KissMeData/105840/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201600,1024127510,7750,7750,7750,7750,1418
20250227,201500,1024127510,7750,7750,7750,7750,0
20250227,201400,1024127510,7750,7750,7750,7750,0
20250227,201300,1024127510,7750,7750,7750,7750,0
20250227,201200,1024127510,7750,7750,7750,7750,0
20250227,201100,1024127510,7750,7750,7750,7750,0
20250227,201000,1024127510,7750,7750,7750,7750,0
20250227,200900,1024127510,7750,7750,7750,7750,0
20250227,200800,1024127510,7750,7750,7750,7750,0
20250227,200700,1024127510,7750,7750,7750,7750,0
20250227,200600,1024127510,7750,7750,7750,7750,0
20250227,200500,1024127510,7750,7750,7750,7750,0
20250227,200400,1024127510,7750,7750,7750,7750,0
20250227,200300,1024127510,7750,7750,7750,7750,0
20250227,200200,1024127510,7750,7750,7750,7750,0
20250227,200100,1024127510,7750,7750,7750,7750,0
20250227,200000,1024127510,7750,7750,7750,7750,0
20250227,195900,1024127510,7750,7750,7750,7750,0
20250227,195800,1024127510,7750,7750,7750,7750,0
20250227,195700,1024127510,7750,7750,7750,7750,0
20250227,195600,1024127510,7750,7750,7750,7750,0
20250227,195500,1024127510,7750,7750,7750,7750,0
20250227,195400,1024127510,7750,7750,7750,7750,0
20250227,195300,1024127510,7750,7750,7750,7750,0
20250227,195200,1024127510,7750,7750,7750,7750,0
20250227,195100,1024127510,7750,7750,7750,7750,0
20250227,195000,1024127510,7750,7750,7750,7750,0
20250227,194900,1024127510,7750,7750,7750,7750,0
20250227,194800,1024127510,7750,7750,7750,7750,0
20250227,194700,1024127510,7750,7750,7750,7750,0
20250227,194600,1024127510,7750,7750,7750,7750,1418
20250227,194500,1024127510,7750,7750,7750,7750,0
20250227,194400,1024127510,7750,7750,7750,7750,0
20250227,194300,1024127510,7750,7750,7750,7750,0
20250227,194200,1024127510,7750,7750,7750,7750,0
20250227,194100,1024127510,7750,7750,7750,7750,0
20250227,194000,1024127510,7750,7750,7750,7750,0
20250227,193900,1024127510,7750,7750,7750,7750,0
20250227,193800,1024127510,7750,7750,7750,7750,0
20250227,193700,1024127510,7750,7750,7750,7750,0
20250227,193600,1024127510,7750,7750,7750,7750,0
20250227,193500,1024127510,7750,7750,7750,7750,0
20250227,193400,1024127510,7750,7750,7750,7750,0
20250227,193300,1024127510,7750,7750,7750,7750,0
20250227,193200,1024127510,7750,7750,7750,7750,0
20250227,193100,1024127510,7750,7750,7750,7750,0
20250227,193000,1024127510,7750,7750,7750,7750,0
20250227,192900,1024127510,7750,7750,7750,7750,0
20250227,192800,1024127510,7750,7750,7750,7750,0
20250227,192700,1024127510,7750,7750,7750,7750,0
20250227,192600,1024127510,7750,7750,7750,7750,0
20250227,192500,1024127510,7750,7750,7750,7750,0
20250227,192400,1024127510,7750,7750,7750,7750,0
20250227,192300,1024127510,7750,7750,7750,7750,0
20250227,192200,1024127510,7750,7750,7750,7750,0
20250227,192100,1024127510,7750,7750,7750,7750,0
20250227,192000,1024127510,7750,7750,7750,7750,0
20250227,191900,1024127510,7750,7750,7750,7750,0
20250227,191800,1024127510,7750,7750,7750,7750,0
20250227,191700,1024127510,7750,7750,7750,7750,0
20250227,191600,1024127510,7750,7750,7750,7750,1418
20250227,191500,1024127510,7750,7750,7750,7750,0
20250227,191400,1024127510,7750,7750,7750,7750,0
20250227,191300,1024127510,7750,7750,7750,7750,0
20250227,191200,1024127510,7750,7750,7750,7750,0
20250227,191100,1024127510,7750,7750,7750,7750,0
20250227,191000,1024127510,7750,7750,7750,7750,0
20250227,190900,1024127510,7750,7750,7750,7750,0
20250227,190800,1024127510,7750,7750,7750,7750,0
20250227,190700,1024127510,7750,7750,7750,7750,0
20250227,190600,1024127510,7750,7750,7750,7750,0
20250227,190500,1024127510,7750,7750,7750,7750,0
20250227,190400,1024127510,7750,7750,7750,7750,0
20250227,190300,1024127510,7750,7750,7750,7750,0
20250227,190200,1024127510,7750,7750,7750,7750,0
20250227,190100,1024127510,7750,7750,7750,7750,0
20250227,190000,1024127510,7750,7750,7750,7750,0
20250227,185900,1024127510,7750,7750,7750,7750,0
20250227,185800,1024127510,7750,7750,7750,7750,0
20250227,185700,1024127510,7750,7750,7750,7750,0
20250227,185600,1024127510,7750,7750,7750,7750,0
20250227,185500,1024127510,7750,7750,7750,7750,0
20250227,185400,1024127510,7750,7750,7750,7750,0
20250227,185300,1024127510,7750,7750,7750,7750,0
20250227,185200,1024127510,7750,7750,7750,7750,0
20250227,185100,1024127510,7750,7750,7750,7750,0
20250227,185000,1024127510,7750,7750,7750,7750,0
20250227,184900,1024127510,7750,7750,7750,7750,0
20250227,184800,1024127510,7750,7750,7750,7750,0
20250227,184700,1024127510,7750,7750,7750,7750,0
20250227,184600,1024127510,7750,7750,7750,7750,1418
20250227,184500,1024127510,7750,7750,7750,7750,0
20250227,184400,1024127510,7750,7750,7750,7750,0
20250227,184300,1024127510,7750,7750,7750,7750,0
20250227,184200,1024127510,7750,7750,7750,7750,0
20250227,184100,1024127510,7750,7750,7750,7750,0
20250227,184000,1024127510,7750,7750,7750,7750,0
20250227,183900,1024127510,7750,7750,7750,7750,0
20250227,183800,1024127510,7750,7750,7750,7750,0
20250227,183700,1024127510,7750,7750,7750,7750,0
20250227,183600,1024127510,7750,7750,7750,7750,0
20250227,183500,1024127510,7750,7750,7750,7750,0
20250227,183400,1024127510,7750,7750,7750,7750,0
20250227,183300,1024127510,7750,7750,7750,7750,0
20250227,183200,1024127510,7750,7750,7750,7750,0
20250227,183100,1024127510,7750,7750,7750,7750,0
20250227,183000,1024127510,7750,7750,7750,7750,0
20250227,182900,1024127510,7750,7750,7750,7750,0
20250227,182800,1024127510,7750,7750,7750,7750,0
20250227,182700,1024127510,7750,7750,7750,7750,0
20250227,182600,1024127510,7750,7750,7750,7750,0
20250227,182500,1024127510,7750,7750,7750,7750,0
20250227,182400,1024127510,7750,7750,7750,7750,0
20250227,182300,1024127510,7750,7750,7750,7750,0
20250227,182200,1024127510,7750,7750,7750,7750,0
20250227,182100,1024127510,7750,7750,7750,7750,0
20250227,182000,1024127510,7750,7750,7750,7750,0
20250227,181900,1024127510,7750,7750,7750,7750,0
20250227,181800,1024127510,7750,7750,7750,7750,0
20250227,181700,1024127510,7750,7750,7750,7750,0
20250227,181600,1024127510,7750,7750,7750,7750,1418
20250227,181500,1024127510,7750,7750,7750,7750,0
20250227,181400,1024127510,7750,7750,7750,7750,0
20250227,181300,1024127510,7750,7750,7750,7750,0
20250227,181200,1024127510,7750,7750,7750,7750,0
20250227,181100,1024127510,7750,7750,7750,7750,0
20250227,181000,1024127510,7750,7750,7750,7750,0
20250227,180900,1024127510,7750,7750,7750,7750,0
20250227,180800,1024127510,7750,7750,7750,7750,0
20250227,180700,1024127510,7750,7750,7750,7750,0
20250227,180600,1024127510,7750,7750,7750,7750,0
20250227,180500,1024127510,7750,7750,7750,7750,0
20250227,180400,1024127510,7750,7750,7750,7750,0
20250227,180300,1024127510,7750,7750,7750,7750,0
20250227,180200,1024127510,7750,7750,7750,7750,0
20250227,180100,1024127510,7750,7750,7750,7750,0
20250227,180000,1024127510,7750,7750,7750,7750,0
20250227,175900,1024127510,7750,7750,7750,7750,0
20250227,175800,1024127510,7750,7750,7750,7750,0
20250227,175700,1024127510,7750,7750,7750,7750,0
20250227,175600,1024127510,7750,7750,7750,7750,0
20250227,175500,1024127510,7750,7750,7750,7750,0
20250227,175400,1024127510,7750,7750,7750,7750,0
20250227,175300,1024127510,7750,7750,7750,7750,0
20250227,175200,1024127510,7750,7750,7750,7750,0
20250227,175100,1024127510,7750,7750,7750,7750,0
20250227,175000,1024127510,7750,7750,7750,7750,0
20250227,174900,1024127510,7750,7750,7750,7750,0
20250227,174800,1024127510,7750,7750,7750,7750,0
20250227,174700,1024127510,7750,7750,7750,7750,0
20250227,174600,1024127510,7750,7750,7750,7750,1418
20250227,174500,1024127510,7750,7750,7750,7750,0
20250227,174400,1024127510,7750,7750,7750,7750,0
20250227,174300,1024127510,7750,7750,7750,7750,0
20250227,174200,1024127510,7750,7750,7750,7750,0
20250227,174100,1024127510,7750,7750,7750,7750,0
20250227,174000,1024127510,7750,7750,7750,7750,0
20250227,173900,1024127510,7750,7750,7750,7750,0
20250227,173800,1024127510,7750,7750,7750,7750,0
20250227,173700,1024127510,7750,7750,7750,7750,0
20250227,173600,1024127510,7750,7750,7750,7750,0
20250227,173500,1024127510,7750,7750,7750,7750,0
20250227,173400,1024127510,7750,7750,7750,7750,0
20250227,173300,1024127510,7750,7750,7750,7750,0
20250227,173200,1024127510,7750,7750,7750,7750,0
20250227,173100,1024127510,7750,7750,7750,7750,0
20250227,173000,1024127510,7750,7750,7750,7750,0
20250227,172900,1024127510,7750,7750,7750,7750,0
20250227,172800,1024127510,7750,7750,7750,7750,0
20250227,172700,1024127510,7750,7750,7750,7750,0
20250227,172600,1024127510,7750,7750,7750,7750,0
20250227,172500,1024127510,7750,7750,7750,7750,0
20250227,172400,1024127510,7750,7750,7750,7750,0
20250227,172300,1024127510,7750,7750,7750,7750,0
20250227,172200,1024127510,7750,7750,7750,7750,0
20250227,172100,1024127510,7750,7750,7750,7750,0
20250227,172000,1024127510,7750,7750,7750,7750,0
20250227,171900,1024127510,7750,7750,7750,7750,0
20250227,171800,1024127510,7750,7750,7750,7750,0
20250227,171700,1024127510,7750,7750,7750,7750,0
20250227,171600,1024127510,7750,7750,7750,7750,1418
20250227,171500,1024127510,7750,7750,7750,7750,0
20250227,171400,1024127510,7750,7750,7750,7750,0
20250227,171300,1024127510,7750,7750,7750,7750,0
20250227,171200,1024127510,7750,7750,7750,7750,0
20250227,171100,1024127510,7750,7750,7750,7750,0
20250227,171000,1024127510,7750,7750,7750,7750,0
20250227,170900,1024127510,7750,7750,7750,7750,0
20250227,170800,1024127510,7750,7750,7750,7750,0
20250227,170700,1024127510,7750,7750,7750,7750,0
20250227,170600,1024127510,7750,7750,7750,7750,0
20250227,170500,1024127510,7750,7750,7750,7750,0
20250227,170400,1024127510,7750,7750,7750,7750,0
20250227,170300,1024127510,7750,7750,7750,7750,0
20250227,170200,1024127510,7750,7750,7750,7750,0
20250227,170100,1024127510,7750,7750,7750,7750,0
20250227,170000,1024127510,7750,7750,7750,7750,0
20250227,165900,1024127510,7750,7750,7750,7750,0
20250227,165800,1024127510,7750,7750,7750,7750,0
20250227,165700,1024127510,7750,7750,7750,7750,0
20250227,165600,1024127510,7750,7750,7750,7750,0
20250227,165500,1024127510,7750,7750,7750,7750,0
20250227,165400,1024127510,7750,7750,7750,7750,0
20250227,165300,1024127510,7750,7750,7750,7750,0
20250227,165200,1024127510,7750,7750,7750,7750,0
20250227,165100,1024127510,7750,7750,7750,7750,0
20250227,165000,1024127510,7750,7750,7750,7750,0
20250227,164900,1024127510,7750,7750,7750,7750,0
20250227,164800,1024127510,7750,7750,7750,7750,0
20250227,164700,1024127510,7750,7750,7750,7750,0
20250227,164600,1024127510,7750,7750,7750,7750,1418
20250227,164500,1024127510,7750,7750,7750,7750,0
20250227,164400,1024127510,7750,7750,7750,7750,0
20250227,164300,1024127510,7750,7750,7750,7750,0
20250227,164200,1024127510,7750,7750,7750,7750,0
20250227,164100,1024127510,7750,7750,7750,7750,0
20250227,164000,1024127510,7750,7750,7750,7750,0
20250227,163900,1024127510,7750,7750,7750,7750,0
20250227,163800,1024127510,7750,7750,7750,7750,0
20250227,163700,1024127510,7750,7750,7750,7750,0
20250227,163600,1024127510,7750,7750,7750,7750,0
20250227,163500,1024127510,7750,7750,7750,7750,0
20250227,163400,1024127510,7750,7750,7750,7750,0
20250227,163300,1024127510,7750,7750,7750,7750,0
20250227,163200,1024127510,7750,7750,7750,7750,0
20250227,163100,1024127510,7750,7750,7750,7750,0
20250227,163000,1024127510,7750,7750,7750,7750,0
20250227,162900,1024127510,7750,7750,7750,7750,0
20250227,162800,1024127510,7750,7750,7750,7750,0
20250227,162700,1024127510,7750,7750,7750,7750,0
20250227,162600,1024127510,7750,7750,7750,7750,0
20250227,162500,1024127510,7750,7750,7750,7750,0
20250227,162400,1024127510,7750,7750,7750,7750,0
20250227,162300,1024127510,7750,7750,7750,7750,0
20250227,162200,1024127510,7750,7750,7750,7750,0
20250227,162100,1024127510,7750,7750,7750,7750,0
20250227,162000,1024127510,7750,7750,7750,7750,0
20250227,161900,1024127510,7750,7750,7750,7750,0
20250227,161800,1024127510,7750,7750,7750,7750,0
20250227,161700,1024127510,7750,7750,7750,7750,0
20250227,161600,1024127510,7750,7750,7750,7750,1418
20250227,161500,1024127510,7750,7750,7750,7750,0
20250227,161400,1024127510,7750,7750,7750,7750,0
20250227,161300,1024127510,7750,7750,7750,7750,0
20250227,161200,1024127510,7750,7750,7750,7750,0
20250227,161100,1024127510,7750,7750,7750,7750,0
20250227,161000,1024127510,7750,7750,7750,7750,0
20250227,160900,1024127510,7750,7750,7750,7750,0
20250227,160800,1024127510,7750,7750,7750,7750,0
20250227,160700,1024127510,7750,7750,7750,7750,0
20250227,160600,1024127510,7750,7750,7750,7750,0
20250227,160500,1024127510,7750,7750,7750,7750,0
20250227,160400,1024127510,7750,7750,7750,7750,0
20250227,160300,1024127510,7750,7750,7750,7750,0
20250227,160200,1024127510,7750,7750,7750,7750,0
20250227,160100,1024127510,7750,7750,7750,7750,0
20250227,160000,1024127510,7750,7750,7750,7750,0
20250227,155900,1024127510,7750,7750,7750,7750,0
20250227,155800,1024127510,7750,7750,7750,7750,0
20250227,155700,1024127510,7750,7750,7750,7750,0
20250227,155600,1024127510,7750,7750,7750,7750,0
20250227,155500,1024127510,7750,7750,7750,7750,0
20250227,155400,1024127510,7750,7750,7750,7750,0
20250227,155300,1024127510,7750,7750,7750,7750,0
20250227,155200,1024127510,7750,7750,7750,7750,0
20250227,155100,1024127510,7750,7750,7750,7750,0
20250227,155000,1024127510,7750,7750,7750,7750,0
20250227,154900,1024127510,7750,7750,7750,7750,0
20250227,154800,1024127510,7750,7750,7750,7750,0
20250227,154700,1024127510,7750,7750,7750,7750,0
20250227,154600,1024127510,7750,7750,7750,7750,1418
20250227,154500,1024127510,7750,7750,7750,7750,0
20250227,154400,1024127510,7750,7750,7750,7750,0
20250227,154300,1024127510,7750,7750,7750,7750,0
20250227,154200,1024127510,7750,7750,7750,7750,0
20250227,154100,1024127510,7750,7750,7750,7750,0
20250227,154000,1024127510,7750,7750,7750,7750,0
20250227,153900,1024127510,7750,7750,7750,7750,0
20250227,153800,1024127510,7750,7750,7750,7750,0
20250227,153700,1024127510,7750,7750,7750,7750,0
20250227,153600,1024127510,7750,7750,7750,7750,0
20250227,153500,1024127510,7750,7750,7750,7750,0
20250227,153400,1024127510,7750,7750,7750,7750,0
20250227,153300,1024127510,7750,7750,7750,7750,0
20250227,153200,1024127510,7750,7750,7750,7750,0
20250227,153100,1024127510,7750,7750,7750,7750,0
20250227,153000,1024127510,7750,7750,7750,7750,1418
20250227,152900,1013138010,7740,7740,7740,7740,0
20250227,152800,1013138010,7740,7740,7740,7740,0
20250227,152700,1013138010,7740,7740,7740,7740,0
20250227,152600,1013138010,7740,7740,7740,7740,0
20250227,152500,1013138010,7740,7740,7740,7740,0
20250227,152400,1013138010,7740,7740,7740,7740,0
20250227,152300,1013138010,7740,7740,7740,7740,0
20250227,152200,1013138010,7740,7740,7740,7740,0
20250227,152100,1013138010,7740,7740,7740,7740,0
20250227,152000,1013138010,7740,7740,7740,7740,0
20250227,151900,1013138010,7740,7710,7740,7700,1050
20250227,151800,1005050510,7700,7710,7710,7700,743
20250227,151700,999322450,7710,7720,7720,7710,740
20250227,151600,993616940,7710,7710,7710,7710,0
20250227,151500,993616940,7710,7710,7710,7710,0
20250227,151400,993616940,7710,7710,7710,7710,194
20250227,151300,992121200,7720,7720,7720,7720,705
20250227,151200,986678600,7720,7720,7720,7720,553
20250227,151100,982409440,7720,7710,7730,7710,238
20250227,151000,980571340,7710,7710,7710,7710,700
20250227,150900,975174340,7710,7720,7720,7710,356
20250227,150800,972429270,7740,7740,7740,7740,0
20250227,150700,972429270,7740,7710,7740,7710,239
20250227,150600,970585170,7710,7720,7720,7710,435
20250227,150500,967229290,7730,7730,7730,7730,73
20250227,150400,966665000,7730,7730,7730,7730,3
20250227,150300,966641810,7710,7720,7720,7710,432
20250227,150200,963310970,7710,7710,7710,7710,0
20250227,150100,963310970,7710,7710,7710,7710,0
20250227,150000,963310970,7710,7740,7740,7710,477
20250227,145900,959624500,7740,7740,7740,7740,0
20250227,145800,959624500,7740,7740,7740,7740,122
20250227,145700,958680220,7740,7720,7740,7710,591
20250227,145600,954111240,7710,7730,7730,7710,5000
20250227,145500,915522280,7730,7730,7730,7730,0
20250227,145400,915522280,7730,7740,7740,7730,232
20250227,145300,913728910,7730,7730,7730,7730,0
20250227,145200,913728910,7730,7770,7770,7730,3
20250227,145100,913705680,7730,7730,7730,7730,232
20250227,145000,911912320,7730,7730,7730,7730,0
20250227,144900,911912320,7730,7730,7730,7730,7
20250227,144800,911858210,7730,7780,7780,7730,237
20250227,144700,910024220,7780,7780,7780,7780,0
20250227,144600,910024220,7780,7780,7780,7780,1
20250227,144500,910016440,7750,7750,7750,7750,232
20250227,144400,908218440,7750,7750,7750,7750,100
20250227,144300,907443440,7750,7750,7750,7750,0
20250227,144200,907443440,7750,7770,7770,7750,246
20250227,144100,905536660,7770,7770,7770,7770,83
20250227,144000,904891750,7770,7770,7770,7770,0
20250227,143900,904891750,7770,7740,7770,7730,235
20250227,143800,903075050,7770,7740,7770,7730,51
20250227,143700,902680720,7730,7730,7730,7730,0
20250227,143600,902680720,7730,7740,7740,7730,232
20250227,143500,900886190,7770,7770,7770,7770,1
20250227,143400,900878420,7780,7780,7780,7780,0
20250227,143300,900878420,7780,7760,7780,7730,534
20250227,143200,896741520,7730,7730,7730,7730,0
20250227,143100,896741520,7730,7730,7730,7730,200
20250227,143000,895195520,7720,7730,7730,7720,232
20250227,142900,893403280,7730,7730,7730,7730,2685
20250227,142800,872648230,7730,7730,7730,7730,0
20250227,142700,872648230,7730,7730,7730,7730,232
20250227,142600,870854870,7730,7730,7730,7730,500
20250227,142500,866989870,7730,7730,7730,7730,0
20250227,142400,866989870,7730,7770,7770,7730,244
20250227,142300,865103270,7730,7730,7730,7730,1
20250227,142200,865095540,7730,7730,7730,7730,0
20250227,142100,865095540,7730,7730,7730,7730,232
20250227,142000,863302180,7730,7730,7730,7730,1000
20250227,141900,855572180,7730,7730,7730,7730,0
20250227,141800,855572180,7730,7740,7740,7730,433
20250227,141700,852223080,7740,7740,7740,7740,0
20250227,141600,852223080,7740,7740,7740,7740,0
20250227,141500,852223080,7740,7740,7740,7740,239
20250227,141400,850373220,7740,7740,7740,7740,0
20250227,141300,850373220,7740,7740,7740,7740,0
20250227,141200,850373220,7740,7740,7740,7740,233
20250227,141100,848569800,7740,7740,7740,7740,0
20250227,141000,848569800,7740,7740,7740,7740,2201
20250227,140900,831534060,7740,7740,7740,7740,233
20250227,140800,829730640,7780,7780,7780,7780,0
20250227,140700,829730640,7780,7780,7780,7780,6
20250227,140600,829683960,7770,7740,7780,7740,334
20250227,140500,827095760,7770,7770,7770,7770,91
20250227,140400,826388690,7770,7770,7770,7770,0
20250227,140300,826388690,7770,7750,7770,7740,234
20250227,140200,824577490,7770,7770,7770,7770,0
20250227,140100,824577490,7770,7770,7770,7770,7
20250227,140000,824523100,7740,7740,7740,7740,233
20250227,135900,822719680,7770,7770,7770,7770,1
20250227,135800,822711910,7740,7740,7740,7740,0
20250227,135700,822711910,7740,7740,7740,7740,233
20250227,135600,820908490,7740,7740,7740,7740,0
20250227,135500,820908490,7740,7740,7740,7740,126
20250227,135400,819933250,7740,7750,7760,7740,257
20250227,135300,817942420,7740,7740,7740,7740,0
20250227,135200,817942420,7740,7740,7740,7740,130
20250227,135100,816936220,7740,7750,7750,7740,447
20250227,135000,813476390,7750,7750,7750,7750,0
20250227,134900,813476390,7750,7750,7750,7750,200
20250227,134800,811926390,7750,7750,7750,7750,233
20250227,134700,810120640,7770,7770,7770,7770,177
20250227,134600,808745350,7780,7760,7780,7750,134
20250227,134500,807706710,7750,7760,7760,7750,233
20250227,134400,805900920,7750,7750,7750,7750,0
20250227,134300,805900920,7750,7750,7750,7750,499
20250227,134200,802033670,7750,7750,7750,7750,233
20250227,134100,800227920,7750,7750,7750,7750,0
20250227,134000,800227920,7750,7750,7750,7750,0
20250227,133900,800227920,7750,7750,7750,7750,1368
20250227,133800,789625920,7760,7760,7760,7760,432
20250227,133700,786273600,7760,7760,7760,7760,0
20250227,133600,786273600,7760,7790,7790,7760,234
20250227,133500,784457730,7760,7760,7760,7760,0
20250227,133400,784457730,7760,7760,7760,7760,0
20250227,133300,784457730,7760,7760,7760,7760,258
20250227,133200,782455650,7760,7760,7760,7760,0
20250227,133100,782455650,7760,7760,7760,7760,0
20250227,133000,782455650,7760,7770,7770,7760,233
20250227,132900,780647260,7770,7770,7770,7770,0
20250227,132800,780647260,7770,7770,7770,7770,1
20250227,132700,780639490,7760,7760,7760,7760,233
20250227,132600,778831410,7760,7760,7760,7760,480
20250227,132500,775106610,7760,7760,7760,7760,1
20250227,132400,775098850,7760,7760,7760,7760,243
20250227,132300,773213170,7760,7760,7760,7760,232
20250227,132200,771412850,7760,7760,7760,7760,0
20250227,132100,771412850,7760,7770,7770,7760,233
20250227,132000,769604690,7770,7770,7770,7770,150
20250227,131900,768439190,7790,7790,7790,7790,2
20250227,131800,768423610,7770,7780,7780,7770,2333
20250227,131700,750295350,7780,7780,7780,7780,0
20250227,131600,750295350,7780,7780,7780,7780,15
20250227,131500,750178650,7780,7790,7790,7770,294
20250227,131400,747893650,7790,7790,7790,7790,0
20250227,131300,747893650,7790,7790,7790,7790,1
20250227,131200,747885860,7770,7770,7770,7770,283
20250227,131100,745686950,7770,7770,7770,7770,135
20250227,131000,744638000,7770,7770,7770,7770,0
20250227,130900,744638000,7770,7800,7800,7770,234
20250227,130800,742819790,7800,7800,7800,7800,0
20250227,130700,742819790,7800,7800,7800,7800,1
20250227,130600,742811990,7760,7790,7790,7760,234
20250227,130500,740996120,7790,7790,7790,7790,51
20250227,130400,740598830,7780,7780,7780,7780,267
20250227,130300,738521570,7780,7770,7780,7760,409
20250227,130200,735344410,7780,7780,7780,7780,52
20250227,130100,734939850,7770,7770,7770,7770,0
20250227,130000,734939850,7770,7770,7770,7770,233
20250227,125900,733129440,7770,7770,7770,7770,0
20250227,125800,733129440,7770,7770,7770,7770,0
20250227,125700,733129440,7770,7770,7770,7770,233
20250227,125600,731319030,7770,7770,7770,7770,0
20250227,125500,731319030,7770,7770,7770,7770,0
20250227,125400,731319030,7770,7770,7770,7770,233
20250227,125300,729508620,7770,7770,7770,7770,0
20250227,125200,729508620,7770,7780,7780,7770,3000
20250227,125100,706187460,7780,7810,7810,7780,333
20250227,125000,703593720,7780,7780,7780,7780,0
20250227,124900,703593720,7780,7780,7780,7780,0
20250227,124800,703593720,7780,7790,7790,7780,233
20250227,124700,701780880,7780,7780,7780,7780,0
20250227,124600,701780880,7780,7780,7780,7780,0
20250227,124500,701780880,7780,7800,7800,7780,262
20250227,124400,699739780,7800,7800,7800,7800,137
20250227,124300,698671180,7780,7780,7780,7780,0
20250227,124200,698671180,7780,7790,7790,7780,233
20250227,124100,696857410,7790,7790,7790,7790,5
20250227,124000,696818460,7780,7780,7780,7780,0
20250227,123900,696818460,7780,7780,7780,7780,233
20250227,123800,695005720,7780,7780,7780,7780,0
20250227,123700,695005720,7780,7780,7780,7780,0
20250227,123600,695005720,7780,7790,7790,7780,2033
20250227,123500,679188970,7780,7780,7780,7780,0
20250227,123400,679188970,7780,7790,7790,7780,165
20250227,123300,677904620,7790,7780,7790,7780,353
20250227,123200,675157080,7780,7780,7780,7780,0
20250227,123100,675157080,7780,7780,7780,7780,0
20250227,123000,675157080,7780,7790,7790,7780,233
20250227,122900,673344160,7780,7780,7780,7780,79
20250227,122800,672729540,7780,7780,7780,7780,0
20250227,122700,672729540,7780,7800,7800,7780,288
20250227,122600,670487750,7790,7790,7790,7790,5
20250227,122500,670448800,7810,7810,7810,7810,1
20250227,122400,670440990,7780,7790,7790,7780,233
20250227,122300,668628240,7780,7780,7780,7780,0
20250227,122200,668628240,7780,7780,7780,7780,0
20250227,122100,668628240,7780,7790,7800,7780,2302
20250227,122000,650677550,7800,7800,7800,7800,0
20250227,121900,650677550,7800,7800,7800,7800,0
20250227,121800,650677550,7800,7790,7810,7780,269
20250227,121700,648583990,7810,7810,7810,7810,0
20250227,121600,648583990,7810,7810,7810,7810,9
20250227,121500,648513700,7780,7790,7790,7780,233
20250227,121400,646700940,7810,7810,7810,7810,0
20250227,121300,646700940,7810,7800,7810,7800,167
20250227,121200,645398330,7780,7790,7790,7780,233
20250227,121100,643585550,7810,7810,7810,7810,1
20250227,121000,643577740,7790,7790,7790,7790,110
20250227,120900,642720840,7780,7780,7780,7780,233
20250227,120800,640908100,7780,7780,7780,7780,4
20250227,120700,640876980,7780,7780,7780,7780,0
20250227,120600,640876980,7780,7800,7810,7780,296
20250227,120500,638570780,7790,7790,7790,7790,0
20250227,120400,638570780,7790,7790,7790,7790,0
20250227,120300,638570780,7790,7800,7800,7790,233
20250227,120200,636755660,7800,7800,7800,7800,253
20250227,120100,634782260,7800,7800,7800,7800,0
20250227,120000,634782260,7800,7800,7800,7780,476
20250227,115900,631073600,7780,7780,7780,7780,0
20250227,115800,631073600,7780,7780,7780,7780,0
20250227,115700,631073600,7780,7790,7790,7780,233
20250227,115600,629260810,7800,7800,7800,7800,75
20250227,115500,628675810,7780,7780,7780,7780,1
20250227,115400,628668030,7780,7790,7790,7780,233
20250227,115300,626855230,7790,7790,7790,7790,0
20250227,115200,626855230,7790,7800,7800,7790,12
20250227,115100,626761640,7780,7800,7800,7780,376
20250227,115000,623832410,7800,7800,7800,7800,17
20250227,114900,623699810,7790,7790,7790,7790,12
20250227,114800,623606330,7810,7790,7810,7790,235
20250227,114700,621775660,7790,7790,7790,7790,0
20250227,114600,621775660,7790,7790,7790,7790,0
20250227,114500,621775660,7790,7800,7800,7790,235
20250227,114400,619944920,7800,7800,7800,7800,1
20250227,114300,619937120,7790,7790,7790,7790,1
20250227,114200,619929330,7790,7810,7810,7790,235
20250227,114100,618096820,7790,7790,7790,7790,0
20250227,114000,618096820,7790,7790,7790,7790,140
20250227,113900,617006220,7790,7800,7800,7790,235
20250227,113800,615175470,7790,7790,7790,7790,0
20250227,113700,615175470,7790,7790,7790,7790,0
20250227,113600,615175470,7790,7820,7820,7790,430
20250227,113500,611819610,7820,7820,7820,7820,0
20250227,113400,611819610,7820,7820,7820,7820,0
20250227,113300,611819610,7820,7800,7820,7790,286
20250227,113200,609589640,7800,7800,7800,7800,1327
20250227,113100,599239040,7800,7800,7800,7800,8
20250227,113000,599176640,7830,7820,7830,7800,245
20250227,112900,597264050,7830,7830,7830,7830,1
20250227,112800,597256220,7800,7800,7800,7800,0
20250227,112700,597256220,7800,7800,7800,7800,235
20250227,112600,595423220,7840,7840,7840,7840,1
20250227,112500,595415380,7800,7800,7800,7800,0
20250227,112400,595415380,7800,7800,7800,7800,235
20250227,112300,593582380,7820,7820,7820,7800,319
20250227,112200,591090990,7800,7800,7800,7800,0
20250227,112100,591090990,7800,7810,7810,7800,235
20250227,112000,589257190,7800,7800,7800,7800,0
20250227,111900,589257190,7800,7800,7800,7800,0
20250227,111800,589257190,7800,7800,7800,7800,237
20250227,111700,587408590,7830,7830,7830,7830,381
20250227,111600,584425360,7830,7830,7830,7800,5052
20250227,111500,544985100,7820,7830,7830,7820,235
20250227,111400,543147350,7840,7840,7840,7840,1
20250227,111300,543139510,7840,7840,7840,7840,28
20250227,111200,542919990,7820,7820,7820,7820,235
20250227,111100,541082290,7830,7830,7830,7830,187
20250227,111000,539618080,7810,7810,7810,7810,0
20250227,110900,539618080,7810,7810,7810,7810,235
20250227,110800,537782730,7810,7810,7810,7810,0
20250227,110700,537782730,7810,7810,7810,7810,0
20250227,110600,537782730,7810,7830,7830,7810,248
20250227,110500,535845790,7810,7810,7810,7810,0
20250227,110400,535845790,7810,7810,7810,7810,0
20250227,110300,535845790,7810,7820,7820,7810,235
20250227,110200,534010420,7820,7820,7820,7820,0
20250227,110100,534010420,7820,7820,7820,7820,0
20250227,110000,534010420,7820,7830,7830,7820,311
20250227,105900,531577400,7830,7830,7830,7830,100
20250227,105800,530794400,7830,7820,7830,7820,81
20250227,105700,530160680,7810,7820,7820,7810,314
20250227,105600,527707560,7820,7820,7820,7820,10
20250227,105500,527629360,7830,7830,7830,7830,0
20250227,105400,527629360,7830,7820,7830,7810,326
20250227,105300,525081690,7820,7820,7820,7820,30
20250227,105200,524847090,7820,7820,7820,7820,0
20250227,105100,524847090,7820,7820,7820,7820,421
20250227,105000,521554870,7830,7830,7830,7830,20
20250227,104900,521398270,7820,7820,7820,7820,720
20250227,104800,515767870,7820,7830,7830,7820,236
20250227,104700,513921950,7830,7830,7830,7830,1321
20250227,104600,503578520,7830,7830,7830,7830,206
20250227,104500,501965540,7840,7830,7840,7830,277
20250227,104400,499796620,7840,7840,7840,7840,250
20250227,104300,497836620,7840,7840,7840,7840,0
20250227,104200,497836620,7840,7840,7840,7830,286
20250227,104100,495596650,7840,7850,7850,7840,105
20250227,104000,494773400,7830,7840,7840,7830,100
20250227,103900,493990200,7830,7840,7840,7830,487
20250227,103800,490175380,7850,7850,7850,7850,0
20250227,103700,490175380,7850,7850,7850,7850,55
20250227,103600,489743630,7830,7840,7840,7830,237
20250227,103500,487886750,7860,7860,7860,7860,10
20250227,103400,487808150,7840,7840,7840,7840,0
20250227,103300,487808150,7840,7840,7840,7840,237
20250227,103200,485950070,7870,7870,7870,7870,2
20250227,103100,485934330,7870,7870,7870,7870,462
20250227,103000,482298390,7870,7860,7870,7850,469
20250227,102900,478613170,7850,7850,7850,7850,85
20250227,102800,477945920,7850,7850,7850,7850,10
20250227,102700,477867420,7840,7860,7860,7840,384
20250227,102600,474856380,7860,7860,7860,7860,0
20250227,102500,474856380,7860,7860,7860,7860,27
20250227,102400,474644160,7840,7860,7860,7840,364
20250227,102300,471787860,7840,7840,7840,7840,0
20250227,102200,471787860,7840,7840,7840,7840,500
20250227,102100,467867860,7840,7840,7840,7840,297
20250227,102000,465539380,7840,7850,7850,7840,5
20250227,101900,465500170,7840,7840,7840,7840,0
20250227,101800,465500170,7840,7840,7840,7840,237
20250227,101700,463642090,7880,7880,7880,7880,0
20250227,101600,463642090,7880,7880,7880,7880,0
20250227,101500,463642090,7880,7870,7880,7840,249
20250227,101400,461686080,7870,7870,7870,7870,109
20250227,101300,460828250,7860,7860,7860,7860,1362
20250227,101200,450122930,7850,7870,7870,7840,270
20250227,101100,448004750,7870,7870,7870,7870,50
20250227,101000,447611250,7870,7870,7870,7870,0
20250227,100900,447611250,7870,7870,7870,7840,447
20250227,100800,444100470,7870,7850,7870,7840,620
20250227,100700,439238870,7850,7850,7850,7850,0
20250227,100600,439238870,7850,7860,7860,7840,267
20250227,100500,437143300,7890,7890,7890,7890,1
20250227,100400,437135410,7850,7850,7850,7850,80
20250227,100300,436507410,7850,7870,7890,7850,461
20250227,100200,432879290,7870,7870,7870,7870,20
20250227,100100,432721890,7860,7860,7860,7860,1050
20250227,100000,424468890,7860,7880,7880,7860,298
20250227,095900,422123420,7880,7880,7880,7880,342
20250227,095800,419428460,7860,7860,7860,7860,0
20250227,095700,419428460,7860,7860,7870,7860,1301
20250227,095600,409201970,7860,7860,7860,7860,4
20250227,095500,409170530,7860,7860,7860,7860,0
20250227,095400,409170530,7860,7840,7860,7840,3287
20250227,095300,383339470,7840,7840,7840,7840,5
20250227,095200,383300270,7840,7840,7840,7840,1175
20250227,095100,374088270,7840,7840,7840,7840,279
20250227,095000,371900910,7840,7850,7850,7840,174
20250227,094900,370535210,7850,7840,7850,7840,100
20250227,094800,369750510,7840,7840,7840,7830,326
20250227,094700,367197050,7840,7830,7840,7830,50
20250227,094600,366805150,7830,7820,7830,7820,88
20250227,094500,366116610,7820,7830,7830,7820,1085
20250227,094400,357628060,7840,7860,7860,7840,208
20250227,094300,355993220,7860,7850,7860,7850,58
20250227,094200,355537890,7830,7840,7850,7830,249
20250227,094100,353587620,7850,7850,7850,7850,0
20250227,094000,353587620,7850,7850,7850,7850,0
20250227,093900,353587620,7850,7860,7860,7850,438
20250227,093800,350148320,7860,7860,7860,7850,1391
20250227,093700,339226620,7860,7860,7860,7860,4
20250227,093600,339195180,7860,7890,7890,7860,248
20250227,093500,337245490,7900,7900,7900,7900,1
20250227,093400,337237590,7890,7890,7890,7890,78
20250227,093300,336622170,7890,7890,7890,7860,257
20250227,093200,334601320,7890,7890,7890,7890,1
20250227,093100,334593430,7900,7900,7900,7900,1362
20250227,093000,323833630,7900,7890,7900,7850,322
20250227,092900,321302170,7890,7890,7890,7890,1
20250227,092800,321294280,7890,7860,7890,7860,432
20250227,092700,317897370,7860,7870,7870,7860,274
20250227,092600,315743380,7870,7880,7880,7870,131
20250227,092500,314712400,7870,7870,7870,7870,0
20250227,092400,314712400,7870,7880,7880,7870,1768
20250227,092300,300798230,7880,7880,7880,7880,30
20250227,092200,300561830,7880,7880,7880,7880,45
20250227,092100,300207230,7880,7890,7890,7880,238
20250227,092000,298331000,7900,7900,7900,7900,0
20250227,091900,298331000,7900,7890,7900,7870,244
20250227,091800,296408390,7900,7930,7930,7880,2971
20250227,091700,272934270,7930,7950,7970,7930,2798
20250227,091600,250719060,7970,7970,7970,7960,43
20250227,091500,250376650,7940,7940,7940,7940,238
20250227,091400,248486930,7980,7980,8010,7950,2713
20250227,091300,226802640,7990,7940,7990,7930,6677
20250227,091200,173640890,7940,7950,7950,7930,405
20250227,091100,170426060,7920,7910,7950,7910,2632
20250227,091000,149555480,7910,7910,7910,7910,175
20250227,090900,148171230,7910,7870,7910,7870,4858
20250227,090800,109865710,7860,7860,7860,7850,118
20250227,090700,108938300,7860,7860,7860,7860,63
20250227,090600,108443120,7850,7860,7860,7850,610
20250227,090500,103651810,7860,7860,7880,7860,299
20250227,090400,101300110,7880,7870,7880,7870,1222
20250227,090300,91681870,7870,7860,7890,7860,6339
20250227,090200,41718170,7860,7860,7890,7840,2562
20250227,090100,21545110,7820,7830,7830,7820,62
20250227,090000,21059750,7800,7880,7880,7800,2682