KissMeData/123690/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202200,1770270420,6870,6870,6870,6870,4837
20250227,202100,1770270420,6870,6870,6870,6870,0
20250227,202000,1770270420,6870,6870,6870,6870,0
20250227,201900,1770270420,6870,6870,6870,6870,0
20250227,201800,1770270420,6870,6870,6870,6870,0
20250227,201700,1770270420,6870,6870,6870,6870,0
20250227,201600,1770270420,6870,6870,6870,6870,0
20250227,201500,1770270420,6870,6870,6870,6870,0
20250227,201400,1770270420,6870,6870,6870,6870,0
20250227,201300,1770270420,6870,6870,6870,6870,0
20250227,201200,1770270420,6870,6870,6870,6870,0
20250227,201100,1770270420,6870,6870,6870,6870,0
20250227,201000,1770270420,6870,6870,6870,6870,0
20250227,200900,1770270420,6870,6870,6870,6870,0
20250227,200800,1770270420,6870,6870,6870,6870,0
20250227,200700,1770270420,6870,6870,6870,6870,0
20250227,200600,1770270420,6870,6870,6870,6870,0
20250227,200500,1770270420,6870,6870,6870,6870,0
20250227,200400,1770270420,6870,6870,6870,6870,0
20250227,200300,1770270420,6870,6870,6870,6870,0
20250227,200200,1770270420,6870,6870,6870,6870,0
20250227,200100,1770270420,6870,6870,6870,6870,0
20250227,200000,1770270420,6870,6870,6870,6870,0
20250227,195900,1770270420,6870,6870,6870,6870,0
20250227,195800,1770270420,6870,6870,6870,6870,0
20250227,195700,1770270420,6870,6870,6870,6870,0
20250227,195600,1770270420,6870,6870,6870,6870,0
20250227,195500,1770270420,6870,6870,6870,6870,0
20250227,195400,1770270420,6870,6870,6870,6870,0
20250227,195300,1770270420,6870,6870,6870,6870,0
20250227,195200,1770270420,6870,6870,6870,6870,4837
20250227,195100,1770270420,6870,6870,6870,6870,0
20250227,195000,1770270420,6870,6870,6870,6870,0
20250227,194900,1770270420,6870,6870,6870,6870,0
20250227,194800,1770270420,6870,6870,6870,6870,0
20250227,194700,1770270420,6870,6870,6870,6870,0
20250227,194600,1770270420,6870,6870,6870,6870,0
20250227,194500,1770270420,6870,6870,6870,6870,0
20250227,194400,1770270420,6870,6870,6870,6870,0
20250227,194300,1770270420,6870,6870,6870,6870,0
20250227,194200,1770270420,6870,6870,6870,6870,0
20250227,194100,1770270420,6870,6870,6870,6870,0
20250227,194000,1770270420,6870,6870,6870,6870,0
20250227,193900,1770270420,6870,6870,6870,6870,0
20250227,193800,1770270420,6870,6870,6870,6870,0
20250227,193700,1770270420,6870,6870,6870,6870,0
20250227,193600,1770270420,6870,6870,6870,6870,0
20250227,193500,1770270420,6870,6870,6870,6870,0
20250227,193400,1770270420,6870,6870,6870,6870,0
20250227,193300,1770270420,6870,6870,6870,6870,0
20250227,193200,1770270420,6870,6870,6870,6870,0
20250227,193100,1770270420,6870,6870,6870,6870,0
20250227,193000,1770270420,6870,6870,6870,6870,0
20250227,192900,1770270420,6870,6870,6870,6870,0
20250227,192800,1770270420,6870,6870,6870,6870,0
20250227,192700,1770270420,6870,6870,6870,6870,0
20250227,192600,1770270420,6870,6870,6870,6870,0
20250227,192500,1770270420,6870,6870,6870,6870,0
20250227,192400,1770270420,6870,6870,6870,6870,0
20250227,192300,1770270420,6870,6870,6870,6870,0
20250227,192200,1770270420,6870,6870,6870,6870,4837
20250227,192100,1770270420,6870,6870,6870,6870,0
20250227,192000,1770270420,6870,6870,6870,6870,0
20250227,191900,1770270420,6870,6870,6870,6870,0
20250227,191800,1770270420,6870,6870,6870,6870,0
20250227,191700,1770270420,6870,6870,6870,6870,0
20250227,191600,1770270420,6870,6870,6870,6870,0
20250227,191500,1770270420,6870,6870,6870,6870,0
20250227,191400,1770270420,6870,6870,6870,6870,0
20250227,191300,1770270420,6870,6870,6870,6870,0
20250227,191200,1770270420,6870,6870,6870,6870,0
20250227,191100,1770270420,6870,6870,6870,6870,0
20250227,191000,1770270420,6870,6870,6870,6870,0
20250227,190900,1770270420,6870,6870,6870,6870,0
20250227,190800,1770270420,6870,6870,6870,6870,0
20250227,190700,1770270420,6870,6870,6870,6870,0
20250227,190600,1770270420,6870,6870,6870,6870,0
20250227,190500,1770270420,6870,6870,6870,6870,0
20250227,190400,1770270420,6870,6870,6870,6870,0
20250227,190300,1770270420,6870,6870,6870,6870,0
20250227,190200,1770270420,6870,6870,6870,6870,0
20250227,190100,1770270420,6870,6870,6870,6870,0
20250227,190000,1770270420,6870,6870,6870,6870,0
20250227,185900,1770270420,6870,6870,6870,6870,0
20250227,185800,1770270420,6870,6870,6870,6870,0
20250227,185700,1770270420,6870,6870,6870,6870,0
20250227,185600,1770270420,6870,6870,6870,6870,0
20250227,185500,1770270420,6870,6870,6870,6870,0
20250227,185400,1770270420,6870,6870,6870,6870,0
20250227,185300,1770270420,6870,6870,6870,6870,0
20250227,185200,1770270420,6870,6870,6870,6870,4837
20250227,185100,1770270420,6870,6870,6870,6870,0
20250227,185000,1770270420,6870,6870,6870,6870,0
20250227,184900,1770270420,6870,6870,6870,6870,0
20250227,184800,1770270420,6870,6870,6870,6870,0
20250227,184700,1770270420,6870,6870,6870,6870,0
20250227,184600,1770270420,6870,6870,6870,6870,0
20250227,184500,1770270420,6870,6870,6870,6870,0
20250227,184400,1770270420,6870,6870,6870,6870,0
20250227,184300,1770270420,6870,6870,6870,6870,0
20250227,184200,1770270420,6870,6870,6870,6870,0
20250227,184100,1770270420,6870,6870,6870,6870,0
20250227,184000,1770270420,6870,6870,6870,6870,0
20250227,183900,1770270420,6870,6870,6870,6870,0
20250227,183800,1770270420,6870,6870,6870,6870,0
20250227,183700,1770270420,6870,6870,6870,6870,0
20250227,183600,1770270420,6870,6870,6870,6870,0
20250227,183500,1770270420,6870,6870,6870,6870,0
20250227,183400,1770270420,6870,6870,6870,6870,0
20250227,183300,1770270420,6870,6870,6870,6870,0
20250227,183200,1770270420,6870,6870,6870,6870,0
20250227,183100,1770270420,6870,6870,6870,6870,0
20250227,183000,1770270420,6870,6870,6870,6870,0
20250227,182900,1770270420,6870,6870,6870,6870,0
20250227,182800,1770270420,6870,6870,6870,6870,0
20250227,182700,1770270420,6870,6870,6870,6870,0
20250227,182600,1770270420,6870,6870,6870,6870,0
20250227,182500,1770270420,6870,6870,6870,6870,0
20250227,182400,1770270420,6870,6870,6870,6870,0
20250227,182300,1770270420,6870,6870,6870,6870,0
20250227,182200,1770270420,6870,6870,6870,6870,4837
20250227,182100,1770270420,6870,6870,6870,6870,0
20250227,182000,1770270420,6870,6870,6870,6870,0
20250227,181900,1770270420,6870,6870,6870,6870,0
20250227,181800,1770270420,6870,6870,6870,6870,0
20250227,181700,1770270420,6870,6870,6870,6870,0
20250227,181600,1770270420,6870,6870,6870,6870,0
20250227,181500,1770270420,6870,6870,6870,6870,0
20250227,181400,1770270420,6870,6870,6870,6870,0
20250227,181300,1770270420,6870,6870,6870,6870,0
20250227,181200,1770270420,6870,6870,6870,6870,0
20250227,181100,1770270420,6870,6870,6870,6870,0
20250227,181000,1770270420,6870,6870,6870,6870,0
20250227,180900,1770270420,6870,6870,6870,6870,0
20250227,180800,1770270420,6870,6870,6870,6870,0
20250227,180700,1770270420,6870,6870,6870,6870,0
20250227,180600,1770270420,6870,6870,6870,6870,0
20250227,180500,1770270420,6870,6870,6870,6870,0
20250227,180400,1770270420,6870,6870,6870,6870,0
20250227,180300,1770270420,6870,6870,6870,6870,0
20250227,180200,1770270420,6870,6870,6870,6870,0
20250227,180100,1770270420,6870,6870,6870,6870,0
20250227,180000,1770270420,6870,6870,6870,6870,0
20250227,175900,1770270420,6870,6870,6870,6870,0
20250227,175800,1770270420,6870,6870,6870,6870,0
20250227,175700,1770270420,6870,6870,6870,6870,0
20250227,175600,1770270420,6870,6870,6870,6870,0
20250227,175500,1770270420,6870,6870,6870,6870,0
20250227,175400,1770270420,6870,6870,6870,6870,0
20250227,175300,1770270420,6870,6870,6870,6870,0
20250227,175200,1770270420,6870,6870,6870,6870,4837
20250227,175100,1770270420,6870,6870,6870,6870,0
20250227,175000,1770270420,6870,6870,6870,6870,0
20250227,174900,1770270420,6870,6870,6870,6870,0
20250227,174800,1770270420,6870,6870,6870,6870,0
20250227,174700,1770270420,6870,6870,6870,6870,0
20250227,174600,1770270420,6870,6870,6870,6870,0
20250227,174500,1770270420,6870,6870,6870,6870,0
20250227,174400,1770270420,6870,6870,6870,6870,0
20250227,174300,1770270420,6870,6870,6870,6870,0
20250227,174200,1770270420,6870,6870,6870,6870,0
20250227,174100,1770270420,6870,6870,6870,6870,0
20250227,174000,1770270420,6870,6870,6870,6870,0
20250227,173900,1770270420,6870,6870,6870,6870,0
20250227,173800,1770270420,6870,6870,6870,6870,0
20250227,173700,1770270420,6870,6870,6870,6870,0
20250227,173600,1770270420,6870,6870,6870,6870,0
20250227,173500,1770270420,6870,6870,6870,6870,0
20250227,173400,1770270420,6870,6870,6870,6870,0
20250227,173300,1770270420,6870,6870,6870,6870,0
20250227,173200,1770270420,6870,6870,6870,6870,0
20250227,173100,1770270420,6870,6870,6870,6870,0
20250227,173000,1770270420,6870,6870,6870,6870,0
20250227,172900,1770270420,6870,6870,6870,6870,0
20250227,172800,1770270420,6870,6870,6870,6870,0
20250227,172700,1770270420,6870,6870,6870,6870,0
20250227,172600,1770270420,6870,6870,6870,6870,0
20250227,172500,1770270420,6870,6870,6870,6870,0
20250227,172400,1770270420,6870,6870,6870,6870,0
20250227,172300,1770270420,6870,6870,6870,6870,0
20250227,172200,1770270420,6870,6870,6870,6870,4837
20250227,172100,1770270420,6870,6870,6870,6870,0
20250227,172000,1770270420,6870,6870,6870,6870,0
20250227,171900,1770270420,6870,6870,6870,6870,0
20250227,171800,1770270420,6870,6870,6870,6870,0
20250227,171700,1770270420,6870,6870,6870,6870,0
20250227,171600,1770270420,6870,6870,6870,6870,0
20250227,171500,1770270420,6870,6870,6870,6870,0
20250227,171400,1770270420,6870,6870,6870,6870,0
20250227,171300,1770270420,6870,6870,6870,6870,0
20250227,171200,1770270420,6870,6870,6870,6870,0
20250227,171100,1770270420,6870,6870,6870,6870,0
20250227,171000,1770270420,6870,6870,6870,6870,0
20250227,170900,1770270420,6870,6870,6870,6870,0
20250227,170800,1770270420,6870,6870,6870,6870,0
20250227,170700,1770270420,6870,6870,6870,6870,0
20250227,170600,1770270420,6870,6870,6870,6870,0
20250227,170500,1770270420,6870,6870,6870,6870,0
20250227,170400,1770270420,6870,6870,6870,6870,0
20250227,170300,1770270420,6870,6870,6870,6870,0
20250227,170200,1770270420,6870,6870,6870,6870,0
20250227,170100,1770270420,6870,6870,6870,6870,0
20250227,170000,1770270420,6870,6870,6870,6870,0
20250227,165900,1770270420,6870,6870,6870,6870,0
20250227,165800,1770270420,6870,6870,6870,6870,0
20250227,165700,1770270420,6870,6870,6870,6870,0
20250227,165600,1770270420,6870,6870,6870,6870,0
20250227,165500,1770270420,6870,6870,6870,6870,0
20250227,165400,1770270420,6870,6870,6870,6870,0
20250227,165300,1770270420,6870,6870,6870,6870,0
20250227,165200,1770270420,6870,6870,6870,6870,4837
20250227,165100,1770270420,6870,6870,6870,6870,0
20250227,165000,1770270420,6870,6870,6870,6870,0
20250227,164900,1770270420,6870,6870,6870,6870,0
20250227,164800,1770270420,6870,6870,6870,6870,0
20250227,164700,1770270420,6870,6870,6870,6870,0
20250227,164600,1770270420,6870,6870,6870,6870,0
20250227,164500,1770270420,6870,6870,6870,6870,0
20250227,164400,1770270420,6870,6870,6870,6870,0
20250227,164300,1770270420,6870,6870,6870,6870,0
20250227,164200,1770270420,6870,6870,6870,6870,0
20250227,164100,1770270420,6870,6870,6870,6870,0
20250227,164000,1770270420,6870,6870,6870,6870,0
20250227,163900,1770270420,6870,6870,6870,6870,0
20250227,163800,1770270420,6870,6870,6870,6870,0
20250227,163700,1770270420,6870,6870,6870,6870,0
20250227,163600,1770270420,6870,6870,6870,6870,0
20250227,163500,1770270420,6870,6870,6870,6870,0
20250227,163400,1770270420,6870,6870,6870,6870,0
20250227,163300,1770270420,6870,6870,6870,6870,0
20250227,163200,1770270420,6870,6870,6870,6870,0
20250227,163100,1770270420,6870,6870,6870,6870,0
20250227,163000,1770270420,6870,6870,6870,6870,0
20250227,162900,1770270420,6870,6870,6870,6870,0
20250227,162800,1770270420,6870,6870,6870,6870,0
20250227,162700,1770270420,6870,6870,6870,6870,0
20250227,162600,1770270420,6870,6870,6870,6870,0
20250227,162500,1770270420,6870,6870,6870,6870,0
20250227,162400,1770270420,6870,6870,6870,6870,0
20250227,162300,1770270420,6870,6870,6870,6870,0
20250227,162200,1770270420,6870,6870,6870,6870,4837
20250227,162100,1770270420,6870,6870,6870,6870,0
20250227,162000,1770270420,6870,6870,6870,6870,0
20250227,161900,1770270420,6870,6870,6870,6870,0
20250227,161800,1770270420,6870,6870,6870,6870,0
20250227,161700,1770270420,6870,6870,6870,6870,0
20250227,161600,1770270420,6870,6870,6870,6870,0
20250227,161500,1770270420,6870,6870,6870,6870,0
20250227,161400,1770270420,6870,6870,6870,6870,0
20250227,161300,1770270420,6870,6870,6870,6870,0
20250227,161200,1770270420,6870,6870,6870,6870,0
20250227,161100,1770270420,6870,6870,6870,6870,0
20250227,161000,1770270420,6870,6870,6870,6870,0
20250227,160900,1770270420,6870,6870,6870,6870,0
20250227,160800,1770270420,6870,6870,6870,6870,0
20250227,160700,1770270420,6870,6870,6870,6870,0
20250227,160600,1770270420,6870,6870,6870,6870,0
20250227,160500,1770270420,6870,6870,6870,6870,0
20250227,160400,1770270420,6870,6870,6870,6870,0
20250227,160300,1770270420,6870,6870,6870,6870,0
20250227,160200,1770270420,6870,6870,6870,6870,0
20250227,160100,1770270420,6870,6870,6870,6870,0
20250227,160000,1770270420,6870,6870,6870,6870,0
20250227,155900,1770270420,6870,6870,6870,6870,0
20250227,155800,1770270420,6870,6870,6870,6870,0
20250227,155700,1770270420,6870,6870,6870,6870,0
20250227,155600,1770270420,6870,6870,6870,6870,0
20250227,155500,1770270420,6870,6870,6870,6870,0
20250227,155400,1770270420,6870,6870,6870,6870,0
20250227,155300,1770270420,6870,6870,6870,6870,0
20250227,155200,1770270420,6870,6870,6870,6870,4837
20250227,155100,1770270420,6870,6870,6870,6870,0
20250227,155000,1770270420,6870,6870,6870,6870,0
20250227,154900,1770270420,6870,6870,6870,6870,0
20250227,154800,1770270420,6870,6870,6870,6870,0
20250227,154700,1770270420,6870,6870,6870,6870,0
20250227,154600,1770270420,6870,6870,6870,6870,0
20250227,154500,1770270420,6870,6870,6870,6870,0
20250227,154400,1770270420,6870,6870,6870,6870,0
20250227,154300,1770270420,6870,6870,6870,6870,0
20250227,154200,1770270420,6870,6870,6870,6870,0
20250227,154100,1770270420,6870,6870,6870,6870,0
20250227,154000,1770270420,6870,6870,6870,6870,0
20250227,153900,1770270420,6870,6870,6870,6870,0
20250227,153800,1770270420,6870,6870,6870,6870,0
20250227,153700,1770270420,6870,6870,6870,6870,0
20250227,153600,1770270420,6870,6870,6870,6870,0
20250227,153500,1770270420,6870,6870,6870,6870,0
20250227,153400,1770270420,6870,6870,6870,6870,0
20250227,153300,1770270420,6870,6870,6870,6870,0
20250227,153200,1770270420,6870,6870,6870,6870,0
20250227,153100,1770270420,6870,6870,6870,6870,0
20250227,153000,1770270420,6870,6870,6870,6870,4837
20250227,152900,1737040230,6850,6850,6850,6850,0
20250227,152800,1737040230,6850,6850,6850,6850,0
20250227,152700,1737040230,6850,6850,6850,6850,0
20250227,152600,1737040230,6850,6850,6850,6850,0
20250227,152500,1737040230,6850,6850,6850,6850,0
20250227,152400,1737040230,6850,6850,6850,6850,0
20250227,152300,1737040230,6850,6850,6850,6850,0
20250227,152200,1737040230,6850,6850,6850,6850,0
20250227,152100,1737040230,6850,6850,6850,6850,0
20250227,152000,1737040230,6850,6850,6850,6850,0
20250227,151900,1737040230,6850,6840,6870,6840,837
20250227,151800,1731304850,6840,6850,6860,6840,703
20250227,151700,1726490130,6850,6850,6860,6850,1104
20250227,151600,1718922290,6850,6850,6850,6840,664
20250227,151500,1714376150,6840,6830,6840,6820,481
20250227,151400,1711092890,6880,6830,6880,6830,612
20250227,151300,1706897190,6820,6820,6820,6810,166
20250227,151200,1705765720,6810,6820,6820,6810,403
20250227,151100,1703019050,6820,6830,6830,6820,625
20250227,151000,1698756200,6830,6830,6830,6830,204
20250227,150900,1697362880,6830,6830,6830,6830,196
20250227,150800,1696024200,6820,6820,6820,6820,2
20250227,150700,1696010560,6820,6820,6830,6820,192
20250227,150600,1694701060,6830,6830,6830,6830,58
20250227,150500,1694304920,6830,6820,6830,6820,490
20250227,150400,1690961660,6820,6830,6830,6820,710
20250227,150300,1686114860,6830,6820,6830,6820,137
20250227,150200,1685180150,6820,6830,6830,6820,41
20250227,150100,1684900510,6820,6820,6820,6820,47
20250227,150000,1684579970,6820,6820,6820,6820,510
20250227,145900,1681101770,6820,6820,6830,6820,93
20250227,145800,1680467410,6820,6810,6820,6800,1402
20250227,145700,1670920390,6810,6810,6810,6810,639
20250227,145600,1666568800,6800,6810,6810,6800,237
20250227,145500,1664956700,6800,6800,6800,6800,5149
20250227,145400,1629943500,6800,6800,6800,6800,103
20250227,145300,1629243100,6770,6790,6790,6770,933
20250227,145200,1622918370,6800,6790,6800,6790,421
20250227,145100,1620059750,6790,6810,6810,6790,1702
20250227,145000,1608485370,6820,6820,6820,6820,67
20250227,144900,1608028430,6820,6820,6820,6820,3
20250227,144800,1608007970,6820,6820,6820,6820,100
20250227,144700,1607325970,6810,6820,6820,6810,117
20250227,144600,1606528060,6820,6820,6820,6820,15
20250227,144500,1606425760,6820,6820,6820,6820,1
20250227,144400,1606418940,6820,6820,6820,6820,1
20250227,144300,1606412120,6830,6820,6830,6820,440
20250227,144200,1603411120,6810,6810,6810,6810,20
20250227,144100,1603274920,6810,6810,6810,6810,60
20250227,144000,1602866320,6810,6810,6810,6810,12
20250227,143900,1602784600,6800,6800,6810,6800,123
20250227,143800,1601947200,6810,6810,6810,6800,732
20250227,143700,1596968490,6810,6810,6810,6810,193
20250227,143600,1595654160,6810,6810,6810,6810,0
20250227,143500,1595654160,6810,6810,6810,6810,3
20250227,143400,1595633730,6820,6820,6820,6820,111
20250227,143300,1594876710,6820,6820,6820,6820,157
20250227,143200,1593805970,6820,6820,6820,6820,76
20250227,143100,1593287650,6810,6810,6810,6810,0
20250227,143000,1593287650,6810,6810,6810,6810,219
20250227,142900,1591796260,6830,6830,6830,6830,0
20250227,142800,1591796260,6830,6830,6830,6830,100
20250227,142700,1591113260,6830,6820,6830,6820,113
20250227,142600,1590341950,6820,6820,6820,6820,256
20250227,142500,1588596030,6820,6820,6820,6820,1
20250227,142400,1588589210,6830,6830,6830,6830,0
20250227,142300,1588589210,6830,6830,6830,6830,2
20250227,142200,1588575550,6800,6800,6800,6800,54
20250227,142100,1588208350,6830,6810,6830,6790,372
20250227,142000,1585679240,6830,6830,6830,6830,2
20250227,141900,1585665580,6830,6830,6830,6830,30
20250227,141800,1585460680,6830,6800,6830,6800,61
20250227,141700,1585044080,6800,6800,6800,6800,0
20250227,141600,1585044080,6800,6830,6830,6800,201
20250227,141500,1583677160,6830,6830,6830,6830,0
20250227,141400,1583677160,6830,6830,6830,6830,110
20250227,141300,1582925860,6840,6840,6840,6840,377
20250227,141200,1580347180,6840,6850,6850,6840,482
20250227,141100,1577047670,6840,6830,6840,6830,380
20250227,141000,1574448520,6830,6830,6830,6830,20
20250227,140900,1574311920,6830,6820,6830,6820,2233
20250227,140800,1559082050,6820,6820,6820,6820,0
20250227,140700,1559082050,6820,6780,6820,6780,445
20250227,140600,1556050030,6780,6800,6800,6780,1263
20250227,140500,1547484230,6790,6790,6790,6790,136
20250227,140400,1546560790,6790,6800,6800,6790,705
20250227,140300,1541770720,6810,6810,6810,6810,228
20250227,140200,1540218040,6810,6820,6820,6810,48
20250227,140100,1539891060,6800,6810,6810,6800,256
20250227,140000,1538150250,6800,6810,6810,6800,801
20250227,135900,1532701760,6810,6820,6820,6810,21
20250227,135800,1532558550,6820,6820,6820,6820,270
20250227,135700,1530717150,6820,6820,6820,6820,10
20250227,135600,1530648950,6820,6820,6820,6820,0
20250227,135500,1530648950,6820,6850,6850,6820,3
20250227,135400,1530628430,6810,6800,6810,6800,407
20250227,135300,1527856860,6800,6830,6830,6800,1882
20250227,135200,1515034040,6830,6830,6830,6830,46
20250227,135100,1514719860,6840,6850,6850,6840,1012
20250227,135000,1507797770,6840,6840,6840,6840,0
20250227,134900,1507797770,6840,6840,6840,6840,4
20250227,134800,1507770410,6860,6850,6860,6850,405
20250227,134700,1504995590,6850,6860,6860,6850,4
20250227,134600,1504968180,6850,6850,6850,6850,56
20250227,134500,1504584580,6850,6850,6850,6850,4
20250227,134400,1504557180,6850,6850,6850,6850,100
20250227,134300,1503872180,6850,6850,6850,6850,294
20250227,134200,1501858280,6860,6860,6860,6860,80
20250227,134100,1501309480,6860,6860,6860,6860,0
20250227,134000,1501309480,6860,6860,6860,6860,0
20250227,133900,1501309480,6860,6860,6860,6860,168
20250227,133800,1500157000,6850,6880,6880,6850,536
20250227,133700,1496484950,6880,6870,6880,6870,1946
20250227,133600,1483097650,6880,6870,6880,6840,208
20250227,133500,1481668690,6840,6850,6850,6840,181
20250227,133400,1480430150,6850,6850,6850,6850,0
20250227,133300,1480430150,6850,6840,6850,6840,296
20250227,133200,1478403960,6840,6850,6850,6840,247
20250227,133100,1476714350,6840,6860,6860,6840,2261
20250227,133000,1461229270,6870,6870,6870,6870,243
20250227,132900,1459559860,6870,6870,6870,6870,1
20250227,132800,1459552990,6860,6870,6870,6860,1000
20250227,132700,1452692890,6880,6890,6890,6850,803
20250227,132600,1447176510,6900,6920,6920,6900,4998
20250227,132500,1412640620,6920,6920,6920,6920,182
20250227,132400,1411381180,6920,6920,6920,6920,137
20250227,132300,1410433140,6910,6910,6910,6910,1573
20250227,132200,1399563710,6910,6930,6930,6910,278
20250227,132100,1397639190,6930,6950,6950,6920,1473
20250227,132000,1387415610,6950,6940,6950,6940,513
20250227,131900,1383853000,6930,6930,6930,6920,461
20250227,131800,1380659570,6930,6950,6950,6930,6
20250227,131700,1380617890,6920,6920,6960,6920,7990
20250227,131600,1325199820,6920,6930,6930,6920,968
20250227,131500,1318501250,6930,6920,6930,6920,25
20250227,131400,1318328010,6920,6930,6930,6920,479
20250227,131300,1315008800,6940,6920,6940,6920,977
20250227,131200,1308246460,6910,6900,6910,6900,945
20250227,131100,1301723920,6870,6870,6870,6870,294
20250227,131000,1299704140,6860,6860,6860,6860,609
20250227,130900,1295526400,6870,6870,6870,6870,440
20250227,130800,1292503600,6860,6850,6860,6850,362
20250227,130700,1290022780,6850,6860,6860,6850,300
20250227,130600,1287965940,6850,6860,6860,6850,427
20250227,130500,1285037990,6860,6860,6860,6860,139
20250227,130400,1284084450,6860,6860,6860,6860,53
20250227,130300,1283720870,6860,6850,6860,6840,114
20250227,130200,1282938900,6840,6840,6860,6840,1319
20250227,130100,1273901420,6850,6870,6870,6850,1075
20250227,130000,1266528920,6870,6860,6870,6860,46
20250227,125900,1266212950,6860,6880,6880,6860,540
20250227,125800,1262502980,6880,6900,6900,6880,105
20250227,125700,1261778680,6900,6870,6900,6860,445
20250227,125600,1258721470,6880,6890,6890,6880,688
20250227,125500,1253986870,6900,6900,6900,6900,0
20250227,125400,1253986870,6900,6910,6910,6890,5412
20250227,125300,1216646440,6900,6910,6910,6900,511
20250227,125200,1213115520,6910,6920,6920,6910,364
20250227,125100,1210600270,6900,6900,6920,6900,895
20250227,125000,1204418600,6900,6920,6920,6900,2676
20250227,124900,1185941220,6900,6900,6900,6890,552
20250227,124800,1182134770,6900,6930,6930,6900,647
20250227,124700,1177664960,6920,6920,6920,6920,1296
20250227,124600,1168696640,6920,6920,6920,6890,25
20250227,124500,1168523990,6890,6920,6920,6890,2161
20250227,124400,1153587980,6920,6960,6960,6920,2082
20250227,124300,1139148500,6960,6950,6960,6940,3609
20250227,124200,1114056730,6950,6940,6960,6920,3786
20250227,124100,1087750720,6940,6890,6950,6890,6589
20250227,124000,1042135900,6890,6890,6890,6890,493
20250227,123900,1038739130,6890,6880,6900,6880,1370
20250227,123800,1029299030,6880,6900,6900,6880,772
20250227,123700,1023981300,6900,6900,6910,6900,892
20250227,123600,1017821250,6900,6890,6900,6890,825
20250227,123500,1012129040,6890,6900,6910,6880,1328
20250227,123400,1002978120,6900,6900,6910,6900,157
20250227,123300,1001894760,6910,6910,6910,6890,971
20250227,123200,995193520,6910,6900,6910,6890,516
20250227,123100,991631550,6890,6890,6890,6880,212
20250227,123000,990171870,6890,6880,6890,6880,777
20250227,122900,984826100,6890,6900,6910,6890,1681
20250227,122800,973235390,6900,6900,6900,6900,301
20250227,122700,971158490,6900,6890,6900,6890,511
20250227,122600,967634700,6900,6880,6900,6880,16
20250227,122500,967524420,6880,6880,6890,6880,754
20250227,122400,962329900,6890,6890,6890,6890,187
20250227,122300,961041470,6890,6890,6890,6890,264
20250227,122200,959222510,6890,6880,6910,6880,1745
20250227,122100,947181170,6900,6890,6900,6880,2289
20250227,122000,931391620,6880,6860,6880,6860,172
20250227,121900,930211260,6900,6890,6900,6890,1475
20250227,121800,920039460,6890,6890,6890,6860,232
20250227,121700,918441490,6900,6900,6900,6860,256
20250227,121600,916678140,6890,6870,6890,6850,1508
20250227,121500,906308840,6870,6860,6870,6860,15
20250227,121400,906205820,6860,6870,6870,6860,338
20250227,121300,903885530,6860,6910,6910,6860,3876
20250227,121200,877236280,6910,6920,6920,6900,1323
20250227,121100,868089320,6920,6910,6920,6900,2140
20250227,121000,853302490,6910,6910,6920,6900,3498
20250227,120900,829144450,6900,6900,6910,6890,1754
20250227,120800,817039630,6910,6900,6910,6880,1680
20250227,120700,805447540,6900,6890,6900,6870,1022
20250227,120600,798408900,6910,6900,6910,6880,5758
20250227,120500,758662820,6900,6890,6900,6840,7108
20250227,120400,709859220,6890,6870,6890,6860,2682
20250227,120300,691439340,6870,6830,6870,6830,6047
20250227,120200,649979020,6830,6830,6830,6830,408
20250227,120100,647192380,6840,6840,6840,6840,115
20250227,120000,646405780,6840,6830,6840,6830,531
20250227,115900,642773970,6840,6830,6840,6830,178
20250227,115800,641556950,6830,6840,6840,6830,380
20250227,115700,638961250,6840,6840,6840,6840,9
20250227,115600,638899690,6850,6850,6850,6820,28
20250227,115500,638708340,6850,6830,6850,6830,3166
20250227,115400,617039160,6830,6830,6830,6830,139
20250227,115300,616089790,6830,6830,6830,6830,474
20250227,115200,612852370,6820,6820,6830,6820,197
20250227,115100,611507860,6810,6810,6810,6810,437
20250227,115000,608531890,6820,6800,6820,6800,1011
20250227,114900,601650080,6790,6790,6790,6790,10
20250227,114800,601582180,6800,6800,6800,6800,0
20250227,114700,601582180,6800,6800,6800,6800,0
20250227,114600,601582180,6800,6800,6800,6800,15
20250227,114500,601480180,6800,6800,6800,6800,20
20250227,114400,601344180,6800,6790,6800,6790,101
20250227,114300,600658090,6790,6790,6790,6790,13
20250227,114200,600569820,6800,6800,6800,6800,3
20250227,114100,600549420,6800,6800,6800,6800,30
20250227,114000,600345420,6800,6800,6800,6800,0
20250227,113900,600345420,6800,6800,6800,6800,31
20250227,113800,600134620,6800,6800,6800,6800,50
20250227,113700,599794620,6770,6770,6770,6770,37
20250227,113600,599544130,6780,6800,6800,6780,460
20250227,113500,596425290,6780,6780,6780,6780,0
20250227,113400,596425290,6780,6810,6810,6780,798
20250227,113300,591012030,6810,6820,6820,6810,4
20250227,113200,590984780,6830,6820,6840,6800,1261
20250227,113100,582372420,6820,6810,6820,6800,26
20250227,113000,582195490,6810,6820,6820,6800,1830
20250227,112900,569743200,6830,6820,6830,6820,748
20250227,112800,564635110,6810,6810,6810,6810,100
20250227,112700,563954110,6820,6820,6830,6820,379
20250227,112600,561369320,6820,6810,6820,6800,977
20250227,112500,554716180,6830,6820,6830,6820,1246
20250227,112400,546211010,6830,6810,6830,6810,703
20250227,112300,541409540,6800,6810,6810,6800,513
20250227,112200,537916070,6830,6830,6830,6830,103
20250227,112100,537212580,6830,6810,6830,6810,980
20250227,112000,530529180,6830,6800,6830,6800,2155
20250227,111900,515825110,6800,6810,6810,6790,400
20250227,111800,513106040,6800,6780,6800,6780,2575
20250227,111700,495627040,6780,6770,6780,6770,400
20250227,111600,492916040,6750,6750,6750,6750,0
20250227,111500,492916040,6750,6750,6750,6750,3
20250227,111400,492895790,6750,6750,6750,6750,1
20250227,111300,492889040,6750,6750,6750,6750,0
20250227,111200,492889040,6750,6750,6750,6750,45
20250227,111100,492585290,6750,6750,6750,6750,80
20250227,111000,492045290,6750,6780,6780,6750,163
20250227,110900,490944650,6780,6780,6780,6780,148
20250227,110800,489941210,6780,6780,6780,6780,45
20250227,110700,489636110,6740,6760,6760,6740,447
20250227,110600,486617830,6790,6790,6790,6790,0
20250227,110500,486617830,6790,6790,6790,6790,0
20250227,110400,486617830,6790,6790,6790,6790,173
20250227,110300,485443160,6790,6760,6790,6760,319
20250227,110200,483286630,6780,6780,6780,6780,289
20250227,110100,481327210,6780,6790,6790,6780,302
20250227,110000,479279630,6790,6780,6790,6780,204
20250227,105900,477896410,6780,6780,6780,6780,6
20250227,105800,477855730,6750,6750,6750,6750,43
20250227,105700,477565480,6750,6750,6750,6750,0
20250227,105600,477565480,6750,6770,6770,6750,125
20250227,105500,476719730,6780,6780,6780,6780,210
20250227,105400,475295930,6780,6760,6780,6760,587
20250227,105300,471319570,6740,6740,6740,6740,546
20250227,105200,467639530,6750,6750,6750,6750,1630
20250227,105100,456637030,6740,6750,6750,6740,427
20250227,105000,453758650,6760,6770,6770,6750,131
20250227,104900,452873840,6750,6750,6750,6750,0
20250227,104800,452873840,6750,6750,6750,6750,30
20250227,104700,452671340,6790,6790,6790,6790,15
20250227,104600,452569490,6750,6750,6750,6750,0
20250227,104500,452569490,6750,6750,6750,6750,0
20250227,104400,452569490,6750,6750,6750,6750,600
20250227,104300,448519490,6750,6770,6770,6750,887
20250227,104200,442518490,6820,6800,6820,6800,700
20250227,104100,437749680,6770,6780,6780,6770,963
20250227,104000,431225320,6800,6800,6800,6800,157
20250227,103900,430157720,6800,6800,6800,6800,0
20250227,103800,430157720,6800,6780,6800,6780,321
20250227,103700,427980940,6780,6800,6800,6780,690
20250227,103600,423290380,6830,6830,6830,6810,324
20250227,103500,421083840,6830,6830,6840,6810,1017
20250227,103400,414137450,6830,6830,6830,6820,1712
20250227,103300,402445490,6830,6830,6830,6820,709
20250227,103200,397606050,6830,6820,6830,6820,205
20250227,103100,396207720,6830,6830,6830,6820,268
20250227,103000,394377380,6830,6830,6830,6830,1319
20250227,102900,385368610,6830,6820,6830,6810,3919
20250227,102800,358666460,6820,6820,6820,6800,678
20250227,102700,354048520,6820,6800,6830,6800,5234
20250227,102600,318376640,6810,6800,6810,6800,648
20250227,102500,313969900,6790,6780,6790,6780,1468
20250227,102400,304015810,6780,6780,6780,6780,533
20250227,102300,300402070,6780,6780,6780,6780,0
20250227,102200,300402070,6780,6760,6780,6750,440
20250227,102100,297430040,6780,6780,6780,6780,0
20250227,102000,297430040,6780,6780,6780,6780,1
20250227,101900,297423260,6770,6770,6770,6770,969
20250227,101800,290863130,6770,6770,6770,6770,123
20250227,101700,290030420,6770,6760,6770,6760,18
20250227,101600,289908690,6750,6750,6750,6750,103
20250227,101500,289213440,6750,6750,6750,6750,0
20250227,101400,289213440,6750,6750,6750,6750,0
20250227,101300,289213440,6750,6750,6750,6750,349
20250227,101200,286857690,6760,6760,6760,6760,0
20250227,101100,286857690,6760,6760,6760,6760,240
20250227,101000,285235290,6760,6760,6760,6760,900
20250227,100900,279151290,6760,6750,6760,6750,1400
20250227,100800,269690510,6750,6740,6750,6690,400
20250227,100700,267004490,6750,6750,6750,6750,46
20250227,100600,266693990,6760,6760,6760,6760,2
20250227,100500,266680470,6720,6720,6720,6720,0
20250227,100400,266680470,6720,6720,6720,6720,0
20250227,100300,266680470,6720,6720,6720,6720,8
20250227,100200,266626710,6760,6760,6760,6760,0
20250227,100100,266626710,6760,6730,6760,6730,671
20250227,100000,262103880,6730,6730,6730,6730,5
20250227,095900,262070230,6690,6730,6730,6690,405
20250227,095800,259358880,6700,6700,6700,6700,0
20250227,095700,259358880,6700,6700,6700,6700,16
20250227,095600,259251680,6720,6720,6720,6720,200
20250227,095500,257907680,6720,6720,6720,6720,1
20250227,095400,257900960,6720,6700,6720,6700,150
20250227,095300,256895940,6700,6720,6740,6700,201
20250227,095200,255548700,6710,6730,6740,6710,1545
20250227,095100,245169830,6750,6750,6750,6750,52
20250227,095000,244818830,6750,6750,6750,6720,415
20250227,094900,242020940,6750,6750,6750,6750,1184
20250227,094800,234028940,6760,6730,6760,6710,1421
20250227,094700,224469530,6720,6790,6790,6710,1427
20250227,094600,214859960,6790,6790,6790,6790,111
20250227,094500,214106270,6780,6800,6800,6750,523
20250227,094400,210552150,6800,6810,6820,6790,3067
20250227,094300,189687950,6810,6790,6810,6790,3511
20250227,094200,165831740,6790,6780,6790,6780,358
20250227,094100,163403770,6790,6790,6790,6780,1793
20250227,094000,151229600,6790,6730,6800,6730,5739
20250227,093900,112336210,6740,6740,6740,6740,5
20250227,093800,112302510,6680,6680,6680,6680,0
20250227,093700,112302510,6680,6730,6730,6680,100
20250227,093600,111633370,6750,6740,6750,6740,340
20250227,093500,109341060,6740,6740,6740,6740,0
20250227,093400,109341060,6740,6700,6740,6700,2456
20250227,093300,92833710,6700,6700,6700,6700,508
20250227,093200,89430110,6700,6700,6700,6700,180
20250227,093100,88224110,6700,6700,6700,6700,1648
20250227,093000,77182510,6700,6700,6700,6700,1
20250227,092900,77175810,6700,6700,6700,6700,21
20250227,092800,77035110,6710,6710,6710,6710,0
20250227,092700,77035110,6710,6690,6710,6690,506
20250227,092600,73644920,6700,6690,6700,6690,33
20250227,092500,73424120,6680,6660,6680,6650,1850
20250227,092400,61118290,6700,6660,6700,6660,125
20250227,092300,60285120,6660,6660,6660,6660,50
20250227,092200,59952120,6690,6690,6690,6690,0
20250227,092100,59952120,6690,6700,6700,6670,88
20250227,092000,59362630,6660,6660,6660,6660,155
20250227,091900,58330330,6710,6670,6710,6660,92
20250227,091800,57717310,6700,6700,6700,6700,2
20250227,091700,57703910,6710,6710,6710,6650,15
20250227,091600,57603620,6650,6670,6670,6650,963
20250227,091500,51188010,6730,6730,6730,6680,69
20250227,091400,50724290,6730,6680,6730,6680,52
20250227,091300,50376830,6680,6720,6720,6680,378
20250227,091200,47839790,6720,6720,6730,6720,316
20250227,091100,45716160,6720,6690,6720,6690,250
20250227,091000,44037660,6680,6720,6720,6680,10
20250227,090900,43970540,6720,6720,6720,6720,25
20250227,090800,43802540,6720,6720,6720,6720,0
20250227,090700,43802540,6720,6720,6720,6720,1085
20250227,090600,36511340,6720,6720,6720,6720,210
20250227,090500,35100140,6720,6720,6720,6680,366
20250227,090400,32647230,6720,6710,6720,6710,798
20250227,090300,27285770,6720,6710,6720,6710,107
20250227,090200,26567760,6660,6670,6670,6650,2212
20250227,090100,11835360,6670,6720,6720,6670,777
20250227,090000,6631630,6680,6700,6700,6680,991