500,3597202160,8350,8350,8350,8350,0
20250227,174400,3597202160,8350,8350,8350,8350,0
20250227,174300,3597202160,8350,8350,8350,8350,0
20250227,174200,3597202160,8350,8350,8350,8350,0
20250227,174100,3597202160,8350,8350,8350,8350,0
20250227,174000,3597202160,8350,8350,8350,8350,0
20250227,173900,3597202160,8350,8350,8350,8350,0
20250227,173800,3597202160,8350,8350,8350,8350,0
20250227,173700,3597202160,8350,8350,8350,8350,0
20250227,173600,3597202160,8350,8350,8350,8350,0
20250227,173500,3597202160,8350,8350,8350,8350,0
20250227,173400,3597202160,8350,8350,8350,8350,0
20250227,173300,3597202160,8350,8350,8350,8350,0
20250227,173200,3597202160,8350,8350,8350,8350,0
20250227,173100,3597202160,8350,8350,8350,8350,0
20250227,173000,3597202160,8350,8350,8350,8350,0
20250227,172900,3597202160,8350,8350,8350,8350,0
20250227,172800,3597202160,8350,8350,8350,8350,0
20250227,172700,3597202160,8350,8350,8350,8350,0
20250227,172600,3597202160,8350,8350,8350,8350,0
20250227,172500,3597202160,8350,8350,8350,8350,0
20250227,172400,3597202160,8350,8350,8350,8350,14563
20250227,172300,3597202160,8350,8350,8350,8350,0
20250227,172200,3597202160,8350,8350,8350,8350,0
20250227,172100,3597202160,8350,8350,8350,8350,0
20250227,172000,3597202160,8350,8350,8350,8350,0
20250227,171900,3597202160,8350,8350,8350,8350,0
20250227,171800,3597202160,8350,8350,8350,8350,0
20250227,171700,3597202160,8350,8350,8350,8350,0
20250227,171600,3597202160,8350,8350,8350,8350,0
20250227,171500,3597202160,8350,8350,8350,8350,0
20250227,171400,3597202160,8350,8350,8350,8350,0
20250227,171300,3597202160,8350,8350,8350,8350,0
20250227,171200,3597202160,8350,8350,8350,8350,0
20250227,171100,3597202160,8350,8350,8350,8350,0
20250227,171000,3597202160,8350,8350,8350,8350,0
20250227,170900,3597202160,8350,8350,8350,8350,0
20250227,170800,3597202160,8350,8350,8350,8350,0
20250227,170700,3597202160,8350,8350,8350,8350,0
20250227,170600,3597202160,8350,8350,8350,8350,0
20250227,170500,3597202160,8350,8350,8350,8350,0
20250227,170400,3597202160,8350,8350,8350,8350,0
20250227,170300,3597202160,8350,8350,8350,8350,0
20250227,170200,3597202160,8350,8350,8350,8350,0
20250227,170100,3597202160,8350,8350,8350,8350,0
20250227,170000,3597202160,8350,8350,8350,8350,0
20250227,165900,3597202160,8350,8350,8350,8350,0
20250227,165800,3597202160,8350,8350,8350,8350,0
20250227,165700,3597202160,8350,8350,8350,8350,0
20250227,165600,3597202160,8350,8350,8350,8350,0
20250227,165500,3597202160,8350,8350,8350,8350,0
20250227,165400,3597202160,8350,8350,8350,8350,14563
20250227,165300,3597202160,8350,8350,8350,8350,0
20250227,165200,3597202160,8350,8350,8350,8350,0
20250227,165100,3597202160,8350,8350,8350,8350,0
20250227,165000,3597202160,8350,8350,8350,8350,0
20250227,164900,3597202160,8350,8350,8350,8350,0
20250227,164800,3597202160,8350,8350,8350,8350,0
20250227,164700,3597202160,8350,8350,8350,8350,0
20250227,164600,3597202160,8350,8350,8350,8350,0
20250227,164500,3597202160,8350,8350,8350,8350,0
20250227,164400,3597202160,8350,8350,8350,8350,0
20250227,164300,3597202160,8350,8350,8350,8350,0
20250227,164200,3597202160,8350,8350,8350,8350,0
20250227,164100,3597202160,8350,8350,8350,8350,0
20250227,164000,3597202160,8350,8350,8350,8350,0
20250227,163900,3597202160,8350,8350,8350,8350,0
20250227,163800,3597202160,8350,8350,8350,8350,0
20250227,163700,3597202160,8350,8350,8350,8350,0
20250227,163600,3597202160,8350,8350,8350,8350,0
20250227,163500,3597202160,8350,8350,8350,8350,0
20250227,163400,3597202160,8350,8350,8350,8350,0
20250227,163300,3597202160,8350,8350,8350,8350,0
20250227,163200,3597202160,8350,8350,8350,8350,0
20250227,163100,3597202160,8350,8350,8350,8350,0
20250227,163000,3597202160,8350,8350,8350,8350,0
20250227,162900,3597202160,8350,8350,8350,8350,0
20250227,162800,3597202160,8350,8350,8350,8350,0
20250227,162700,3597202160,8350,8350,8350,8350,0
20250227,162600,3597202160,8350,8350,8350,8350,0
20250227,162500,3597202160,8350,8350,8350,8350,0
20250227,162400,3597202160,8350,8350,8350,8350,14563
20250227,162300,3597202160,8350,8350,8350,8350,0
20250227,162200,3597202160,8350,8350,8350,8350,0
20250227,162100,3597202160,8350,8350,8350,8350,0
20250227,162000,3597202160,8350,8350,8350,8350,0
20250227,161900,3597202160,8350,8350,8350,8350,0
20250227,161800,3597202160,8350,8350,8350,8350,0
20250227,161700,3597202160,8350,8350,8350,8350,0
20250227,161600,3597202160,8350,8350,8350,8350,0
20250227,161500,3597202160,8350,8350,8350,8350,0
20250227,161400,3597202160,8350,8350,8350,8350,0
20250227,161300,3597202160,8350,8350,8350,8350,0
20250227,161200,3597202160,8350,8350,8350,8350,0
20250227,161100,3597202160,8350,8350,8350,8350,0
20250227,161000,3597202160,8350,8350,8350,8350,0
20250227,160900,3597202160,8350,8350,8350,8350,0
20250227,160800,3597202160,8350,8350,8350,8350,0
20250227,160700,3597202160,8350,8350,8350,8350,0
20250227,160600,3597202160,8350,8350,8350,8350,0
20250227,160500,3597202160,8350,8350,8350,8350,0
20250227,160400,3597202160,8350,8350,8350,8350,0
20250227,160300,3597202160,8350,8350,8350,8350,0
20250227,160200,3597202160,8350,8350,8350,8350,0
20250227,160100,3597202160,8350,8350,8350,8350,0
20250227,160000,3597202160,8350,8350,8350,8350,0
20250227,155900,3597202160,8350,8350,8350,8350,0
20250227,155800,3597202160,8350,8350,8350,8350,0
20250227,155700,3597202160,8350,8350,8350,8350,0
20250227,155600,3597202160,8350,8350,8350,8350,0
20250227,155500,3597202160,8350,8350,8350,8350,0
20250227,155400,3597202160,8350,8350,8350,8350,14563
20250227,155300,3597202160,8350,8350,8350,8350,0
20250227,155200,3597202160,8350,8350,8350,8350,0
20250227,155100,3597202160,8350,8350,8350,8350,0
20250227,155000,3597202160,8350,8350,8350,8350,0
20250227,154900,3597202160,8350,8350,8350,8350,0
20250227,154800,3597202160,8350,8350,8350,8350,0
20250227,154700,3597202160,8350,8350,8350,8350,0
20250227,154600,3597202160,8350,8350,8350,8350,0
20250227,154500,3597202160,8350,8350,8350,8350,0
20250227,154400,3597202160,8350,8350,8350,8350,0
20250227,154300,3597202160,8350,8350,8350,8350,0
20250227,154200,3597202160,8350,8350,8350,8350,0
20250227,154100,3597202160,8350,8350,8350,8350,0
20250227,154000,3597202160,8350,8350,8350,8350,0
20250227,153900,3597202160,8350,8350,8350,8350,0
20250227,153800,3597202160,8350,8350,8350,8350,0
20250227,153700,3597202160,8350,8350,8350,8350,0
20250227,153600,3597202160,8350,8350,8350,8350,0
20250227,153500,3597202160,8350,8350,8350,8350,0
20250227,153400,3597202160,8350,8350,8350,8350,0
20250227,153300,3597202160,8350,8350,8350,8350,0
20250227,153200,3597202160,8350,8350,8350,8350,0
20250227,153100,3597202160,8350,8350,8350,8350,0
20250227,153000,3597202160,8350,8350,8350,8350,14563
20250227,152900,3475601110,8360,8360,8360,8360,0
20250227,152800,3475601110,8360,8360,8360,8360,0
20250227,152700,3475601110,8360,8360,8360,8360,0
20250227,152600,3475601110,8360,8360,8360,8360,0
20250227,152500,3475601110,8360,8360,8360,8360,0
20250227,152400,3475601110,8360,8360,8360,8360,0
20250227,152300,3475601110,8360,8360,8360,8360,0
20250227,152200,3475601110,8360,8360,8360,8360,0
20250227,152100,3475601110,8360,8360,8360,8360,0
20250227,152000,3475601110,8360,8360,8360,8360,0
20250227,151900,3475601110,8360,8310,8360,8290,10967
20250227,151800,3384168240,8310,8290,8330,8290,3087
20250227,151700,3358508730,8290,8290,8290,8290,1051
20250227,151600,3349795940,8300,8290,8300,8290,5067
20250227,151500,3307790270,8290,8290,8300,8290,2082
20250227,151400,3290524440,8290,8290,8300,8290,933
20250227,151300,3282787740,8290,8290,8300,8290,323
20250227,151200,3280109860,8290,8300,8300,8290,358
20250227,151100,3277138470,8300,8290,8300,8290,200
20250227,151000,3275479120,8290,8300,8310,8290,597
20250227,150900,3270524130,8310,8300,8310,8300,156
20250227,150800,3269229210,8290,8310,8310,8290,255
20250227,150700,3267114640,8290,8310,8310,8290,779
20250227,150600,3260650270,8310,8290,8310,8290,420
20250227,150500,3257164440,8290,8290,8300,8290,142
20250227,150400,3255987020,8280,8300,8300,8280,101
20250227,150300,3255149830,8300,8290,8300,8290,1618
20250227,150200,3241726290,8290,8290,8290,8250,8423
20250227,150100,3172160090,8260,8270,8290,8260,220
20250227,150000,3170337450,8260,8260,8300,8260,606
20250227,145900,3165330650,8250,8280,8300,8250,8742
20250227,145800,3093091710,8280,8270,8280,8270,2049
20250227,145700,3076133750,8280,8280,8280,8270,1419
20250227,145600,3064398120,8270,8270,8280,8270,883
20250227,145500,3057095610,8270,8270,8280,8270,643
20250227,145400,3051777570,8270,8270,8280,8270,1530
20250227,145300,3039121200,8270,8280,8300,8270,893
20250227,145200,3031721730,8280,8280,8290,8270,486
20250227,145100,3027698640,8280,8290,8290,8270,656
20250227,145000,3022266920,8280,8290,8300,8280,1772
20250227,144900,3007594150,8300,8290,8300,8280,1087
20250227,144800,2998583260,8280,8280,8290,8270,949
20250227,144700,2990725850,8280,8280,8290,8270,1133
20250227,144600,2981344710,8280,8270,8280,8270,548
20250227,144500,2976808480,8270,8280,8290,8270,1163
20250227,144400,2967189060,8280,8290,8300,8280,783
20250227,144300,2960701610,8290,8280,8290,8270,1284
20250227,144200,2950066330,8280,8270,8280,8270,923
20250227,144100,2942428190,8280,8270,8280,8260,907
20250227,144000,2934931610,8280,8260,8280,8260,2637
20250227,143900,2913144990,8270,8280,8280,8270,1021
20250227,143800,2904700940,8280,8280,8290,8280,545
20250227,143700,2900187550,8270,8290,8290,8270,1238
20250227,143600,2889936750,8280,8270,8310,8260,2599
20250227,143500,2868429380,8290,8270,8290,8260,847
20250227,143400,2861419990,8270,8270,8280,8260,1653
20250227,143300,2847743350,8270,8270,8280,8260,843
20250227,143200,2840771840,8270,8260,8280,8260,708
20250227,143100,2834920360,8270,8280,8280,8270,1937
20250227,143000,2818893730,8270,8270,8280,8260,2633
20250227,142900,2797116640,8270,8280,8290,8260,1554
20250227,142800,2784260200,8280,8280,8280,8270,1301
20250227,142700,2773492300,8280,8270,8280,8270,823
20250227,142600,2766685520,8280,8270,8280,8260,2991
20250227,142500,2741952450,8270,8280,8290,8260,1898
20250227,142400,2726251990,8280,8280,8280,8270,995
20250227,142300,2718019950,8280,8280,8280,8270,4247
20250227,142200,2682877930,8280,8260,8280,8260,2790
20250227,142100,2659792700,8260,8270,8270,8260,2082
20250227,142000,2642588440,8270,8300,8300,8270,5411
20250227,141900,2597773840,8290,8300,8310,8290,2788
20250227,141800,2574653990,8300,8300,8310,8290,868
20250227,141700,2567450500,8310,8300,8320,8300,7131
20250227,141600,2508261800,8300,8310,8320,8300,1555
20250227,141500,2495350820,8310,8320,8320,8310,791
20250227,141400,2488775420,8320,8320,8320,8310,632
20250227,141300,2483522130,8310,8320,8320,8310,548
20250227,141200,2478968210,8320,8320,8320,8310,1139
20250227,141100,2469501890,8320,8310,8320,8310,720
20250227,141000,2463517230,8320,8330,8330,8310,1158
20250227,140900,2453874780,8330,8320,8330,8320,508
20250227,140800,2449648000,8320,8320,8320,8310,947
20250227,140700,2441776460,8320,8310,8320,8310,2447
20250227,140600,2421422870,8310,8310,8320,8310,1452
20250227,140500,2409355440,8310,8310,8320,8310,952
20250227,140400,2401444210,8320,8310,8320,8310,967
20250227,140300,2393407320,8320,8320,8320,8310,422
20250227,140200,2389897180,8320,8320,8330,8320,588
20250227,140100,2385004720,8320,8320,8330,8320,1921
20250227,140000,2369021210,8330,8330,8330,8320,591
20250227,135900,2364102240,8330,8330,8340,8320,1676
20250227,135800,2350147720,8330,8330,8340,8330,583
20250227,135700,2345291080,8330,8340,8350,8330,1136
20250227,135600,2335817600,8340,8340,8350,8340,1084
20250227,135500,2326774950,8340,8350,8360,8340,1862
20250227,135400,2311227580,8350,8350,8360,8350,1055
20250227,135300,2302417560,8360,8350,8360,8350,833
20250227,135200,2295458180,8350,8350,8360,8350,1485
20250227,135100,2283049200,8350,8370,8370,8350,3456
20250227,135000,2254149190,8370,8370,8380,8360,1233
20250227,134900,2243837370,8370,8370,8370,8360,1719
20250227,134800,2229454960,8370,8400,8400,8370,5417
20250227,134700,2184042000,8390,8390,8400,8390,502
20250227,134600,2179829410,8390,8390,8420,8390,601
20250227,134500,2174786110,8390,8410,8410,8390,1288
20250227,134400,2163963910,8420,8420,8420,8410,133
20250227,134300,2162844060,8420,8410,8430,8410,504
20250227,134200,2158600380,8420,8410,8420,8410,232
20250227,134100,2156648970,8410,8410,8410,8410,20
20250227,134000,2156480770,8390,8390,8400,8390,715
20250227,133900,2150481830,8390,8400,8410,8390,546
20250227,133800,2145896080,8400,8390,8400,8390,2381
20250227,133700,2125895780,8390,8390,8400,8390,653
20250227,133600,2120411210,8400,8400,8410,8400,77
20250227,133500,2119764140,8400,8410,8410,8400,674
20250227,133400,2114097540,8410,8400,8410,8400,737
20250227,133300,2107905740,8410,8400,8410,8400,160
20250227,133200,2106561060,8400,8400,8400,8390,141
20250227,133100,2105376670,8400,8390,8400,8390,247
20250227,133000,2103302910,8390,8380,8390,8380,100
20250227,132900,2102464610,8390,8380,8390,8380,227
20250227,132800,2100561040,8380,8390,8390,8380,161
20250227,132700,2099210340,8390,8380,8390,8380,828
20250227,132600,2092271430,8390,8390,8390,8380,115
20250227,132500,2091306960,8380,8390,8390,8380,270
20250227,132400,2089041680,8380,8380,8390,8380,1108
20250227,132300,2079755930,8380,8370,8380,8370,362
20250227,132200,2076725980,8370,8380,8380,8360,6688
20250227,132100,2020788170,8380,8380,8390,8380,422
20250227,132000,2017248190,8380,8390,8390,8380,2762
20250227,131900,1994090870,8390,8390,8400,8390,71
20250227,131800,1993494960,8400,8390,8400,8390,184
20250227,131700,1991950520,8390,8390,8390,8390,2753
20250227,131600,1968852850,8400,8400,8400,8390,703
20250227,131500,1962950360,8400,8410,8410,8400,5422
20250227,131400,1917405030,8420,8410,8420,8400,1324
20250227,131300,1906283030,8410,8420,8420,8400,2312
20250227,131200,1886842290,8420,8420,8420,8410,851
20250227,131100,1879677350,8420,8420,8420,8410,637
20250227,131000,1874319880,8410,8420,8420,8410,1221
20250227,130900,1864050780,8420,8420,8420,8410,68
20250227,130800,1863478260,8410,8420,8430,8410,592
20250227,130700,1858493700,8420,8430,8430,8420,1244
20250227,130600,1848017980,8430,8430,8430,8420,537
20250227,130500,1843493760,8430,8440,8440,8430,98
20250227,130400,1842667320,8430,8430,8440,8430,247
20250227,130300,1840584010,8430,8430,8440,8430,230
20250227,130200,1838644840,8430,8430,8440,8430,1161
20250227,130100,1828857600,8440,8440,8440,8440,79
20250227,130000,1828190840,8430,8430,8440,8430,99
20250227,125900,1827356070,8440,8440,8440,8440,12
20250227,125800,1827254790,8430,8430,8450,8430,102
20250227,125700,1826394480,8430,8440,8440,8430,307
20250227,125600,1823803980,8440,8430,8440,8430,348
20250227,125500,1820870160,8430,8440,8440,8430,825
20250227,125400,1813915130,8440,8440,8440,8440,1053
20250227,125300,1805027810,8440,8440,8450,8440,416
20250227,125200,1801516490,8450,8440,8450,8440,227
20250227,125100,1799598610,8440,8450,8450,8440,64
20250227,125000,1799058100,8450,8440,8450,8440,49
20250227,124900,1798644320,8440,8440,8450,8440,112
20250227,124800,1797698950,8440,8450,8450,8440,118
20250227,124700,1796702140,8450,8450,8450,8450,211
20250227,124600,1794919190,8450,8440,8450,8440,193
20250227,124500,1793289080,8440,8440,8450,8440,218
20250227,124400,1791447640,8440,8440,8440,8440,75
20250227,124300,1790814640,8450,8440,8450,8440,108
20250227,124200,1789902320,8450,8440,8450,8440,109
20250227,124100,1788982020,8450,8440,8450,8440,68
20250227,124000,1788407810,8440,8430,8440,8430,819
20250227,123900,1781498580,8430,8440,8440,8430,3498
20250227,123800,1752008260,8440,8430,8450,8430,1271
20250227,123700,1741280850,8440,8440,8440,8430,42
20250227,123600,1740926380,8440,8440,8440,8440,435
20250227,123500,1737254980,8440,8440,8450,8440,217
20250227,123400,1735421710,8440,8450,8450,8440,60
20250227,123300,1734915210,8450,8450,8450,8450,27
20250227,123200,1734687060,8450,8440,8450,8440,39
20250227,123100,1734357610,8440,8440,8450,8440,1162
20250227,123000,1724550240,8440,8450,8450,8440,80
20250227,122900,1723874250,8450,8440,8450,8440,302
20250227,122800,1721322720,8440,8440,8450,8440,374
20250227,122700,1718165910,8450,8450,8450,8440,56
20250227,122600,1717692990,8440,8450,8450,8440,964
20250227,122500,1709550490,8450,8450,8450,8440,360
20250227,122400,1706508550,8450,8440,8450,8440,68
20250227,122300,1705934330,8450,8440,8450,8440,76
20250227,122200,1705292620,8440,8430,8440,8430,101
20250227,122100,1704440280,8430,8440,8450,8430,2336
20250227,122000,1684747260,8440,8440,8450,8440,661
20250227,121900,1679168220,8440,8450,8450,8440,32
20250227,121800,1678897930,8450,8440,8450,8440,75
20250227,121700,1678264660,8440,8440,8440,8430,205
20250227,121600,1676534670,8440,8440,8440,8430,398
20250227,121500,1673175930,8440,8440,8440,8440,680
20250227,121400,1667436730,8440,8460,8460,8440,8207
20250227,121300,1598086580,8460,8450,8460,8450,323
20250227,121200,1595356940,8450,8450,8460,8450,93
20250227,121100,1594570920,8450,8450,8460,8450,179
20250227,121000,1593058170,8460,8450,8460,8450,196
20250227,120900,1591401580,8460,8460,8460,8460,2200
20250227,120800,1572789580,8450,8460,8460,8450,3
20250227,120700,1572764220,8460,8450,8460,8450,70
20250227,120600,1572172410,8450,8450,8450,8450,109
20250227,120500,1571251360,8460,8450,8460,8450,77
20250227,120400,1570600420,8450,8460,8460,8450,1824
20250227,120300,1555187340,8460,8470,8470,8460,146
20250227,120200,1553952170,8470,8470,8470,8460,38
20250227,120100,1553630410,8470,8450,8470,8450,238
20250227,120000,1551616850,8460,8440,8470,8440,1215
20250227,115900,1541353760,8440,8450,8450,8440,1848
20250227,115800,1525754460,8450,8450,8450,8450,13
20250227,115700,1525644610,8440,8460,8460,8440,4122
20250227,115600,1490804750,8460,8470,8470,8460,90
20250227,115500,1490042890,8470,8460,8470,8460,89
20250227,115400,1489289810,8460,8460,8470,8460,335
20250227,115300,1486452710,8470,8470,8470,8460,28
20250227,115200,1486215570,8470,8470,8470,8470,22
20250227,115100,1486029230,8470,8470,8480,8460,811
20250227,115000,1479160100,8470,8480,8490,8470,302
20250227,114900,1476599890,8480,8470,8480,8470,83
20250227,114800,1475896340,8480,8480,8480,8480,1
20250227,114700,1475887860,8480,8470,8480,8470,336
20250227,114600,1473039620,8470,8470,8480,8470,154
20250227,114500,1471733730,8480,8470,8480,8470,51
20250227,114400,1471301670,8470,8470,8470,8470,118
20250227,114300,1470302210,8470,8470,8470,8460,139
20250227,114200,1469125640,8480,8480,8480,8470,72
20250227,114100,1468515740,8480,8470,8480,8460,122
20250227,114000,1467482320,8470,8460,8470,8460,56
20250227,113900,1467008550,8470,8470,8470,8460,132
20250227,113800,1465891540,8460,8460,8460,8460,103
20250227,113700,1465020160,8450,8450,8470,8450,241
20250227,113600,1462983260,8450,8450,8450,8450,330
20250227,113500,1460194760,8450,8450,8450,8440,592
20250227,113400,1455195510,8450,8480,8480,8450,7250
20250227,113300,1393904000,8470,8480,8480,8470,78
20250227,113200,1393243310,8480,8470,8480,8470,235
20250227,113100,1391250550,8470,8470,8470,8470,221
20250227,113000,1389378680,8470,8470,8470,8470,284
20250227,112900,1386973200,8470,8460,8470,8460,527
20250227,112800,1382509520,8480,8480,8480,8470,1857
20250227,112700,1366765370,8480,8470,8480,8470,546
20250227,112600,1362140740,8470,8470,8480,8460,1717
20250227,112500,1347597660,8470,8480,8480,8470,1249
20250227,112400,1337018050,8480,8470,8480,8470,577
20250227,112300,1332130360,8460,8470,8470,8460,115
20250227,112200,1331157360,8470,8480,8480,8470,598
20250227,112100,1326092200,8470,8460,8470,8460,426
20250227,112000,1322485510,8460,8490,8490,8460,478
20250227,111900,1318436580,8470,8470,8470,8470,11548
20250227,111800,1220625020,8460,8480,8480,8460,3958
20250227,111700,1187097460,8480,8480,8480,8480,133
20250227,111600,1185969620,8480,8490,8490,8480,81
20250227,111500,1185282640,8480,8480,8480,8470,4158
20250227,111400,1150029060,8480,8480,8490,8480,105
20250227,111300,1149138570,8480,8490,8500,8480,1932
20250227,111200,1132737280,8500,8490,8500,8490,141
20250227,111100,1131540070,8500,8500,8500,8500,107
20250227,111000,1130630570,8490,8490,8500,8490,220
20250227,110900,1128762580,8490,8480,8490,8480,406
20250227,110800,1125315970,8480,8500,8510,8480,2932
20250227,110700,1100416560,8500,8510,8510,8500,1474
20250227,110600,1087886640,8520,8520,8520,8510,17
20250227,110500,1087741860,8510,8510,8510,8510,0
20250227,110400,1087741860,8510,8510,8510,8510,19
20250227,110300,1087580170,8520,8510,8520,8500,217
20250227,110200,1085731570,8500,8500,8520,8500,13
20250227,110100,1085621050,8500,8510,8510,8500,4238
20250227,110000,1049597950,8500,8510,8510,8500,2276
20250227,105900,1030241430,8510,8510,8520,8510,4
20250227,105800,1030207370,8520,8510,8540,8510,5809
20250227,105700,980714730,8510,8510,8510,8510,2034
20250227,105600,963405390,8510,8530,8530,8510,4336
20250227,105500,926472970,8530,8530,8530,8530,472
20250227,105400,922446810,8540,8540,8540,8540,595
20250227,105300,917365510,8540,8540,8540,8540,0
20250227,105200,917365510,8540,8530,8540,8530,262
20250227,105100,915129400,8520,8540,8540,8520,34
20250227,105000,914839190,8550,8550,8550,8550,39
20250227,104900,914505740,8520,8520,8520,8520,3
20250227,104800,914480180,8520,8530,8530,8520,572
20250227,104700,909606250,8530,8560,8560,8530,6
20250227,104600,909554920,8560,8520,8560,8520,3
20250227,104500,909529320,8520,8520,8520,8520,1978
20250227,104400,892676760,8530,8530,8530,8530,23
20250227,104300,892480570,8530,8530,8530,8530,418
20250227,104200,888915030,8530,8540,8540,8520,365
20250227,104100,885802190,8540,8530,8540,8530,2074
20250227,104000,868108780,8530,8540,8540,8530,358
20250227,103900,865054040,8530,8540,8540,8530,340
20250227,103800,862150480,8540,8540,8540,8540,1
20250227,103700,862141940,8540,8550,8550,8540,3952
20250227,103600,828354250,8550,8560,8560,8550,101
20250227,103500,827489700,8550,8560,8560,8550,214
20250227,103400,825658410,8560,8570,8570,8560,845
20250227,103300,818422900,8570,8570,8580,8570,2759
20250227,103200,794777270,8570,8570,8570,8570,2
20250227,103100,794760130,8570,8580,8580,8570,257
20250227,103000,792556280,8590,8590,8590,8590,40
20250227,102900,792212680,8580,8590,8620,8580,18
20250227,102800,792058040,8580,8580,8580,8580,101
20250227,102700,791191460,8620,8580,8620,8580,2040
20250227,102600,773612810,8570,8610,8610,8570,2
20250227,102500,773595630,8570,8570,8570,8570,502
20250227,102400,769293490,8570,8600,8600,8570,173
20250227,102300,767810850,8570,8590,8610,8570,1313
20250227,102200,756531950,8590,8600,8620,8590,915
20250227,102100,748666140,8620,8600,8620,8600,34
20250227,102000,748373720,8600,8620,8620,8600,12
20250227,101900,748270500,8600,8620,8620,8600,121
20250227,101800,747228880,8620,8620,8630,8620,300
20250227,101700,744641870,8630,8630,8630,8630,11
20250227,101600,744546940,8650,8620,8650,8620,1360
20250227,101500,732805960,8620,8590,8620,8590,3
20250227,101400,732780160,8590,8630,8630,8590,3
20250227,101300,732754310,8600,8610,8610,8600,354
20250227,101200,729709300,8610,8610,8610,8610,100
20250227,101100,728848300,8620,8610,8620,8600,1109
20250227,101000,719291740,8620,8620,8620,8610,80
20250227,100900,718602740,8610,8600,8610,8600,168
20250227,100800,717156270,8610,8600,8610,8590,4
20250227,100700,717121870,8610,8590,8610,8590,44
20250227,100600,716743050,8610,8600,8610,8600,221
20250227,100500,714842350,8620,8600,8620,8600,310
20250227,100400,712173230,8610,8610,8610,8610,124
20250227,100300,711105590,8600,8600,8600,8600,1239
20250227,100200,700450190,8590,8580,8590,8580,1510
20250227,100100,687489380,8570,8540,8570,8540,196
20250227,100000,685812960,8570,8530,8570,8530,4
20250227,095900,685778720,8530,8530,8530,8530,0
20250227,095800,685778720,8530,8530,8530,8530,5
20250227,095700,685736070,8540,8540,8540,8540,66
20250227,095600,685172430,8540,8530,8540,8530,2
20250227,095500,685155360,8520,8570,8570,8520,137
20250227,095400,683985400,8570,8530,8570,8530,32
20250227,095300,683712400,8570,8510,8570,8510,1727
20250227,095200,668992510,8510,8520,8520,8510,386
20250227,095100,665703810,8520,8550,8550,8520,8226
20250227,095000,595511110,8580,8550,8580,8550,310
20250227,094900,592860580,8580,8560,8580,8550,307
20250227,094800,590235470,8580,8570,8580,8570,6
20250227,094700,590184030,8570,8560,8570,8560,2
20250227,094600,590166900,8550,8570,8580,8550,326
20250227,094500,587378590,8570,8550,8580,8550,2791
20250227,094400,563498640,8580,8530,8580,8530,1848
20250227,094300,547715070,8540,8540,8540,8540,304
20250227,094200,545118910,8560,8530,8560,8530,509
20250227,094100,540770070,8530,8540,8540,8530,217
20250227,094000,538916920,8540,8550,8550,8540,3123
20250227,093900,512230180,8550,8560,8560,8550,184
20250227,093800,510655530,8560,8570,8570,8550,1608
20250227,093700,496890120,8570,8590,8590,8570,1314
20250227,093600,485629120,8600,8600,8600,8600,53
20250227,093500,485173320,8600,8600,8600,8570,104
20250227,093400,484278950,8600,8600,8600,8570,5
20250227,093300,484235980,8560,8590,8600,8560,6016
20250227,093200,432625200,8590,8600,8600,8590,460
20250227,093100,428669210,8600,8590,8600,8590,673
20250227,093000,422887910,8590,8600,8600,8590,616
20250227,092900,417596440,8590,8600,8600,8580,3806
20250227,092800,384902790,8610,8620,8620,8600,1363
20250227,092700,373170910,8620,8620,8630,8610,527
20250227,092600,368633160,8630,8650,8650,8630,32
20250227,092500,368356800,8650,8610,8650,8610,90
20250227,092400,367580780,8600,8640,8670,8600,2911
20250227,092300,342504670,8640,8650,8660,8640,2869
20250227,092200,317698740,8660,8670,8670,8660,577
20250227,092100,312699320,8670,8700,8700,8670,629
20250227,092000,307239690,8700,8700,8720,8700,2384
20250227,091900,286461900,8710,8670,8710,8670,3469
20250227,091800,256301970,8660,8660,8660,8660,467
20250227,091700,252257750,8650,8650,8650,8640,1627
20250227,091600,238187180,8650,8620,8650,8620,2211
20250227,091500,219075870,8620,8650,8650,8610,1644
20250227,091400,204895630,8630,8630,8640,8630,6522
20250227,091300,148609940,8630,8630,8630,8620,142
20250227,091200,147384800,8630,8630,8630,8630,95
20250227,091100,146564950,8620,8630,8630,8620,632
20250227,091000,141111790,8630,8640,8650,8630,540
20250227,090900,136443420,8630,8640,8650,8630,894
20250227,090800,128720040,8640,8590,8640,8580,3942
20250227,090700,94875730,8590,8600,8600,8590,256
20250227,090600,92674450,8600,8590,8600,8590,547
20250227,090500,87972350,8610,8590,8610,8590,2250
20250227,090400,68614490,8590,8610,8610,8590,2263
20250227,090300,49143710,8610,8600,8640,8600,1310
20250227,090200,37874590,8620,8570,8620,8570,649
20250227,090100,32310670,8570,8600,8640,8570,728
20250227,090000,26053510,8600,8640,8640,8600,3022