KissMeData/142280/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202900,714226050,3875,3875,3875,3875,3713
20250227,202800,714226050,3875,3875,3875,3875,0
20250227,202700,714226050,3875,3875,3875,3875,0
20250227,202600,714226050,3875,3875,3875,3875,0
20250227,202500,714226050,3875,3875,3875,3875,0
20250227,202400,714226050,3875,3875,3875,3875,0
20250227,202300,714226050,3875,3875,3875,3875,0
20250227,202200,714226050,3875,3875,3875,3875,0
20250227,202100,714226050,3875,3875,3875,3875,0
20250227,202000,714226050,3875,3875,3875,3875,0
20250227,201900,714226050,3875,3875,3875,3875,0
20250227,201800,714226050,3875,3875,3875,3875,0
20250227,201700,714226050,3875,3875,3875,3875,0
20250227,201600,714226050,3875,3875,3875,3875,0
20250227,201500,714226050,3875,3875,3875,3875,0
20250227,201400,714226050,3875,3875,3875,3875,0
20250227,201300,714226050,3875,3875,3875,3875,0
20250227,201200,714226050,3875,3875,3875,3875,0
20250227,201100,714226050,3875,3875,3875,3875,0
20250227,201000,714226050,3875,3875,3875,3875,0
20250227,200900,714226050,3875,3875,3875,3875,0
20250227,200800,714226050,3875,3875,3875,3875,0
20250227,200700,714226050,3875,3875,3875,3875,0
20250227,200600,714226050,3875,3875,3875,3875,0
20250227,200500,714226050,3875,3875,3875,3875,0
20250227,200400,714226050,3875,3875,3875,3875,0
20250227,200300,714226050,3875,3875,3875,3875,0
20250227,200200,714226050,3875,3875,3875,3875,0
20250227,200100,714226050,3875,3875,3875,3875,0
20250227,200000,714226050,3875,3875,3875,3875,0
20250227,195900,714226050,3875,3875,3875,3875,3713
20250227,195800,714226050,3875,3875,3875,3875,0
20250227,195700,714226050,3875,3875,3875,3875,0
20250227,195600,714226050,3875,3875,3875,3875,0
20250227,195500,714226050,3875,3875,3875,3875,0
20250227,195400,714226050,3875,3875,3875,3875,0
20250227,195300,714226050,3875,3875,3875,3875,0
20250227,195200,714226050,3875,3875,3875,3875,0
20250227,195100,714226050,3875,3875,3875,3875,0
20250227,195000,714226050,3875,3875,3875,3875,0
20250227,194900,714226050,3875,3875,3875,3875,0
20250227,194800,714226050,3875,3875,3875,3875,0
20250227,194700,714226050,3875,3875,3875,3875,0
20250227,194600,714226050,3875,3875,3875,3875,0
20250227,194500,714226050,3875,3875,3875,3875,0
20250227,194400,714226050,3875,3875,3875,3875,0
20250227,194300,714226050,3875,3875,3875,3875,0
20250227,194200,714226050,3875,3875,3875,3875,0
20250227,194100,714226050,3875,3875,3875,3875,0
20250227,194000,714226050,3875,3875,3875,3875,0
20250227,193900,714226050,3875,3875,3875,3875,0
20250227,193800,714226050,3875,3875,3875,3875,0
20250227,193700,714226050,3875,3875,3875,3875,0
20250227,193600,714226050,3875,3875,3875,3875,0
20250227,193500,714226050,3875,3875,3875,3875,0
20250227,193400,714226050,3875,3875,3875,3875,0
20250227,193300,714226050,3875,3875,3875,3875,0
20250227,193200,714226050,3875,3875,3875,3875,0
20250227,193100,714226050,3875,3875,3875,3875,0
20250227,193000,714226050,3875,3875,3875,3875,0
20250227,192900,714226050,3875,3875,3875,3875,3713
20250227,192800,714226050,3875,3875,3875,3875,0
20250227,192700,714226050,3875,3875,3875,3875,0
20250227,192600,714226050,3875,3875,3875,3875,0
20250227,192500,714226050,3875,3875,3875,3875,0
20250227,192400,714226050,3875,3875,3875,3875,0
20250227,192300,714226050,3875,3875,3875,3875,0
20250227,192200,714226050,3875,3875,3875,3875,0
20250227,192100,714226050,3875,3875,3875,3875,0
20250227,192000,714226050,3875,3875,3875,3875,0
20250227,191900,714226050,3875,3875,3875,3875,0
20250227,191800,714226050,3875,3875,3875,3875,0
20250227,191700,714226050,3875,3875,3875,3875,0
20250227,191600,714226050,3875,3875,3875,3875,0
20250227,191500,714226050,3875,3875,3875,3875,0
20250227,191400,714226050,3875,3875,3875,3875,0
20250227,191300,714226050,3875,3875,3875,3875,0
20250227,191200,714226050,3875,3875,3875,3875,0
20250227,191100,714226050,3875,3875,3875,3875,0
20250227,191000,714226050,3875,3875,3875,3875,0
20250227,190900,714226050,3875,3875,3875,3875,0
20250227,190800,714226050,3875,3875,3875,3875,0
20250227,190700,714226050,3875,3875,3875,3875,0
20250227,190600,714226050,3875,3875,3875,3875,0
20250227,190500,714226050,3875,3875,3875,3875,0
20250227,190400,714226050,3875,3875,3875,3875,0
20250227,190300,714226050,3875,3875,3875,3875,0
20250227,190200,714226050,3875,3875,3875,3875,0
20250227,190100,714226050,3875,3875,3875,3875,0
20250227,190000,714226050,3875,3875,3875,3875,0
20250227,185900,714226050,3875,3875,3875,3875,3713
20250227,185800,714226050,3875,3875,3875,3875,0
20250227,185700,714226050,3875,3875,3875,3875,0
20250227,185600,714226050,3875,3875,3875,3875,0
20250227,185500,714226050,3875,3875,3875,3875,0
20250227,185400,714226050,3875,3875,3875,3875,0
20250227,185300,714226050,3875,3875,3875,3875,0
20250227,185200,714226050,3875,3875,3875,3875,0
20250227,185100,714226050,3875,3875,3875,3875,0
20250227,185000,714226050,3875,3875,3875,3875,0
20250227,184900,714226050,3875,3875,3875,3875,0
20250227,184800,714226050,3875,3875,3875,3875,0
20250227,184700,714226050,3875,3875,3875,3875,0
20250227,184600,714226050,3875,3875,3875,3875,0
20250227,184500,714226050,3875,3875,3875,3875,0
20250227,184400,714226050,3875,3875,3875,3875,0
20250227,184300,714226050,3875,3875,3875,3875,0
20250227,184200,714226050,3875,3875,3875,3875,0
20250227,184100,714226050,3875,3875,3875,3875,0
20250227,184000,714226050,3875,3875,3875,3875,0
20250227,183900,714226050,3875,3875,3875,3875,0
20250227,183800,714226050,3875,3875,3875,3875,0
20250227,183700,714226050,3875,3875,3875,3875,0
20250227,183600,714226050,3875,3875,3875,3875,0
20250227,183500,714226050,3875,3875,3875,3875,0
20250227,183400,714226050,3875,3875,3875,3875,0
20250227,183300,714226050,3875,3875,3875,3875,0
20250227,183200,714226050,3875,3875,3875,3875,0
20250227,183100,714226050,3875,3875,3875,3875,0
20250227,183000,714226050,3875,3875,3875,3875,0
20250227,182900,714226050,3875,3875,3875,3875,3713
20250227,182800,714226050,3875,3875,3875,3875,0
20250227,182700,714226050,3875,3875,3875,3875,0
20250227,182600,714226050,3875,3875,3875,3875,0
20250227,182500,714226050,3875,3875,3875,3875,0
20250227,182400,714226050,3875,3875,3875,3875,0
20250227,182300,714226050,3875,3875,3875,3875,0
20250227,182200,714226050,3875,3875,3875,3875,0
20250227,182100,714226050,3875,3875,3875,3875,0
20250227,182000,714226050,3875,3875,3875,3875,0
20250227,181900,714226050,3875,3875,3875,3875,0
20250227,181800,714226050,3875,3875,3875,3875,0
20250227,181700,714226050,3875,3875,3875,3875,0
20250227,181600,714226050,3875,3875,3875,3875,0
20250227,181500,714226050,3875,3875,3875,3875,0
20250227,181400,714226050,3875,3875,3875,3875,0
20250227,181300,714226050,3875,3875,3875,3875,0
20250227,181200,714226050,3875,3875,3875,3875,0
20250227,181100,714226050,3875,3875,3875,3875,0
20250227,181000,714226050,3875,3875,3875,3875,0
20250227,180900,714226050,3875,3875,3875,3875,0
20250227,180800,714226050,3875,3875,3875,3875,0
20250227,180700,714226050,3875,3875,3875,3875,0
20250227,180600,714226050,3875,3875,3875,3875,0
20250227,180500,714226050,3875,3875,3875,3875,0
20250227,180400,714226050,3875,3875,3875,3875,0
20250227,180300,714226050,3875,3875,3875,3875,0
20250227,180200,714226050,3875,3875,3875,3875,0
20250227,180100,714226050,3875,3875,3875,3875,0
20250227,180000,714226050,3875,3875,3875,3875,0
20250227,175900,714226050,3875,3875,3875,3875,3713
20250227,175800,714226050,3875,3875,3875,3875,0
20250227,175700,714226050,3875,3875,3875,3875,0
20250227,175600,714226050,3875,3875,3875,3875,0
20250227,175500,714226050,3875,3875,3875,3875,0
20250227,175400,714226050,3875,3875,3875,3875,0
20250227,175300,714226050,3875,3875,3875,3875,0
20250227,175200,714226050,3875,3875,3875,3875,0
20250227,175100,714226050,3875,3875,3875,3875,0
20250227,175000,714226050,3875,3875,3875,3875,0
20250227,174900,714226050,3875,3875,3875,3875,0
20250227,174800,714226050,3875,3875,3875,3875,0
20250227,174700,714226050,3875,3875,3875,3875,0
20250227,174600,714226050,3875,3875,3875,3875,0
20250227,174500,714226050,3875,3875,3875,3875,0
20250227,174400,714226050,3875,3875,3875,3875,0
20250227,174300,714226050,3875,3875,3875,3875,0
20250227,174200,714226050,3875,3875,3875,3875,0
20250227,174100,714226050,3875,3875,3875,3875,0
20250227,174000,714226050,3875,3875,3875,3875,0
20250227,173900,714226050,3875,3875,3875,3875,0
20250227,173800,714226050,3875,3875,3875,3875,0
20250227,173700,714226050,3875,3875,3875,3875,0
20250227,173600,714226050,3875,3875,3875,3875,0
20250227,173500,714226050,3875,3875,3875,3875,0
20250227,173400,714226050,3875,3875,3875,3875,0
20250227,173300,714226050,3875,3875,3875,3875,0
20250227,173200,714226050,3875,3875,3875,3875,0
20250227,173100,714226050,3875,3875,3875,3875,0
20250227,173000,714226050,3875,3875,3875,3875,0
20250227,172900,714226050,3875,3875,3875,3875,3713
20250227,172800,714226050,3875,3875,3875,3875,0
20250227,172700,714226050,3875,3875,3875,3875,0
20250227,172600,714226050,3875,3875,3875,3875,0
20250227,172500,714226050,3875,3875,3875,3875,0
20250227,172400,714226050,3875,3875,3875,3875,0
20250227,172300,714226050,3875,3875,3875,3875,0
20250227,172200,714226050,3875,3875,3875,3875,0
20250227,172100,714226050,3875,3875,3875,3875,0
20250227,172000,714226050,3875,3875,3875,3875,0
20250227,171900,714226050,3875,3875,3875,3875,0
20250227,171800,714226050,3875,3875,3875,3875,0
20250227,171700,714226050,3875,3875,3875,3875,0
20250227,171600,714226050,3875,3875,3875,3875,0
20250227,171500,714226050,3875,3875,3875,3875,0
20250227,171400,714226050,3875,3875,3875,3875,0
20250227,171300,714226050,3875,3875,3875,3875,0
20250227,171200,714226050,3875,3875,3875,3875,0
20250227,171100,714226050,3875,3875,3875,3875,0
20250227,171000,714226050,3875,3875,3875,3875,0
20250227,170900,714226050,3875,3875,3875,3875,0
20250227,170800,714226050,3875,3875,3875,3875,0
20250227,170700,714226050,3875,3875,3875,3875,0
20250227,170600,714226050,3875,3875,3875,3875,0
20250227,170500,714226050,3875,3875,3875,3875,0
20250227,170400,714226050,3875,3875,3875,3875,0
20250227,170300,714226050,3875,3875,3875,3875,0
20250227,170200,714226050,3875,3875,3875,3875,0
20250227,170100,714226050,3875,3875,3875,3875,0
20250227,170000,714226050,3875,3875,3875,3875,0
20250227,165900,714226050,3875,3875,3875,3875,3713
20250227,165800,714226050,3875,3875,3875,3875,0
20250227,165700,714226050,3875,3875,3875,3875,0
20250227,165600,714226050,3875,3875,3875,3875,0
20250227,165500,714226050,3875,3875,3875,3875,0
20250227,165400,714226050,3875,3875,3875,3875,0
20250227,165300,714226050,3875,3875,3875,3875,0
20250227,165200,714226050,3875,3875,3875,3875,0
20250227,165100,714226050,3875,3875,3875,3875,0
20250227,165000,714226050,3875,3875,3875,3875,0
20250227,164900,714226050,3875,3875,3875,3875,0
20250227,164800,714226050,3875,3875,3875,3875,0
20250227,164700,714226050,3875,3875,3875,3875,0
20250227,164600,714226050,3875,3875,3875,3875,0
20250227,164500,714226050,3875,3875,3875,3875,0
20250227,164400,714226050,3875,3875,3875,3875,0
20250227,164300,714226050,3875,3875,3875,3875,0
20250227,164200,714226050,3875,3875,3875,3875,0
20250227,164100,714226050,3875,3875,3875,3875,0
20250227,164000,714226050,3875,3875,3875,3875,0
20250227,163900,714226050,3875,3875,3875,3875,0
20250227,163800,714226050,3875,3875,3875,3875,0
20250227,163700,714226050,3875,3875,3875,3875,0
20250227,163600,714226050,3875,3875,3875,3875,0
20250227,163500,714226050,3875,3875,3875,3875,0
20250227,163400,714226050,3875,3875,3875,3875,0
20250227,163300,714226050,3875,3875,3875,3875,0
20250227,163200,714226050,3875,3875,3875,3875,0
20250227,163100,714226050,3875,3875,3875,3875,0
20250227,163000,714226050,3875,3875,3875,3875,0
20250227,162900,714226050,3875,3875,3875,3875,3713
20250227,162800,714226050,3875,3875,3875,3875,0
20250227,162700,714226050,3875,3875,3875,3875,0
20250227,162600,714226050,3875,3875,3875,3875,0
20250227,162500,714226050,3875,3875,3875,3875,0
20250227,162400,714226050,3875,3875,3875,3875,0
20250227,162300,714226050,3875,3875,3875,3875,0
20250227,162200,714226050,3875,3875,3875,3875,0
20250227,162100,714226050,3875,3875,3875,3875,0
20250227,162000,714226050,3875,3875,3875,3875,0
20250227,161900,714226050,3875,3875,3875,3875,0
20250227,161800,714226050,3875,3875,3875,3875,0
20250227,161700,714226050,3875,3875,3875,3875,0
20250227,161600,714226050,3875,3875,3875,3875,0
20250227,161500,714226050,3875,3875,3875,3875,0
20250227,161400,714226050,3875,3875,3875,3875,0
20250227,161300,714226050,3875,3875,3875,3875,0
20250227,161200,714226050,3875,3875,3875,3875,0
20250227,161100,714226050,3875,3875,3875,3875,0
20250227,161000,714226050,3875,3875,3875,3875,0
20250227,160900,714226050,3875,3875,3875,3875,0
20250227,160800,714226050,3875,3875,3875,3875,0
20250227,160700,714226050,3875,3875,3875,3875,0
20250227,160600,714226050,3875,3875,3875,3875,0
20250227,160500,714226050,3875,3875,3875,3875,0
20250227,160400,714226050,3875,3875,3875,3875,0
20250227,160300,714226050,3875,3875,3875,3875,0
20250227,160200,714226050,3875,3875,3875,3875,0
20250227,160100,714226050,3875,3875,3875,3875,0
20250227,160000,714226050,3875,3875,3875,3875,0
20250227,155900,714226050,3875,3875,3875,3875,3713
20250227,155800,714226050,3875,3875,3875,3875,0
20250227,155700,714226050,3875,3875,3875,3875,0
20250227,155600,714226050,3875,3875,3875,3875,0
20250227,155500,714226050,3875,3875,3875,3875,0
20250227,155400,714226050,3875,3875,3875,3875,0
20250227,155300,714226050,3875,3875,3875,3875,0
20250227,155200,714226050,3875,3875,3875,3875,0
20250227,155100,714226050,3875,3875,3875,3875,0
20250227,155000,714226050,3875,3875,3875,3875,0
20250227,154900,714226050,3875,3875,3875,3875,0
20250227,154800,714226050,3875,3875,3875,3875,0
20250227,154700,714226050,3875,3875,3875,3875,0
20250227,154600,714226050,3875,3875,3875,3875,0
20250227,154500,714226050,3875,3875,3875,3875,0
20250227,154400,714226050,3875,3875,3875,3875,0
20250227,154300,714226050,3875,3875,3875,3875,0
20250227,154200,714226050,3875,3875,3875,3875,0
20250227,154100,714226050,3875,3875,3875,3875,0
20250227,154000,714226050,3875,3875,3875,3875,0
20250227,153900,714226050,3875,3875,3875,3875,0
20250227,153800,714226050,3875,3875,3875,3875,0
20250227,153700,714226050,3875,3875,3875,3875,0
20250227,153600,714226050,3875,3875,3875,3875,0
20250227,153500,714226050,3875,3875,3875,3875,0
20250227,153400,714226050,3875,3875,3875,3875,0
20250227,153300,714226050,3875,3875,3875,3875,0
20250227,153200,714226050,3875,3875,3875,3875,0
20250227,153100,714226050,3875,3875,3875,3875,0
20250227,153000,714226050,3875,3875,3875,3875,3713
20250227,152900,699838175,3895,3895,3895,3895,0
20250227,152800,699838175,3895,3895,3895,3895,0
20250227,152700,699838175,3895,3895,3895,3895,0
20250227,152600,699838175,3895,3895,3895,3895,0
20250227,152500,699838175,3895,3895,3895,3895,0
20250227,152400,699838175,3895,3895,3895,3895,0
20250227,152300,699838175,3895,3895,3895,3895,0
20250227,152200,699838175,3895,3895,3895,3895,0
20250227,152100,699838175,3895,3895,3895,3895,0
20250227,152000,699838175,3895,3895,3895,3895,0
20250227,151900,699838175,3895,3895,3900,3895,301
20250227,151800,698664290,3895,3880,3895,3880,283
20250227,151700,697563045,3885,3885,3885,3880,777
20250227,151600,694544635,3885,3885,3885,3885,56
20250227,151500,694327075,3895,3895,3895,3880,584
20250227,151400,692061050,3880,3880,3880,3880,20
20250227,151300,691983450,3895,3895,3895,3895,1
20250227,151200,691979555,3880,3895,3895,3880,129
20250227,151100,691477505,3895,3885,3895,3885,50
20250227,151000,691283020,3885,3885,3890,3885,48
20250227,150900,691096440,3895,3895,3895,3895,0
20250227,150800,691096440,3895,3895,3895,3895,0
20250227,150700,691096440,3895,3875,3895,3875,61
20250227,150600,690860045,3875,3890,3890,3870,4001
20250227,150500,675350245,3905,3905,3905,3905,0
20250227,150400,675350245,3905,3905,3905,3905,0
20250227,150300,675350245,3905,3905,3905,3905,0
20250227,150200,675350245,3905,3890,3905,3890,51
20250227,150100,675151840,3900,3900,3905,3900,223
20250227,150000,674282130,3900,3900,3900,3900,0
20250227,145900,674282130,3900,3900,3900,3900,1
20250227,145800,674278230,3890,3890,3890,3890,398
20250227,145700,672730010,3895,3890,3895,3890,140
20250227,145600,672185405,3890,3890,3890,3890,61
20250227,145500,671948115,3890,3890,3890,3890,11
20250227,145400,671905325,3880,3880,3880,3880,2
20250227,145300,671897565,3890,3890,3890,3890,10
20250227,145200,671858665,3890,3890,3890,3890,0
20250227,145100,671858665,3890,3890,3890,3890,78
20250227,145000,671555245,3880,3890,3890,3880,1322
20250227,144900,666424780,3890,3890,3890,3890,0
20250227,144800,666424780,3890,3890,3890,3890,0
20250227,144700,666424780,3890,3890,3890,3890,0
20250227,144600,666424780,3890,3890,3890,3890,1
20250227,144500,666420890,3880,3890,3890,3880,467
20250227,144400,664608445,3885,3885,3885,3885,120
20250227,144300,664142245,3885,3885,3890,3885,32
20250227,144200,664017920,3890,3890,3890,3890,1
20250227,144100,664014030,3895,3885,3895,3880,141
20250227,144000,663466930,3895,3890,3895,3885,12
20250227,143900,663420295,3895,3895,3895,3895,0
20250227,143800,663420295,3895,3895,3895,3895,1
20250227,143700,663416400,3890,3890,3890,3880,1013
20250227,143600,659483050,3895,3895,3895,3890,495
20250227,143500,657557020,3895,3895,3895,3895,200
20250227,143400,656778020,3900,3900,3900,3900,0
20250227,143300,656778020,3900,3900,3900,3900,10
20250227,143200,656739020,3900,3900,3900,3900,0
20250227,143100,656739020,3900,3895,3900,3895,101
20250227,143000,656345620,3900,3900,3900,3900,10
20250227,142900,656306620,3900,3900,3900,3900,0
20250227,142800,656306620,3900,3900,3900,3900,393
20250227,142700,654773920,3910,3910,3910,3910,0
20250227,142600,654773920,3910,3910,3910,3910,1
20250227,142500,654770010,3900,3900,3900,3900,19
20250227,142400,654695910,3900,3900,3900,3900,64
20250227,142300,654446310,3900,3915,3915,3900,524
20250227,142200,652402695,3900,3900,3900,3900,620
20250227,142100,649984695,3915,3905,3915,3905,220
20250227,142000,649125585,3920,3920,3920,3920,0
20250227,141900,649125585,3920,3920,3920,3920,0
20250227,141800,649125585,3920,3920,3920,3920,114
20250227,141700,648678705,3920,3905,3920,3900,101
20250227,141600,648284770,3920,3920,3920,3920,0
20250227,141500,648284770,3920,3920,3920,3920,0
20250227,141400,648284770,3920,3920,3920,3920,1
20250227,141300,648280850,3905,3920,3920,3905,219
20250227,141200,647425520,3925,3925,3925,3925,25
20250227,141100,647327395,3930,3930,3930,3930,0
20250227,141000,647327395,3930,3930,3930,3930,0
20250227,140900,647327395,3930,3930,3930,3930,0
20250227,140800,647327395,3930,3915,3930,3915,1030
20250227,140700,643288340,3915,3915,3915,3915,300
20250227,140600,642113840,3915,3915,3915,3915,11
20250227,140500,642070775,3905,3905,3905,3905,27
20250227,140400,641965340,3915,3915,3915,3915,1
20250227,140300,641961425,3910,3905,3910,3905,35
20250227,140200,641824600,3910,3905,3910,3905,6
20250227,140100,641801160,3905,3900,3905,3890,28
20250227,140000,641692090,3910,3910,3910,3910,0
20250227,135900,641692090,3910,3905,3910,3905,5
20250227,135800,641672560,3910,3910,3910,3910,0
20250227,135700,641672560,3910,3910,3910,3910,0
20250227,135600,641672560,3910,3910,3910,3910,0
20250227,135500,641672560,3910,3910,3910,3910,0
20250227,135400,641672560,3910,3910,3910,3910,1
20250227,135300,641668650,3890,3890,3890,3890,1010
20250227,135200,637739750,3915,3895,3915,3895,514
20250227,135100,635727935,3890,3885,3890,3885,1471
20250227,135000,630012975,3885,3890,3890,3880,66
20250227,134900,629756350,3890,3885,3895,3885,369
20250227,134800,628319145,3890,3895,3895,3890,2
20250227,134700,628311360,3870,3895,3895,3870,14000
20250227,134600,573994995,3900,3900,3900,3900,1
20250227,134500,573991095,3900,3900,3900,3900,1
20250227,134400,573987195,3895,3895,3905,3890,441
20250227,134300,572271475,3905,3900,3905,3900,35
20250227,134200,572134970,3900,3895,3900,3895,127
20250227,134100,571640300,3905,3905,3905,3905,0
20250227,134000,571640300,3905,3905,3905,3905,0
20250227,133900,571640300,3905,3905,3905,3905,0
20250227,133800,571640300,3905,3905,3905,3905,3
20250227,133700,571628585,3905,3905,3905,3905,1
20250227,133600,571624680,3895,3895,3895,3895,500
20250227,133500,569677180,3895,3895,3895,3895,2509
20250227,133400,559904625,3895,3890,3895,3890,82
20250227,133300,559585640,3895,3895,3895,3895,0
20250227,133200,559585640,3895,3895,3895,3895,0
20250227,133100,559585640,3895,3895,3895,3895,10
20250227,133000,559546690,3895,3895,3895,3895,1
20250227,132900,559542795,3890,3895,3895,3890,11
20250227,132800,559499955,3895,3890,3895,3890,2551
20250227,132700,549575460,3890,3895,3900,3890,1491
20250227,132600,543765510,3895,3895,3895,3890,1201
20250227,132500,539087620,3895,3895,3895,3895,5
20250227,132400,539068145,3905,3900,3905,3900,2
20250227,132300,539060340,3895,3900,3905,3895,105
20250227,132200,538650390,3900,3905,3905,3900,2
20250227,132100,538642585,3900,3900,3900,3900,1
20250227,132000,538638685,3900,3900,3900,3900,0
20250227,131900,538638685,3900,3910,3910,3900,2645
20250227,131800,528323115,3910,3900,3910,3900,697
20250227,131700,525604555,3910,3905,3915,3905,13
20250227,131600,525553725,3915,3915,3915,3905,4
20250227,131500,525538085,3910,3900,3910,3900,524
20250227,131400,523494475,3915,3915,3915,3915,0
20250227,131300,523494475,3915,3915,3915,3915,1
20250227,131200,523490560,3905,3905,3905,3905,15
20250227,131100,523431985,3915,3915,3915,3915,1
20250227,131000,523428070,3905,3905,3905,3905,300
20250227,130900,522256570,3915,3915,3915,3915,0
20250227,130800,522256570,3915,3900,3915,3900,314
20250227,130700,521031025,3905,3905,3905,3905,1000
20250227,130600,517126025,3900,3900,3900,3900,51
20250227,130500,516927125,3905,3905,3905,3905,0
20250227,130400,516927125,3905,3905,3905,3905,1
20250227,130300,516923220,3905,3905,3905,3900,34
20250227,130200,516790530,3905,3905,3905,3905,840
20250227,130100,513510330,3905,3905,3905,3905,50
20250227,130000,513315080,3905,3905,3905,3905,1119
20250227,125900,508945385,3905,3910,3915,3905,1978
20250227,125800,501214390,3915,3915,3915,3915,166
20250227,125700,500564500,3920,3920,3920,3920,1
20250227,125600,500560580,3915,3915,3915,3915,161
20250227,125500,499930265,3920,3920,3920,3920,0
20250227,125400,499930265,3920,3920,3920,3920,0
20250227,125300,499930265,3920,3920,3920,3920,0
20250227,125200,499930265,3920,3920,3920,3920,0
20250227,125100,499930265,3920,3920,3920,3920,0
20250227,125000,499930265,3920,3920,3920,3920,1
20250227,124900,499926345,3910,3910,3910,3910,0
20250227,124800,499926345,3910,3910,3910,3910,14
20250227,124700,499871605,3910,3910,3910,3910,0
20250227,124600,499871605,3910,3910,3910,3910,225
20250227,124500,498991855,3910,3910,3910,3910,0
20250227,124400,498991855,3910,3910,3910,3910,0
20250227,124300,498991855,3910,3915,3915,3910,277
20250227,124200,497908540,3920,3925,3925,3920,25
20250227,124100,497810485,3930,3930,3930,3930,0
20250227,124000,497810485,3930,3930,3930,3930,13
20250227,123900,497759395,3930,3930,3930,3930,0
20250227,123800,497759395,3930,3930,3930,3930,5
20250227,123700,497739745,3930,3930,3930,3930,10
20250227,123600,497700445,3930,3930,3930,3930,0
20250227,123500,497700445,3930,3930,3930,3930,0
20250227,123400,497700445,3930,3930,3930,3930,0
20250227,123300,497700445,3930,3930,3930,3930,5
20250227,123200,497680795,3935,3935,3935,3935,0
20250227,123100,497680795,3935,3915,3935,3915,185
20250227,123000,496954610,3930,3930,3930,3930,0
20250227,122900,496954610,3930,3915,3930,3915,502
20250227,122800,494987750,3915,3915,3915,3915,0
20250227,122700,494987750,3915,3920,3920,3915,813
20250227,122600,491803855,3915,3920,3920,3915,286
20250227,122500,490684045,3920,3920,3920,3920,230
20250227,122400,489782445,3915,3915,3920,3915,53
20250227,122300,489574945,3915,3915,3915,3915,390
20250227,122200,488048095,3920,3920,3920,3920,429
20250227,122100,486366415,3925,3925,3925,3925,0
20250227,122000,486366415,3925,3925,3925,3925,0
20250227,121900,486366415,3925,3925,3925,3925,0
20250227,121800,486366415,3925,3925,3925,3925,5
20250227,121700,486346790,3925,3925,3925,3925,300
20250227,121600,485169290,3925,3925,3925,3925,7
20250227,121500,485141815,3930,3920,3930,3920,623
20250227,121400,482696860,3920,3920,3920,3920,0
20250227,121300,482696860,3920,3920,3920,3920,2000
20250227,121200,474856860,3925,3925,3925,3925,0
20250227,121100,474856860,3925,3925,3925,3925,1
20250227,121000,474852935,3915,3920,3920,3915,1508
20250227,120900,468948360,3920,3920,3920,3920,0
20250227,120800,468948360,3920,3925,3925,3920,500
20250227,120700,466987860,3925,3930,3930,3925,344
20250227,120600,465637655,3925,3925,3925,3925,0
20250227,120500,465637655,3925,3925,3925,3925,396
20250227,120400,464083355,3925,3925,3925,3925,60
20250227,120300,463847855,3925,3925,3925,3925,427
20250227,120200,462171880,3930,3930,3930,3930,0
20250227,120100,462171880,3930,3925,3930,3925,12
20250227,120000,462124775,3930,3930,3930,3930,0
20250227,115900,462124775,3930,3930,3930,3930,0
20250227,115800,462124775,3930,3930,3930,3930,0
20250227,115700,462124775,3930,3930,3930,3930,0
20250227,115600,462124775,3930,3930,3930,3930,0
20250227,115500,462124775,3930,3930,3930,3930,30
20250227,115400,462006875,3930,3930,3930,3930,1
20250227,115300,462002945,3920,3920,3920,3920,366
20250227,115200,460568225,3925,3925,3925,3925,531
20250227,115100,458484050,3930,3930,3930,3925,109
20250227,115000,458055700,3930,3930,3930,3930,1
20250227,114900,458051770,3925,3925,3930,3925,461
20250227,114800,456242335,3925,3925,3925,3925,1
20250227,114700,456238410,3925,3925,3925,3925,1
20250227,114600,456234485,3930,3930,3930,3930,0
20250227,114500,456234485,3930,3930,3930,3930,0
20250227,114400,456234485,3930,3920,3930,3920,474
20250227,114300,454376395,3930,3925,3930,3925,2
20250227,114200,454368540,3925,3925,3925,3925,0
20250227,114100,454368540,3925,3925,3925,3925,0
20250227,114000,454368540,3925,3925,3925,3925,0
20250227,113900,454368540,3925,3925,3925,3925,1
20250227,113800,454364615,3930,3925,3930,3925,200
20250227,113700,453578625,3930,3930,3930,3930,1
20250227,113600,453574695,3920,3930,3930,3920,226
20250227,113500,452688725,3930,3930,3930,3930,0
20250227,113400,452688725,3930,3930,3930,3930,0
20250227,113300,452688725,3930,3930,3930,3930,0
20250227,113200,452688725,3930,3915,3930,3915,11
20250227,113100,452645645,3930,3930,3930,3930,1
20250227,113000,452641715,3925,3925,3925,3925,1
20250227,112900,452637790,3930,3915,3930,3915,2
20250227,112800,452629945,3930,3930,3930,3930,0
20250227,112700,452629945,3930,3930,3930,3930,0
20250227,112600,452629945,3930,3930,3930,3930,0
20250227,112500,452629945,3930,3930,3930,3930,0
20250227,112400,452629945,3930,3930,3930,3930,80
20250227,112300,452315545,3930,3930,3930,3930,0
20250227,112200,452315545,3930,3920,3930,3920,100
20250227,112100,451923535,3920,3915,3920,3915,11
20250227,112000,451880465,3910,3910,3910,3910,20
20250227,111900,451802265,3930,3930,3930,3930,1
20250227,111800,451798335,3910,3930,3930,3910,101
20250227,111700,451403405,3930,3930,3930,3905,763
20250227,111600,448413360,3920,3920,3920,3920,24
20250227,111500,448319280,3935,3935,3935,3935,1
20250227,111400,448315345,3920,3920,3920,3920,82
20250227,111300,447993905,3920,3920,3920,3920,99
20250227,111200,447605825,3935,3935,3935,3935,0
20250227,111100,447605825,3935,3935,3935,3935,0
20250227,111000,447605825,3935,3935,3935,3935,1
20250227,110900,447601890,3915,3915,3915,3915,54
20250227,110800,447390480,3915,3920,3920,3915,70
20250227,110700,447116425,3925,3930,3930,3925,591
20250227,110600,444795750,3930,3930,3930,3930,439
20250227,110500,443070480,3940,3940,3940,3940,10
20250227,110400,443031080,3945,3945,3945,3945,89
20250227,110300,442679975,3945,3945,3945,3945,50
20250227,110200,442482725,3950,3940,3950,3940,7
20250227,110100,442455135,3935,3935,3940,3935,1327
20250227,110000,437233255,3940,3940,3940,3935,1972
20250227,105900,429469100,3950,3945,3950,3945,25
20250227,105800,429370465,3940,3940,3945,3940,13
20250227,105700,429319195,3945,3950,3955,3945,4479
20250227,105600,411610630,3955,3940,3955,3940,2779
20250227,105500,400637420,3940,3935,3940,3935,1002
20250227,105400,396694025,3930,3930,3930,3930,323
20250227,105300,395424635,3925,3930,3930,3925,485
20250227,105200,393521005,3930,3925,3930,3925,48
20250227,105100,393332560,3920,3920,3920,3920,50
20250227,105000,393136560,3930,3930,3930,3930,0
20250227,104900,393136560,3930,3930,3930,3930,0
20250227,104800,393136560,3930,3930,3930,3930,110
20250227,104700,392704260,3930,3930,3930,3930,2120
20250227,104600,384372660,3920,3920,3920,3920,518
20250227,104500,382342100,3910,3910,3920,3910,155
20250227,104400,381734900,3920,3915,3920,3915,15
20250227,104300,381676150,3910,3910,3910,3910,215
20250227,104200,380835500,3915,3915,3915,3915,0
20250227,104100,380835500,3915,3915,3915,3915,149
20250227,104000,380252165,3910,3910,3910,3910,472
20250227,103900,378406645,3910,3915,3930,3910,157
20250227,103800,377792210,3930,3930,3930,3930,25
20250227,103700,377693960,3930,3930,3930,3930,2
20250227,103600,377686100,3910,3920,3920,3910,220
20250227,103500,376824965,3940,3920,3940,3920,74
20250227,103400,376534010,3925,3925,3925,3925,120
20250227,103300,376063010,3925,3910,3945,3910,12465
20250227,103200,326912045,3910,3910,3910,3910,10
20250227,103100,326872945,3905,3905,3905,3905,0
20250227,103000,326872945,3905,3910,3920,3905,539
20250227,102900,324767945,3910,3910,3910,3910,564
20250227,102800,322562705,3920,3910,3920,3900,359
20250227,102700,321158985,3900,3905,3905,3900,638
20250227,102600,318668595,3905,3905,3905,3905,1568
20250227,102500,312545555,3905,3905,3905,3905,10
20250227,102400,312506505,3895,3895,3895,3895,0
20250227,102300,312506505,3895,3895,3895,3895,0
20250227,102200,312506505,3895,3905,3905,3895,5
20250227,102100,312487010,3905,3900,3905,3900,795
20250227,102000,309386505,3895,3895,3895,3895,116
20250227,101900,308934685,3895,3895,3895,3895,0
20250227,101800,308934685,3895,3900,3900,3895,101
20250227,101700,308540790,3900,3890,3900,3890,80
20250227,101600,308229560,3890,3890,3890,3890,359
20250227,101500,306833050,3885,3895,3895,3885,1524
20250227,101400,300910245,3900,3900,3900,3900,310
20250227,101300,299701245,3900,3895,3900,3895,335
20250227,101200,298395335,3895,3890,3895,3890,278
20250227,101100,297313275,3900,3900,3900,3900,141
20250227,101000,296763375,3900,3895,3900,3895,251
20250227,100900,295785725,3895,3895,3895,3895,13
20250227,100800,295735090,3900,3900,3900,3900,10
20250227,100700,295696090,3900,3900,3900,3880,248
20250227,100600,294729830,3900,3900,3900,3900,6
20250227,100500,294706430,3900,3890,3900,3880,1150
20250227,100400,290223060,3890,3890,3890,3890,1
20250227,100300,290219170,3880,3875,3880,3875,106
20250227,100200,289808045,3880,3880,3880,3880,0
20250227,100100,289808045,3880,3880,3880,3880,38
20250227,100000,289660605,3875,3885,3885,3875,968
20250227,095900,285909395,3885,3880,3885,3880,22
20250227,095800,285823935,3880,3880,3880,3880,300
20250227,095700,284659935,3900,3900,3900,3900,20
20250227,095600,284581935,3900,3890,3900,3890,40
20250227,095500,284426325,3890,3890,3890,3890,300
20250227,095400,283259325,3885,3880,3885,3880,211
20250227,095300,282440340,3900,3900,3900,3900,1
20250227,095200,282436440,3900,3900,3900,3900,100
20250227,095100,282046440,3900,3900,3900,3900,0
20250227,095000,282046440,3900,3895,3900,3895,4082
20250227,094900,266147045,3895,3895,3895,3895,139
20250227,094800,265605640,3895,3895,3895,3895,101
20250227,094700,265212245,3895,3880,3895,3880,120
20250227,094600,264746620,3880,3880,3880,3880,82
20250227,094500,264428460,3875,3875,3875,3875,1302
20250227,094400,259383210,3875,3880,3880,3875,3412
20250227,094300,246159205,3880,3880,3880,3880,618
20250227,094200,243761365,3880,3890,3895,3880,42
20250227,094100,243598080,3880,3880,3880,3880,330
20250227,094000,242317680,3880,3880,3880,3880,78
20250227,093900,242015040,3880,3880,3880,3880,697
20250227,093800,239310680,3885,3885,3885,3885,21
20250227,093700,239229095,3885,3890,3895,3885,239
20250227,093600,238299450,3890,3890,3890,3890,188
20250227,093500,237568130,3890,3890,3890,3890,11
20250227,093400,237525340,3890,3890,3890,3875,1192
20250227,093300,232896130,3875,3875,3875,3875,30
20250227,093200,232779880,3875,3875,3875,3875,0
20250227,093100,232779880,3875,3880,3880,3875,647
20250227,093000,230271255,3890,3880,3890,3870,1005
20250227,092900,226377510,3880,3880,3880,3880,243
20250227,092800,225434670,3880,3880,3885,3875,203
20250227,092700,224647030,3880,3890,3890,3880,38
20250227,092600,224499220,3890,3890,3890,3890,3
20250227,092500,224487550,3895,3880,3895,3880,1001
20250227,092400,220591425,3880,3885,3885,3875,2299
20250227,092300,211676680,3885,3895,3895,3885,428
20250227,092200,210013890,3885,3895,3895,3885,58
20250227,092100,209788550,3885,3885,3885,3885,1
20250227,092000,209784665,3880,3890,3890,3880,2889
20250227,091900,198571910,3895,3895,3895,3895,87
20250227,091800,198233045,3895,3880,3895,3880,277
20250227,091700,197154280,3895,3885,3895,3885,56
20250227,091600,196936710,3880,3880,3880,3875,4920
20250227,091500,177854915,3885,3885,3885,3885,131
20250227,091400,177345980,3900,3890,3900,3880,1286
20250227,091300,172346925,3900,3900,3900,3890,122
20250227,091200,171871135,3900,3895,3900,3895,756
20250227,091100,168925360,3895,3895,3895,3895,805
20250227,091000,165789885,3895,3895,3895,3895,7
20250227,090900,165762620,3880,3895,3895,3880,537
20250227,090800,163674755,3880,3895,3895,3880,4756
20250227,090700,145208440,3880,3895,3895,3880,248
20250227,090600,144245035,3895,3895,3895,3890,658
20250227,090500,141683730,3895,3900,3900,3895,82
20250227,090400,141364290,3895,3890,3895,3880,3642
20250227,090300,127215850,3890,3890,3890,3875,7502
20250227,090200,98097295,3890,3925,3925,3890,4893
20250227,090100,79027745,3960,3885,3960,3885,4994
20250227,090000,59408230,3880,3935,3935,3865,14772