KissMeData/125210/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202300,825201560,6450,6450,6450,6450,2061
20250227,202200,825201560,6450,6450,6450,6450,0
20250227,202100,825201560,6450,6450,6450,6450,0
20250227,202000,825201560,6450,6450,6450,6450,0
20250227,201900,825201560,6450,6450,6450,6450,0
20250227,201800,825201560,6450,6450,6450,6450,0
20250227,201700,825201560,6450,6450,6450,6450,0
20250227,201600,825201560,6450,6450,6450,6450,0
20250227,201500,825201560,6450,6450,6450,6450,0
20250227,201400,825201560,6450,6450,6450,6450,0
20250227,201300,825201560,6450,6450,6450,6450,0
20250227,201200,825201560,6450,6450,6450,6450,0
20250227,201100,825201560,6450,6450,6450,6450,0
20250227,201000,825201560,6450,6450,6450,6450,0
20250227,200900,825201560,6450,6450,6450,6450,0
20250227,200800,825201560,6450,6450,6450,6450,0
20250227,200700,825201560,6450,6450,6450,6450,0
20250227,200600,825201560,6450,6450,6450,6450,0
20250227,200500,825201560,6450,6450,6450,6450,0
20250227,200400,825201560,6450,6450,6450,6450,0
20250227,200300,825201560,6450,6450,6450,6450,0
20250227,200200,825201560,6450,6450,6450,6450,0
20250227,200100,825201560,6450,6450,6450,6450,0
20250227,200000,825201560,6450,6450,6450,6450,0
20250227,195900,825201560,6450,6450,6450,6450,0
20250227,195800,825201560,6450,6450,6450,6450,0
20250227,195700,825201560,6450,6450,6450,6450,0
20250227,195600,825201560,6450,6450,6450,6450,0
20250227,195500,825201560,6450,6450,6450,6450,0
20250227,195400,825201560,6450,6450,6450,6450,0
20250227,195300,825201560,6450,6450,6450,6450,2061
20250227,195200,825201560,6450,6450,6450,6450,0
20250227,195100,825201560,6450,6450,6450,6450,0
20250227,195000,825201560,6450,6450,6450,6450,0
20250227,194900,825201560,6450,6450,6450,6450,0
20250227,194800,825201560,6450,6450,6450,6450,0
20250227,194700,825201560,6450,6450,6450,6450,0
20250227,194600,825201560,6450,6450,6450,6450,0
20250227,194500,825201560,6450,6450,6450,6450,0
20250227,194400,825201560,6450,6450,6450,6450,0
20250227,194300,825201560,6450,6450,6450,6450,0
20250227,194200,825201560,6450,6450,6450,6450,0
20250227,194100,825201560,6450,6450,6450,6450,0
20250227,194000,825201560,6450,6450,6450,6450,0
20250227,193900,825201560,6450,6450,6450,6450,0
20250227,193800,825201560,6450,6450,6450,6450,0
20250227,193700,825201560,6450,6450,6450,6450,0
20250227,193600,825201560,6450,6450,6450,6450,0
20250227,193500,825201560,6450,6450,6450,6450,0
20250227,193400,825201560,6450,6450,6450,6450,0
20250227,193300,825201560,6450,6450,6450,6450,0
20250227,193200,825201560,6450,6450,6450,6450,0
20250227,193100,825201560,6450,6450,6450,6450,0
20250227,193000,825201560,6450,6450,6450,6450,0
20250227,192900,825201560,6450,6450,6450,6450,0
20250227,192800,825201560,6450,6450,6450,6450,0
20250227,192700,825201560,6450,6450,6450,6450,0
20250227,192600,825201560,6450,6450,6450,6450,0
20250227,192500,825201560,6450,6450,6450,6450,0
20250227,192400,825201560,6450,6450,6450,6450,0
20250227,192300,825201560,6450,6450,6450,6450,2061
20250227,192200,825201560,6450,6450,6450,6450,0
20250227,192100,825201560,6450,6450,6450,6450,0
20250227,192000,825201560,6450,6450,6450,6450,0
20250227,191900,825201560,6450,6450,6450,6450,0
20250227,191800,825201560,6450,6450,6450,6450,0
20250227,191700,825201560,6450,6450,6450,6450,0
20250227,191600,825201560,6450,6450,6450,6450,0
20250227,191500,825201560,6450,6450,6450,6450,0
20250227,191400,825201560,6450,6450,6450,6450,0
20250227,191300,825201560,6450,6450,6450,6450,0
20250227,191200,825201560,6450,6450,6450,6450,0
20250227,191100,825201560,6450,6450,6450,6450,0
20250227,191000,825201560,6450,6450,6450,6450,0
20250227,190900,825201560,6450,6450,6450,6450,0
20250227,190800,825201560,6450,6450,6450,6450,0
20250227,190700,825201560,6450,6450,6450,6450,0
20250227,190600,825201560,6450,6450,6450,6450,0
20250227,190500,825201560,6450,6450,6450,6450,0
20250227,190400,825201560,6450,6450,6450,6450,0
20250227,190300,825201560,6450,6450,6450,6450,0
20250227,190200,825201560,6450,6450,6450,6450,0
20250227,190100,825201560,6450,6450,6450,6450,0
20250227,190000,825201560,6450,6450,6450,6450,0
20250227,185900,825201560,6450,6450,6450,6450,0
20250227,185800,825201560,6450,6450,6450,6450,0
20250227,185700,825201560,6450,6450,6450,6450,0
20250227,185600,825201560,6450,6450,6450,6450,0
20250227,185500,825201560,6450,6450,6450,6450,0
20250227,185400,825201560,6450,6450,6450,6450,0
20250227,185300,825201560,6450,6450,6450,6450,2061
20250227,185200,825201560,6450,6450,6450,6450,0
20250227,185100,825201560,6450,6450,6450,6450,0
20250227,185000,825201560,6450,6450,6450,6450,0
20250227,184900,825201560,6450,6450,6450,6450,0
20250227,184800,825201560,6450,6450,6450,6450,0
20250227,184700,825201560,6450,6450,6450,6450,0
20250227,184600,825201560,6450,6450,6450,6450,0
20250227,184500,825201560,6450,6450,6450,6450,0
20250227,184400,825201560,6450,6450,6450,6450,0
20250227,184300,825201560,6450,6450,6450,6450,0
20250227,184200,825201560,6450,6450,6450,6450,0
20250227,184100,825201560,6450,6450,6450,6450,0
20250227,184000,825201560,6450,6450,6450,6450,0
20250227,183900,825201560,6450,6450,6450,6450,0
20250227,183800,825201560,6450,6450,6450,6450,0
20250227,183700,825201560,6450,6450,6450,6450,0
20250227,183600,825201560,6450,6450,6450,6450,0
20250227,183500,825201560,6450,6450,6450,6450,0
20250227,183400,825201560,6450,6450,6450,6450,0
20250227,183300,825201560,6450,6450,6450,6450,0
20250227,183200,825201560,6450,6450,6450,6450,0
20250227,183100,825201560,6450,6450,6450,6450,0
20250227,183000,825201560,6450,6450,6450,6450,0
20250227,182900,825201560,6450,6450,6450,6450,0
20250227,182800,825201560,6450,6450,6450,6450,0
20250227,182700,825201560,6450,6450,6450,6450,0
20250227,182600,825201560,6450,6450,6450,6450,0
20250227,182500,825201560,6450,6450,6450,6450,0
20250227,182400,825201560,6450,6450,6450,6450,0
20250227,182300,825201560,6450,6450,6450,6450,2061
20250227,182200,825201560,6450,6450,6450,6450,0
20250227,182100,825201560,6450,6450,6450,6450,0
20250227,182000,825201560,6450,6450,6450,6450,0
20250227,181900,825201560,6450,6450,6450,6450,0
20250227,181800,825201560,6450,6450,6450,6450,0
20250227,181700,825201560,6450,6450,6450,6450,0
20250227,181600,825201560,6450,6450,6450,6450,0
20250227,181500,825201560,6450,6450,6450,6450,0
20250227,181400,825201560,6450,6450,6450,6450,0
20250227,181300,825201560,6450,6450,6450,6450,0
20250227,181200,825201560,6450,6450,6450,6450,0
20250227,181100,825201560,6450,6450,6450,6450,0
20250227,181000,825201560,6450,6450,6450,6450,0
20250227,180900,825201560,6450,6450,6450,6450,0
20250227,180800,825201560,6450,6450,6450,6450,0
20250227,180700,825201560,6450,6450,6450,6450,0
20250227,180600,825201560,6450,6450,6450,6450,0
20250227,180500,825201560,6450,6450,6450,6450,0
20250227,180400,825201560,6450,6450,6450,6450,0
20250227,180300,825201560,6450,6450,6450,6450,0
20250227,180200,825201560,6450,6450,6450,6450,0
20250227,180100,825201560,6450,6450,6450,6450,0
20250227,180000,825201560,6450,6450,6450,6450,0
20250227,175900,825201560,6450,6450,6450,6450,0
20250227,175800,825201560,6450,6450,6450,6450,0
20250227,175700,825201560,6450,6450,6450,6450,0
20250227,175600,825201560,6450,6450,6450,6450,0
20250227,175500,825201560,6450,6450,6450,6450,0
20250227,175400,825201560,6450,6450,6450,6450,0
20250227,175300,825201560,6450,6450,6450,6450,2061
20250227,175200,825201560,6450,6450,6450,6450,0
20250227,175100,825201560,6450,6450,6450,6450,0
20250227,175000,825201560,6450,6450,6450,6450,0
20250227,174900,825201560,6450,6450,6450,6450,0
20250227,174800,825201560,6450,6450,6450,6450,0
20250227,174700,825201560,6450,6450,6450,6450,0
20250227,174600,825201560,6450,6450,6450,6450,0
20250227,174500,825201560,6450,6450,6450,6450,0
20250227,174400,825201560,6450,6450,6450,6450,0
20250227,174300,825201560,6450,6450,6450,6450,0
20250227,174200,825201560,6450,6450,6450,6450,0
20250227,174100,825201560,6450,6450,6450,6450,0
20250227,174000,825201560,6450,6450,6450,6450,0
20250227,173900,825201560,6450,6450,6450,6450,0
20250227,173800,825201560,6450,6450,6450,6450,0
20250227,173700,825201560,6450,6450,6450,6450,0
20250227,173600,825201560,6450,6450,6450,6450,0
20250227,173500,825201560,6450,6450,6450,6450,0
20250227,173400,825201560,6450,6450,6450,6450,0
20250227,173300,825201560,6450,6450,6450,6450,0
20250227,173200,825201560,6450,6450,6450,6450,0
20250227,173100,825201560,6450,6450,6450,6450,0
20250227,173000,825201560,6450,6450,6450,6450,0
20250227,172900,825201560,6450,6450,6450,6450,0
20250227,172800,825201560,6450,6450,6450,6450,0
20250227,172700,825201560,6450,6450,6450,6450,0
20250227,172600,825201560,6450,6450,6450,6450,0
20250227,172500,825201560,6450,6450,6450,6450,0
20250227,172400,825201560,6450,6450,6450,6450,0
20250227,172300,825201560,6450,6450,6450,6450,2061
20250227,172200,825201560,6450,6450,6450,6450,0
20250227,172100,825201560,6450,6450,6450,6450,0
20250227,172000,825201560,6450,6450,6450,6450,0
20250227,171900,825201560,6450,6450,6450,6450,0
20250227,171800,825201560,6450,6450,6450,6450,0
20250227,171700,825201560,6450,6450,6450,6450,0
20250227,171600,825201560,6450,6450,6450,6450,0
20250227,171500,825201560,6450,6450,6450,6450,0
20250227,171400,825201560,6450,6450,6450,6450,0
20250227,171300,825201560,6450,6450,6450,6450,0
20250227,171200,825201560,6450,6450,6450,6450,0
20250227,171100,825201560,6450,6450,6450,6450,0
20250227,171000,825201560,6450,6450,6450,6450,0
20250227,170900,825201560,6450,6450,6450,6450,0
20250227,170800,825201560,6450,6450,6450,6450,0
20250227,170700,825201560,6450,6450,6450,6450,0
20250227,170600,825201560,6450,6450,6450,6450,0
20250227,170500,825201560,6450,6450,6450,6450,0
20250227,170400,825201560,6450,6450,6450,6450,0
20250227,170300,825201560,6450,6450,6450,6450,0
20250227,170200,825201560,6450,6450,6450,6450,0
20250227,170100,825201560,6450,6450,6450,6450,0
20250227,170000,825201560,6450,6450,6450,6450,0
20250227,165900,825201560,6450,6450,6450,6450,0
20250227,165800,825201560,6450,6450,6450,6450,0
20250227,165700,825201560,6450,6450,6450,6450,0
20250227,165600,825201560,6450,6450,6450,6450,0
20250227,165500,825201560,6450,6450,6450,6450,0
20250227,165400,825201560,6450,6450,6450,6450,0
20250227,165300,825201560,6450,6450,6450,6450,2061
20250227,165200,825201560,6450,6450,6450,6450,0
20250227,165100,825201560,6450,6450,6450,6450,0
20250227,165000,825201560,6450,6450,6450,6450,0
20250227,164900,825201560,6450,6450,6450,6450,0
20250227,164800,825201560,6450,6450,6450,6450,0
20250227,164700,825201560,6450,6450,6450,6450,0
20250227,164600,825201560,6450,6450,6450,6450,0
20250227,164500,825201560,6450,6450,6450,6450,0
20250227,164400,825201560,6450,6450,6450,6450,0
20250227,164300,825201560,6450,6450,6450,6450,0
20250227,164200,825201560,6450,6450,6450,6450,0
20250227,164100,825201560,6450,6450,6450,6450,0
20250227,164000,825201560,6450,6450,6450,6450,0
20250227,163900,825201560,6450,6450,6450,6450,0
20250227,163800,825201560,6450,6450,6450,6450,0
20250227,163700,825201560,6450,6450,6450,6450,0
20250227,163600,825201560,6450,6450,6450,6450,0
20250227,163500,825201560,6450,6450,6450,6450,0
20250227,163400,825201560,6450,6450,6450,6450,0
20250227,163300,825201560,6450,6450,6450,6450,0
20250227,163200,825201560,6450,6450,6450,6450,0
20250227,163100,825201560,6450,6450,6450,6450,0
20250227,163000,825201560,6450,6450,6450,6450,0
20250227,162900,825201560,6450,6450,6450,6450,0
20250227,162800,825201560,6450,6450,6450,6450,0
20250227,162700,825201560,6450,6450,6450,6450,0
20250227,162600,825201560,6450,6450,6450,6450,0
20250227,162500,825201560,6450,6450,6450,6450,0
20250227,162400,825201560,6450,6450,6450,6450,0
20250227,162300,825201560,6450,6450,6450,6450,2061
20250227,162200,825201560,6450,6450,6450,6450,0
20250227,162100,825201560,6450,6450,6450,6450,0
20250227,162000,825201560,6450,6450,6450,6450,0
20250227,161900,825201560,6450,6450,6450,6450,0
20250227,161800,825201560,6450,6450,6450,6450,0
20250227,161700,825201560,6450,6450,6450,6450,0
20250227,161600,825201560,6450,6450,6450,6450,0
20250227,161500,825201560,6450,6450,6450,6450,0
20250227,161400,825201560,6450,6450,6450,6450,0
20250227,161300,825201560,6450,6450,6450,6450,0
20250227,161200,825201560,6450,6450,6450,6450,0
20250227,161100,825201560,6450,6450,6450,6450,0
20250227,161000,825201560,6450,6450,6450,6450,0
20250227,160900,825201560,6450,6450,6450,6450,0
20250227,160800,825201560,6450,6450,6450,6450,0
20250227,160700,825201560,6450,6450,6450,6450,0
20250227,160600,825201560,6450,6450,6450,6450,0
20250227,160500,825201560,6450,6450,6450,6450,0
20250227,160400,825201560,6450,6450,6450,6450,0
20250227,160300,825201560,6450,6450,6450,6450,0
20250227,160200,825201560,6450,6450,6450,6450,0
20250227,160100,825201560,6450,6450,6450,6450,0
20250227,160000,825201560,6450,6450,6450,6450,0
20250227,155900,825201560,6450,6450,6450,6450,0
20250227,155800,825201560,6450,6450,6450,6450,0
20250227,155700,825201560,6450,6450,6450,6450,0
20250227,155600,825201560,6450,6450,6450,6450,0
20250227,155500,825201560,6450,6450,6450,6450,0
20250227,155400,825201560,6450,6450,6450,6450,0
20250227,155300,825201560,6450,6450,6450,6450,2061
20250227,155200,825201560,6450,6450,6450,6450,0
20250227,155100,825201560,6450,6450,6450,6450,0
20250227,155000,825201560,6450,6450,6450,6450,0
20250227,154900,825201560,6450,6450,6450,6450,0
20250227,154800,825201560,6450,6450,6450,6450,0
20250227,154700,825201560,6450,6450,6450,6450,0
20250227,154600,825201560,6450,6450,6450,6450,0
20250227,154500,825201560,6450,6450,6450,6450,0
20250227,154400,825201560,6450,6450,6450,6450,0
20250227,154300,825201560,6450,6450,6450,6450,0
20250227,154200,825201560,6450,6450,6450,6450,0
20250227,154100,825201560,6450,6450,6450,6450,0
20250227,154000,825201560,6450,6450,6450,6450,0
20250227,153900,825201560,6450,6450,6450,6450,0
20250227,153800,825201560,6450,6450,6450,6450,0
20250227,153700,825201560,6450,6450,6450,6450,0
20250227,153600,825201560,6450,6450,6450,6450,0
20250227,153500,825201560,6450,6450,6450,6450,0
20250227,153400,825201560,6450,6450,6450,6450,0
20250227,153300,825201560,6450,6450,6450,6450,0
20250227,153200,825201560,6450,6450,6450,6450,0
20250227,153100,825201560,6450,6450,6450,6450,0
20250227,153000,825201560,6450,6450,6450,6450,2061
20250227,152900,811908110,6430,6430,6430,6430,0
20250227,152800,811908110,6430,6430,6430,6430,0
20250227,152700,811908110,6430,6430,6430,6430,0
20250227,152600,811908110,6430,6430,6430,6430,0
20250227,152500,811908110,6430,6430,6430,6430,0
20250227,152400,811908110,6430,6430,6430,6430,0
20250227,152300,811908110,6430,6430,6430,6430,0
20250227,152200,811908110,6430,6430,6430,6430,0
20250227,152100,811908110,6430,6430,6430,6430,0
20250227,152000,811908110,6430,6430,6430,6430,0
20250227,151900,811908110,6430,6430,6430,6430,49
20250227,151800,811593040,6410,6440,6440,6410,201
20250227,151700,810304600,6450,6400,6450,6400,736
20250227,151600,805564640,6400,6400,6400,6400,700
20250227,151500,801084640,6400,6420,6420,6400,3199
20250227,151400,780586850,6430,6430,6430,6430,49
20250227,151300,780271780,6430,6430,6430,6430,1
20250227,151200,780265350,6430,6430,6430,6430,0
20250227,151100,780265350,6430,6430,6430,6430,465
20250227,151000,777275400,6440,6440,6440,6440,19
20250227,150900,777153040,6440,6430,6440,6430,6
20250227,150800,777114430,6420,6420,6420,6420,0
20250227,150700,777114430,6420,6420,6420,6420,0
20250227,150600,777114430,6420,6420,6420,6420,200
20250227,150500,775830430,6430,6420,6430,6420,1509
20250227,150400,766127570,6430,6450,6450,6430,542
20250227,150300,762641510,6440,6440,6440,6440,0
20250227,150200,762641510,6440,6450,6450,6440,16
20250227,150100,762538460,6440,6430,6440,6410,632
20250227,150000,758475720,6440,6440,6440,6440,934
20250227,145900,752460760,6440,6430,6440,6430,3
20250227,145800,752441450,6440,6440,6440,6440,5
20250227,145700,752409250,6440,6440,6440,6440,0
20250227,145600,752409250,6440,6440,6440,6440,40
20250227,145500,752151650,6440,6440,6440,6440,0
20250227,145400,752151650,6440,6400,6440,6400,12
20250227,145300,752074570,6400,6410,6410,6400,400
20250227,145200,749513470,6420,6420,6420,6420,68
20250227,145100,749076910,6410,6440,6440,6410,82
20250227,145000,748550930,6440,6430,6440,6430,5
20250227,144900,748518740,6440,6440,6440,6440,0
20250227,144800,748518740,6440,6440,6440,6440,103
20250227,144700,747855420,6440,6410,6440,6410,855
20250227,144600,742373910,6420,6420,6440,6410,588
20250227,144500,738602260,6440,6440,6440,6440,0
20250227,144400,738602260,6440,6440,6440,6440,0
20250227,144300,738602260,6440,6440,6440,6440,30
20250227,144200,738409060,6440,6420,6440,6420,38
20250227,144100,738164760,6410,6410,6410,6410,108
20250227,144000,737472480,6420,6420,6420,6420,24
20250227,143900,737318400,6420,6420,6420,6420,50
20250227,143800,736997400,6420,6420,6420,6420,140
20250227,143700,736098600,6430,6430,6430,6430,32
20250227,143600,735892840,6430,6430,6430,6430,7
20250227,143500,735847830,6430,6430,6430,6430,209
20250227,143400,734503960,6430,6430,6430,6430,4
20250227,143300,734478240,6430,6430,6430,6430,0
20250227,143200,734478240,6430,6430,6430,6430,0
20250227,143100,734478240,6430,6430,6430,6430,0
20250227,143000,734478240,6430,6430,6440,6420,351
20250227,142900,732221610,6450,6450,6450,6430,11
20250227,142800,732150690,6450,6450,6450,6450,0
20250227,142700,732150690,6450,6450,6450,6450,0
20250227,142600,732150690,6450,6450,6450,6450,0
20250227,142500,732150690,6450,6450,6450,6440,9
20250227,142400,732092650,6450,6450,6450,6450,70
20250227,142300,731641150,6450,6450,6450,6450,22
20250227,142200,731499250,6430,6430,6430,6430,6
20250227,142100,731460670,6450,6450,6450,6430,376
20250227,142000,729039950,6450,6450,6450,6450,30
20250227,141900,728846450,6450,6450,6450,6450,2
20250227,141800,728833550,6450,6450,6450,6450,6
20250227,141700,728794850,6450,6450,6450,6450,80
20250227,141600,728278850,6460,6460,6460,6460,0
20250227,141500,728278850,6460,6450,6460,6450,709
20250227,141400,723705660,6440,6450,6450,6440,17
20250227,141300,723596020,6450,6450,6450,6450,10
20250227,141200,723531520,6450,6450,6450,6450,4
20250227,141100,723505720,6450,6450,6450,6450,0
20250227,141000,723505720,6450,6430,6450,6430,164
20250227,140900,722450960,6450,6450,6450,6450,12
20250227,140800,722373560,6410,6420,6460,6410,303
20250227,140700,720429180,6460,6460,6460,6460,16
20250227,140600,720325820,6460,6450,6460,6450,165
20250227,140500,719261520,6450,6450,6450,6450,6
20250227,140400,719222820,6450,6450,6450,6450,319
20250227,140300,717165270,6450,6410,6450,6410,303
20250227,140200,715222920,6450,6430,6450,6410,394
20250227,140100,712690860,6430,6430,6430,6430,20
20250227,140000,712562260,6450,6430,6450,6430,377
20250227,135900,710137550,6440,6450,6450,6440,35
20250227,135800,709911950,6450,6440,6450,6430,305
20250227,135700,707949200,6440,6450,6450,6440,61
20250227,135600,707556350,6450,6440,6450,6440,153
20250227,135500,706570990,6440,6440,6440,6440,41
20250227,135400,706306950,6440,6440,6440,6440,10
20250227,135300,706242550,6450,6440,6450,6430,65
20250227,135200,705824460,6430,6430,6440,6430,107
20250227,135100,705136400,6440,6430,6440,6430,667
20250227,135000,700847570,6430,6420,6430,6420,612
20250227,134900,696914530,6420,6430,6430,6420,10
20250227,134800,696850240,6430,6420,6430,6410,353
20250227,134700,694585550,6430,6430,6430,6430,75
20250227,134600,694103300,6430,6430,6430,6420,133
20250227,134500,693248390,6430,6430,6430,6430,112
20250227,134400,692528230,6440,6440,6440,6440,1
20250227,134300,692521790,6440,6440,6440,6420,642
20250227,134200,688394570,6440,6450,6460,6440,176
20250227,134100,687260330,6440,6460,6460,6440,57
20250227,134000,686893130,6470,6430,6470,6430,346
20250227,133900,684661350,6450,6420,6450,6420,269
20250227,133800,682933610,6410,6400,6420,6390,1360
20250227,133700,674240240,6390,6450,6470,6390,707
20250227,133600,669709710,6400,6440,6440,6400,1934
20250227,133500,657301520,6470,6470,6470,6430,15
20250227,133400,657204510,6470,6440,6470,6430,559
20250227,133300,653609670,6450,6450,6450,6450,10
20250227,133200,653545170,6470,6430,6470,6420,1090
20250227,133100,646536460,6430,6390,6430,6390,898
20250227,133000,640768550,6410,6400,6430,6390,2667
20250227,132900,623661540,6420,6340,6440,6340,15771
20250227,132800,523335850,6100,6100,6100,6100,0
20250227,132700,523335850,6100,6510,6520,6100,22488
20250227,132600,379212500,6520,6510,6520,6510,1401
20250227,132500,370090980,6520,6520,6520,6520,120
20250227,132400,369308580,6520,6520,6520,6520,0
20250227,132300,369308580,6520,6520,6520,6520,0
20250227,132200,369308580,6520,6520,6520,6520,400
20250227,132100,366700580,6520,6520,6520,6520,0
20250227,132000,366700580,6520,6520,6520,6520,0
20250227,131900,366700580,6520,6530,6530,6520,2000
20250227,131800,353657100,6540,6540,6540,6540,50
20250227,131700,353330100,6530,6540,6540,6530,700
20250227,131600,348757100,6540,6540,6540,6540,1
20250227,131500,348750560,6530,6530,6530,6530,0
20250227,131400,348750560,6530,6530,6530,6530,0
20250227,131300,348750560,6530,6530,6530,6530,0
20250227,131200,348750560,6530,6530,6530,6530,44
20250227,131100,348463240,6540,6540,6540,6540,160
20250227,131000,347416840,6530,6530,6530,6530,0
20250227,130900,347416840,6530,6530,6530,6530,0
20250227,130800,347416840,6530,6530,6530,6530,0
20250227,130700,347416840,6530,6530,6530,6530,0
20250227,130600,347416840,6530,6530,6530,6530,95
20250227,130500,346796490,6550,6530,6550,6530,1576
20250227,130400,336504600,6540,6540,6540,6540,0
20250227,130300,336504600,6540,6540,6540,6540,0
20250227,130200,336504600,6540,6540,6540,6540,51
20250227,130100,336171060,6540,6540,6540,6540,0
20250227,130000,336171060,6540,6540,6540,6540,0
20250227,125900,336171060,6540,6540,6540,6540,0
20250227,125800,336171060,6540,6540,6540,6540,0
20250227,125700,336171060,6540,6540,6540,6540,0
20250227,125600,336171060,6540,6540,6540,6540,753
20250227,125500,331246440,6530,6530,6530,6530,39
20250227,125400,330991770,6520,6520,6520,6520,0
20250227,125300,330991770,6520,6520,6520,6520,0
20250227,125200,330991770,6520,6520,6520,6520,0
20250227,125100,330991770,6520,6530,6530,6520,1310
20250227,125000,322437750,6530,6540,6540,6530,676
20250227,124900,318023390,6560,6560,6560,6560,0
20250227,124800,318023390,6560,6560,6560,6560,0
20250227,124700,318023390,6560,6560,6560,6560,0
20250227,124600,318023390,6560,6550,6560,6540,19
20250227,124500,317898920,6550,6550,6550,6550,1
20250227,124400,317892370,6560,6560,6560,6560,0
20250227,124300,317892370,6560,6560,6560,6560,0
20250227,124200,317892370,6560,6560,6560,6560,12
20250227,124100,317813650,6560,6560,6560,6560,2
20250227,124000,317800530,6530,6530,6530,6530,0
20250227,123900,317800530,6530,6530,6530,6530,72
20250227,123800,317330370,6550,6550,6550,6550,0
20250227,123700,317330370,6550,6550,6550,6550,10
20250227,123600,317264870,6550,6550,6550,6550,100
20250227,123500,316609870,6550,6550,6550,6550,0
20250227,123400,316609870,6550,6530,6550,6530,40
20250227,123300,316348470,6550,6550,6550,6550,54
20250227,123200,315994770,6550,6550,6550,6550,0
20250227,123100,315994770,6550,6550,6550,6550,0
20250227,123000,315994770,6550,6550,6550,6550,0
20250227,122900,315994770,6550,6550,6550,6550,0
20250227,122800,315994770,6550,6530,6550,6530,80
20250227,122700,315472060,6530,6530,6530,6530,0
20250227,122600,315472060,6530,6530,6530,6530,1
20250227,122500,315465530,6520,6520,6520,6520,0
20250227,122400,315465530,6520,6520,6520,6520,190
20250227,122300,314226730,6540,6540,6540,6540,5
20250227,122200,314194030,6540,6540,6540,6540,20
20250227,122100,314063230,6530,6530,6530,6530,1
20250227,122000,314056700,6540,6550,6550,6540,2
20250227,121900,314043610,6550,6540,6550,6540,100
20250227,121800,313389420,6540,6540,6540,6540,0
20250227,121700,313389420,6540,6540,6540,6540,5
20250227,121600,313356720,6520,6520,6520,6520,0
20250227,121500,313356720,6520,6520,6520,6520,0
20250227,121400,313356720,6520,6530,6530,6520,1600
20250227,121300,302916270,6530,6530,6530,6530,0
20250227,121200,302916270,6530,6530,6530,6530,25
20250227,121100,302753020,6550,6550,6550,6550,0
20250227,121000,302753020,6550,6550,6550,6550,0
20250227,120900,302753020,6550,6550,6550,6550,5
20250227,120800,302720270,6530,6530,6530,6530,0
20250227,120700,302720270,6530,6530,6530,6530,0
20250227,120600,302720270,6530,6530,6530,6530,3
20250227,120500,302700680,6540,6540,6540,6540,1
20250227,120400,302694140,6540,6540,6540,6540,20
20250227,120300,302563340,6540,6540,6540,6540,0
20250227,120200,302563340,6540,6540,6540,6540,37
20250227,120100,302321360,6540,6540,6540,6540,0
20250227,120000,302321360,6540,6540,6540,6540,220
20250227,115900,300882560,6540,6540,6540,6540,0
20250227,115800,300882560,6540,6540,6540,6540,0
20250227,115700,300882560,6540,6540,6540,6540,0
20250227,115600,300882560,6540,6540,6540,6540,0
20250227,115500,300882560,6540,6530,6540,6530,2
20250227,115400,300869490,6540,6540,6540,6540,50
20250227,115300,300542490,6540,6540,6540,6540,10
20250227,115200,300477090,6530,6530,6530,6530,0
20250227,115100,300477090,6530,6540,6540,6530,59
20250227,115000,300091620,6540,6540,6540,6540,1270
20250227,114900,291785820,6550,6550,6550,6550,1
20250227,114800,291779270,6550,6550,6550,6550,6
20250227,114700,291739970,6560,6560,6560,6560,0
20250227,114600,291739970,6560,6560,6560,6560,0
20250227,114500,291739970,6560,6560,6560,6560,5
20250227,114400,291707170,6560,6560,6560,6560,3
20250227,114300,291687490,6560,6560,6560,6560,2
20250227,114200,291674370,6550,6550,6550,6550,0
20250227,114100,291674370,6550,6550,6550,6550,0
20250227,114000,291674370,6550,6550,6550,6550,506
20250227,113900,288360070,6550,6550,6550,6550,0
20250227,113800,288360070,6550,6550,6550,6550,0
20250227,113700,288360070,6550,6550,6550,6550,10
20250227,113600,288294570,6560,6560,6560,6560,0
20250227,113500,288294570,6560,6560,6560,6560,2
20250227,113400,288281450,6570,6570,6570,6570,0
20250227,113300,288281450,6570,6570,6570,6570,0
20250227,113200,288281450,6570,6570,6570,6570,0
20250227,113100,288281450,6570,6570,6570,6570,0
20250227,113000,288281450,6570,6570,6570,6570,39
20250227,112900,288025220,6570,6570,6570,6570,0
20250227,112800,288025220,6570,6570,6570,6570,22
20250227,112700,287880680,6580,6580,6580,6580,0
20250227,112600,287880680,6580,6580,6580,6580,3
20250227,112500,287860940,6580,6550,6580,6550,327
20250227,112400,285711110,6550,6550,6550,6550,0
20250227,112300,285711110,6550,6550,6550,6550,0
20250227,112200,285711110,6550,6550,6550,6550,5
20250227,112100,285678360,6530,6540,6540,6530,835
20250227,112000,280223440,6550,6550,6550,6550,0
20250227,111900,280223440,6550,6580,6580,6550,176
20250227,111800,279070610,6580,6550,6580,6550,511
20250227,111700,275723530,6540,6540,6540,6540,0
20250227,111600,275723530,6540,6540,6540,6540,0
20250227,111500,275723530,6540,6580,6580,6540,271
20250227,111400,273951150,6530,6550,6550,6530,1169
20250227,111300,266306710,6540,6540,6540,6540,0
20250227,111200,266306710,6540,6540,6540,6540,154
20250227,111100,265299550,6540,6540,6540,6540,0
20250227,111000,265299550,6540,6540,6540,6540,400
20250227,110900,262683550,6540,6540,6540,6540,0
20250227,110800,262683550,6540,6540,6540,6540,0
20250227,110700,262683550,6540,6540,6540,6540,0
20250227,110600,262683550,6540,6540,6540,6540,104
20250227,110500,262003390,6550,6590,6590,6550,116
20250227,110400,261243510,6590,6590,6590,6590,0
20250227,110300,261243510,6590,6550,6590,6550,17
20250227,110200,261131760,6590,6560,6590,6560,72
20250227,110100,260658160,6550,6550,6550,6550,17
20250227,110000,260546810,6550,6550,6550,6540,22
20250227,105900,260402730,6550,6550,6550,6550,0
20250227,105800,260402730,6550,6550,6550,6550,1
20250227,105700,260396180,6550,6550,6550,6550,26
20250227,105600,260225880,6550,6550,6550,6550,30
20250227,105500,260029380,6550,6550,6550,6550,0
20250227,105400,260029380,6550,6550,6550,6550,2
20250227,105300,260016280,6550,6550,6550,6550,5
20250227,105200,259983530,6550,6550,6550,6550,0
20250227,105100,259983530,6550,6540,6550,6540,32
20250227,105000,259774130,6540,6540,6540,6540,84
20250227,104900,259224770,6550,6550,6550,6550,0
20250227,104800,259224770,6550,6550,6550,6550,0
20250227,104700,259224770,6550,6550,6550,6550,20
20250227,104600,259093770,6530,6530,6530,6530,0
20250227,104500,259093770,6530,6530,6530,6530,0
20250227,104400,259093770,6530,6540,6540,6530,57
20250227,104300,258721490,6530,6530,6530,6530,2
20250227,104200,258708430,6570,6570,6570,6570,0
20250227,104100,258708430,6570,6570,6570,6570,0
20250227,104000,258708430,6570,6540,6570,6540,60
20250227,103900,258316000,6530,6550,6550,6530,1025
20250227,103800,251617780,6570,6570,6570,6570,0
20250227,103700,251617780,6570,6570,6570,6570,0
20250227,103600,251617780,6570,6560,6570,6560,2
20250227,103500,251604650,6550,6550,6550,6550,0
20250227,103400,251604650,6550,6550,6550,6550,0
20250227,103300,251604650,6550,6550,6550,6550,457
20250227,103200,248611300,6550,6560,6560,6550,61
20250227,103100,248211320,6560,6560,6560,6560,206
20250227,103000,246859960,6580,6580,6580,6580,1
20250227,102900,246853380,6560,6560,6560,6560,15
20250227,102800,246754980,6570,6570,6570,6560,180
20250227,102700,245572780,6570,6570,6570,6570,11
20250227,102600,245500510,6560,6560,6560,6560,0
20250227,102500,245500510,6560,6560,6560,6560,0
20250227,102400,245500510,6560,6560,6560,6560,14
20250227,102300,245408670,6590,6590,6590,6590,0
20250227,102200,245408670,6590,6590,6590,6590,0
20250227,102100,245408670,6590,6590,6600,6590,80
20250227,102000,244881450,6590,6590,6590,6590,0
20250227,101900,244881450,6590,6590,6590,6590,1
20250227,101800,244874860,6560,6570,6570,6560,716
20250227,101700,240176100,6600,6600,6600,6600,0
20250227,101600,240176100,6600,6600,6600,6600,0
20250227,101500,240176100,6600,6600,6600,6600,2
20250227,101400,240162900,6600,6600,6600,6600,2
20250227,101300,240149700,6560,6560,6560,6560,0
20250227,101200,240149700,6560,6570,6570,6560,641
20250227,101100,235938720,6580,6580,6590,6580,99
20250227,101000,235286790,6580,6580,6580,6580,0
20250227,100900,235286790,6580,6580,6580,6580,0
20250227,100800,235286790,6580,6580,6580,6580,1
20250227,100700,235280210,6590,6590,6590,6590,1
20250227,100600,235273620,6600,6600,6600,6600,2
20250227,100500,235260420,6580,6580,6580,6580,40
20250227,100400,234997220,6580,6580,6580,6580,437
20250227,100300,232121760,6580,6580,6580,6580,110
20250227,100200,231397960,6580,6580,6580,6580,0
20250227,100100,231397960,6580,6580,6580,6580,0
20250227,100000,231397960,6580,6580,6580,6580,0
20250227,095900,231397960,6580,6580,6580,6580,0
20250227,095800,231397960,6580,6580,6580,6580,0
20250227,095700,231397960,6580,6580,6580,6580,1
20250227,095600,231391380,6610,6610,6610,6610,10
20250227,095500,231325280,6610,6610,6610,6610,0
20250227,095400,231325280,6610,6610,6610,6610,0
20250227,095300,231325280,6610,6590,6610,6590,130
20250227,095200,230468560,6610,6610,6610,6610,0
20250227,095100,230468560,6610,6600,6610,6600,1485
20250227,095000,220667260,6610,6610,6610,6610,2
20250227,094900,220654040,6600,6600,6600,6600,0
20250227,094800,220654040,6600,6600,6610,6590,1294
20250227,094700,212113690,6560,6590,6590,6560,117
20250227,094600,211345570,6560,6560,6560,6560,0
20250227,094500,211345570,6560,6600,6600,6560,13
20250227,094400,211260170,6600,6570,6600,6570,2700
20250227,094300,193515030,6570,6570,6570,6520,102
20250227,094200,192844940,6570,6550,6570,6550,323
20250227,094100,190726020,6550,6520,6560,6520,2692
20250227,094000,173123500,6520,6560,6560,6510,7801
20250227,093900,122154860,6570,6600,6600,6570,397
20250227,093800,119543570,6570,6570,6570,6570,0
20250227,093700,119543570,6570,6570,6570,6570,0
20250227,093600,119543570,6570,6570,6570,6570,1009
20250227,093500,112914440,6570,6570,6570,6570,10
20250227,093400,112848740,6570,6580,6580,6570,500
20250227,093300,109563730,6590,6600,6600,6590,116
20250227,093200,108799270,6590,6580,6600,6580,318
20250227,093100,106705090,6570,6570,6570,6570,145
20250227,093000,105752440,6590,6590,6590,6570,12
20250227,092900,105673560,6590,6570,6590,6570,92
20250227,092800,105069080,6600,6600,6600,6600,0
20250227,092700,105069080,6600,6610,6610,6600,40
20250227,092600,104804980,6610,6580,6610,6560,1577
20250227,092500,94450170,6610,6620,6620,6570,3400
20250227,092400,72031370,6670,6620,6750,6620,2006
20250227,092300,58642080,6580,6590,6590,6580,1227
20250227,092200,50568250,6640,6590,6640,6590,1104
20250227,092100,43292840,6600,6600,6600,6590,1406
20250227,092000,34014810,6600,6600,6600,6600,0
20250227,091900,34014810,6600,6600,6600,6600,1
20250227,091800,34008210,6640,6610,6640,6600,462
20250227,091700,30955740,6610,6640,6650,6610,459
20250227,091600,27915020,6650,6650,6650,6650,0
20250227,091500,27915020,6650,6650,6650,6650,1
20250227,091400,27908370,6650,6650,6650,6650,0
20250227,091300,27908370,6650,6650,6650,6650,0
20250227,091200,27908370,6650,6650,6650,6650,0
20250227,091100,27908370,6650,6650,6650,6650,0
20250227,091000,27908370,6650,6630,6660,6600,2009
20250227,090900,14641520,6660,6660,6660,6660,20
20250227,090800,14508320,6640,6650,6650,6640,22
20250227,090700,14362200,6660,6620,6660,6620,45
20250227,090600,14062920,6670,6660,6670,6610,244
20250227,090500,12444500,6660,6660,6660,6640,172
20250227,090400,11299210,6660,6650,6670,6650,95
20250227,090300,10666640,6630,6600,6630,6600,120
20250227,090200,9871970,6600,6620,6620,6600,281
20250227,090100,8017250,6670,6640,6670,6620,46
20250227,090000,7712530,6670,6670,6670,6600,1010