KissMeData/161000/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203300,1052635660,7560,7560,7560,7560,2602
20250227,203200,1052635660,7560,7560,7560,7560,0
20250227,203100,1052635660,7560,7560,7560,7560,0
20250227,203000,1052635660,7560,7560,7560,7560,0
20250227,202900,1052635660,7560,7560,7560,7560,0
20250227,202800,1052635660,7560,7560,7560,7560,0
20250227,202700,1052635660,7560,7560,7560,7560,0
20250227,202600,1052635660,7560,7560,7560,7560,0
20250227,202500,1052635660,7560,7560,7560,7560,0
20250227,202400,1052635660,7560,7560,7560,7560,0
20250227,202300,1052635660,7560,7560,7560,7560,0
20250227,202200,1052635660,7560,7560,7560,7560,0
20250227,202100,1052635660,7560,7560,7560,7560,0
20250227,202000,1052635660,7560,7560,7560,7560,0
20250227,201900,1052635660,7560,7560,7560,7560,0
20250227,201800,1052635660,7560,7560,7560,7560,0
20250227,201700,1052635660,7560,7560,7560,7560,0
20250227,201600,1052635660,7560,7560,7560,7560,0
20250227,201500,1052635660,7560,7560,7560,7560,0
20250227,201400,1052635660,7560,7560,7560,7560,0
20250227,201300,1052635660,7560,7560,7560,7560,0
20250227,201200,1052635660,7560,7560,7560,7560,0
20250227,201100,1052635660,7560,7560,7560,7560,0
20250227,201000,1052635660,7560,7560,7560,7560,0
20250227,200900,1052635660,7560,7560,7560,7560,0
20250227,200800,1052635660,7560,7560,7560,7560,0
20250227,200700,1052635660,7560,7560,7560,7560,0
20250227,200600,1052635660,7560,7560,7560,7560,0
20250227,200500,1052635660,7560,7560,7560,7560,0
20250227,200400,1052635660,7560,7560,7560,7560,0
20250227,200300,1052635660,7560,7560,7560,7560,2602
20250227,200200,1052635660,7560,7560,7560,7560,0
20250227,200100,1052635660,7560,7560,7560,7560,0
20250227,200000,1052635660,7560,7560,7560,7560,0
20250227,195900,1052635660,7560,7560,7560,7560,0
20250227,195800,1052635660,7560,7560,7560,7560,0
20250227,195700,1052635660,7560,7560,7560,7560,0
20250227,195600,1052635660,7560,7560,7560,7560,0
20250227,195500,1052635660,7560,7560,7560,7560,0
20250227,195400,1052635660,7560,7560,7560,7560,0
20250227,195300,1052635660,7560,7560,7560,7560,0
20250227,195200,1052635660,7560,7560,7560,7560,0
20250227,195100,1052635660,7560,7560,7560,7560,0
20250227,195000,1052635660,7560,7560,7560,7560,0
20250227,194900,1052635660,7560,7560,7560,7560,0
20250227,194800,1052635660,7560,7560,7560,7560,0
20250227,194700,1052635660,7560,7560,7560,7560,0
20250227,194600,1052635660,7560,7560,7560,7560,0
20250227,194500,1052635660,7560,7560,7560,7560,0
20250227,194400,1052635660,7560,7560,7560,7560,0
20250227,194300,1052635660,7560,7560,7560,7560,0
20250227,194200,1052635660,7560,7560,7560,7560,0
20250227,194100,1052635660,7560,7560,7560,7560,0
20250227,194000,1052635660,7560,7560,7560,7560,0
20250227,193900,1052635660,7560,7560,7560,7560,0
20250227,193800,1052635660,7560,7560,7560,7560,0
20250227,193700,1052635660,7560,7560,7560,7560,0
20250227,193600,1052635660,7560,7560,7560,7560,0
20250227,193500,1052635660,7560,7560,7560,7560,0
20250227,193400,1052635660,7560,7560,7560,7560,0
20250227,193300,1052635660,7560,7560,7560,7560,2602
20250227,193200,1052635660,7560,7560,7560,7560,0
20250227,193100,1052635660,7560,7560,7560,7560,0
20250227,193000,1052635660,7560,7560,7560,7560,0
20250227,192900,1052635660,7560,7560,7560,7560,0
20250227,192800,1052635660,7560,7560,7560,7560,0
20250227,192700,1052635660,7560,7560,7560,7560,0
20250227,192600,1052635660,7560,7560,7560,7560,0
20250227,192500,1052635660,7560,7560,7560,7560,0
20250227,192400,1052635660,7560,7560,7560,7560,0
20250227,192300,1052635660,7560,7560,7560,7560,0
20250227,192200,1052635660,7560,7560,7560,7560,0
20250227,192100,1052635660,7560,7560,7560,7560,0
20250227,192000,1052635660,7560,7560,7560,7560,0
20250227,191900,1052635660,7560,7560,7560,7560,0
20250227,191800,1052635660,7560,7560,7560,7560,0
20250227,191700,1052635660,7560,7560,7560,7560,0
20250227,191600,1052635660,7560,7560,7560,7560,0
20250227,191500,1052635660,7560,7560,7560,7560,0
20250227,191400,1052635660,7560,7560,7560,7560,0
20250227,191300,1052635660,7560,7560,7560,7560,0
20250227,191200,1052635660,7560,7560,7560,7560,0
20250227,191100,1052635660,7560,7560,7560,7560,0
20250227,191000,1052635660,7560,7560,7560,7560,0
20250227,190900,1052635660,7560,7560,7560,7560,0
20250227,190800,1052635660,7560,7560,7560,7560,0
20250227,190700,1052635660,7560,7560,7560,7560,0
20250227,190600,1052635660,7560,7560,7560,7560,0
20250227,190500,1052635660,7560,7560,7560,7560,0
20250227,190400,1052635660,7560,7560,7560,7560,0
20250227,190300,1052635660,7560,7560,7560,7560,2602
20250227,190200,1052635660,7560,7560,7560,7560,0
20250227,190100,1052635660,7560,7560,7560,7560,0
20250227,190000,1052635660,7560,7560,7560,7560,0
20250227,185900,1052635660,7560,7560,7560,7560,0
20250227,185800,1052635660,7560,7560,7560,7560,0
20250227,185700,1052635660,7560,7560,7560,7560,0
20250227,185600,1052635660,7560,7560,7560,7560,0
20250227,185500,1052635660,7560,7560,7560,7560,0
20250227,185400,1052635660,7560,7560,7560,7560,0
20250227,185300,1052635660,7560,7560,7560,7560,0
20250227,185200,1052635660,7560,7560,7560,7560,0
20250227,185100,1052635660,7560,7560,7560,7560,0
20250227,185000,1052635660,7560,7560,7560,7560,0
20250227,184900,1052635660,7560,7560,7560,7560,0
20250227,184800,1052635660,7560,7560,7560,7560,0
20250227,184700,1052635660,7560,7560,7560,7560,0
20250227,184600,1052635660,7560,7560,7560,7560,0
20250227,184500,1052635660,7560,7560,7560,7560,0
20250227,184400,1052635660,7560,7560,7560,7560,0
20250227,184300,1052635660,7560,7560,7560,7560,0
20250227,184200,1052635660,7560,7560,7560,7560,0
20250227,184100,1052635660,7560,7560,7560,7560,0
20250227,184000,1052635660,7560,7560,7560,7560,0
20250227,183900,1052635660,7560,7560,7560,7560,0
20250227,183800,1052635660,7560,7560,7560,7560,0
20250227,183700,1052635660,7560,7560,7560,7560,0
20250227,183600,1052635660,7560,7560,7560,7560,0
20250227,183500,1052635660,7560,7560,7560,7560,0
20250227,183400,1052635660,7560,7560,7560,7560,0
20250227,183300,1052635660,7560,7560,7560,7560,2602
20250227,183200,1052635660,7560,7560,7560,7560,0
20250227,183100,1052635660,7560,7560,7560,7560,0
20250227,183000,1052635660,7560,7560,7560,7560,0
20250227,182900,1052635660,7560,7560,7560,7560,0
20250227,182800,1052635660,7560,7560,7560,7560,0
20250227,182700,1052635660,7560,7560,7560,7560,0
20250227,182600,1052635660,7560,7560,7560,7560,0
20250227,182500,1052635660,7560,7560,7560,7560,0
20250227,182400,1052635660,7560,7560,7560,7560,0
20250227,182300,1052635660,7560,7560,7560,7560,0
20250227,182200,1052635660,7560,7560,7560,7560,0
20250227,182100,1052635660,7560,7560,7560,7560,0
20250227,182000,1052635660,7560,7560,7560,7560,0
20250227,181900,1052635660,7560,7560,7560,7560,0
20250227,181800,1052635660,7560,7560,7560,7560,0
20250227,181700,1052635660,7560,7560,7560,7560,0
20250227,181600,1052635660,7560,7560,7560,7560,0
20250227,181500,1052635660,7560,7560,7560,7560,0
20250227,181400,1052635660,7560,7560,7560,7560,0
20250227,181300,1052635660,7560,7560,7560,7560,0
20250227,181200,1052635660,7560,7560,7560,7560,0
20250227,181100,1052635660,7560,7560,7560,7560,0
20250227,181000,1052635660,7560,7560,7560,7560,0
20250227,180900,1052635660,7560,7560,7560,7560,0
20250227,180800,1052635660,7560,7560,7560,7560,0
20250227,180700,1052635660,7560,7560,7560,7560,0
20250227,180600,1052635660,7560,7560,7560,7560,0
20250227,180500,1052635660,7560,7560,7560,7560,0
20250227,180400,1052635660,7560,7560,7560,7560,0
20250227,180300,1052635660,7560,7560,7560,7560,2602
20250227,180200,1052635660,7560,7560,7560,7560,0
20250227,180100,1052635660,7560,7560,7560,7560,0
20250227,180000,1052635660,7560,7560,7560,7560,0
20250227,175900,1052635660,7560,7560,7560,7560,0
20250227,175800,1052635660,7560,7560,7560,7560,0
20250227,175700,1052635660,7560,7560,7560,7560,0
20250227,175600,1052635660,7560,7560,7560,7560,0
20250227,175500,1052635660,7560,7560,7560,7560,0
20250227,175400,1052635660,7560,7560,7560,7560,0
20250227,175300,1052635660,7560,7560,7560,7560,0
20250227,175200,1052635660,7560,7560,7560,7560,0
20250227,175100,1052635660,7560,7560,7560,7560,0
20250227,175000,1052635660,7560,7560,7560,7560,0
20250227,174900,1052635660,7560,7560,7560,7560,0
20250227,174800,1052635660,7560,7560,7560,7560,0
20250227,174700,1052635660,7560,7560,7560,7560,0
20250227,174600,1052635660,7560,7560,7560,7560,0
20250227,174500,1052635660,7560,7560,7560,7560,0
20250227,174400,1052635660,7560,7560,7560,7560,0
20250227,174300,1052635660,7560,7560,7560,7560,0
20250227,174200,1052635660,7560,7560,7560,7560,0
20250227,174100,1052635660,7560,7560,7560,7560,0
20250227,174000,1052635660,7560,7560,7560,7560,0
20250227,173900,1052635660,7560,7560,7560,7560,0
20250227,173800,1052635660,7560,7560,7560,7560,0
20250227,173700,1052635660,7560,7560,7560,7560,0
20250227,173600,1052635660,7560,7560,7560,7560,0
20250227,173500,1052635660,7560,7560,7560,7560,0
20250227,173400,1052635660,7560,7560,7560,7560,0
20250227,173300,1052635660,7560,7560,7560,7560,2602
20250227,173200,1052635660,7560,7560,7560,7560,0
20250227,173100,1052635660,7560,7560,7560,7560,0
20250227,173000,1052635660,7560,7560,7560,7560,0
20250227,172900,1052635660,7560,7560,7560,7560,0
20250227,172800,1052635660,7560,7560,7560,7560,0
20250227,172700,1052635660,7560,7560,7560,7560,0
20250227,172600,1052635660,7560,7560,7560,7560,0
20250227,172500,1052635660,7560,7560,7560,7560,0
20250227,172400,1052635660,7560,7560,7560,7560,0
20250227,172300,1052635660,7560,7560,7560,7560,0
20250227,172200,1052635660,7560,7560,7560,7560,0
20250227,172100,1052635660,7560,7560,7560,7560,0
20250227,172000,1052635660,7560,7560,7560,7560,0
20250227,171900,1052635660,7560,7560,7560,7560,0
20250227,171800,1052635660,7560,7560,7560,7560,0
20250227,171700,1052635660,7560,7560,7560,7560,0
20250227,171600,1052635660,7560,7560,7560,7560,0
20250227,171500,1052635660,7560,7560,7560,7560,0
20250227,171400,1052635660,7560,7560,7560,7560,0
20250227,171300,1052635660,7560,7560,7560,7560,0
20250227,171200,1052635660,7560,7560,7560,7560,0
20250227,171100,1052635660,7560,7560,7560,7560,0
20250227,171000,1052635660,7560,7560,7560,7560,0
20250227,170900,1052635660,7560,7560,7560,7560,0
20250227,170800,1052635660,7560,7560,7560,7560,0
20250227,170700,1052635660,7560,7560,7560,7560,0
20250227,170600,1052635660,7560,7560,7560,7560,0
20250227,170500,1052635660,7560,7560,7560,7560,0
20250227,170400,1052635660,7560,7560,7560,7560,0
20250227,170300,1052635660,7560,7560,7560,7560,2602
20250227,170200,1052635660,7560,7560,7560,7560,0
20250227,170100,1052635660,7560,7560,7560,7560,0
20250227,170000,1052635660,7560,7560,7560,7560,0
20250227,165900,1052635660,7560,7560,7560,7560,0
20250227,165800,1052635660,7560,7560,7560,7560,0
20250227,165700,1052635660,7560,7560,7560,7560,0
20250227,165600,1052635660,7560,7560,7560,7560,0
20250227,165500,1052635660,7560,7560,7560,7560,0
20250227,165400,1052635660,7560,7560,7560,7560,0
20250227,165300,1052635660,7560,7560,7560,7560,0
20250227,165200,1052635660,7560,7560,7560,7560,0
20250227,165100,1052635660,7560,7560,7560,7560,0
20250227,165000,1052635660,7560,7560,7560,7560,0
20250227,164900,1052635660,7560,7560,7560,7560,0
20250227,164800,1052635660,7560,7560,7560,7560,0
20250227,164700,1052635660,7560,7560,7560,7560,0
20250227,164600,1052635660,7560,7560,7560,7560,0
20250227,164500,1052635660,7560,7560,7560,7560,0
20250227,164400,1052635660,7560,7560,7560,7560,0
20250227,164300,1052635660,7560,7560,7560,7560,0
20250227,164200,1052635660,7560,7560,7560,7560,0
20250227,164100,1052635660,7560,7560,7560,7560,0
20250227,164000,1052635660,7560,7560,7560,7560,0
20250227,163900,1052635660,7560,7560,7560,7560,0
20250227,163800,1052635660,7560,7560,7560,7560,0
20250227,163700,1052635660,7560,7560,7560,7560,0
20250227,163600,1052635660,7560,7560,7560,7560,0
20250227,163500,1052635660,7560,7560,7560,7560,0
20250227,163400,1052635660,7560,7560,7560,7560,0
20250227,163300,1052635660,7560,7560,7560,7560,2602
20250227,163200,1052635660,7560,7560,7560,7560,0
20250227,163100,1052635660,7560,7560,7560,7560,0
20250227,163000,1052635660,7560,7560,7560,7560,0
20250227,162900,1052635660,7560,7560,7560,7560,0
20250227,162800,1052635660,7560,7560,7560,7560,0
20250227,162700,1052635660,7560,7560,7560,7560,0
20250227,162600,1052635660,7560,7560,7560,7560,0
20250227,162500,1052635660,7560,7560,7560,7560,0
20250227,162400,1052635660,7560,7560,7560,7560,0
20250227,162300,1052635660,7560,7560,7560,7560,0
20250227,162200,1052635660,7560,7560,7560,7560,0
20250227,162100,1052635660,7560,7560,7560,7560,0
20250227,162000,1052635660,7560,7560,7560,7560,0
20250227,161900,1052635660,7560,7560,7560,7560,0
20250227,161800,1052635660,7560,7560,7560,7560,0
20250227,161700,1052635660,7560,7560,7560,7560,0
20250227,161600,1052635660,7560,7560,7560,7560,0
20250227,161500,1052635660,7560,7560,7560,7560,0
20250227,161400,1052635660,7560,7560,7560,7560,0
20250227,161300,1052635660,7560,7560,7560,7560,0
20250227,161200,1052635660,7560,7560,7560,7560,0
20250227,161100,1052635660,7560,7560,7560,7560,0
20250227,161000,1052635660,7560,7560,7560,7560,0
20250227,160900,1052635660,7560,7560,7560,7560,0
20250227,160800,1052635660,7560,7560,7560,7560,0
20250227,160700,1052635660,7560,7560,7560,7560,0
20250227,160600,1052635660,7560,7560,7560,7560,0
20250227,160500,1052635660,7560,7560,7560,7560,0
20250227,160400,1052635660,7560,7560,7560,7560,0
20250227,160300,1052635660,7560,7560,7560,7560,2602
20250227,160200,1052635660,7560,7560,7560,7560,0
20250227,160100,1052635660,7560,7560,7560,7560,0
20250227,160000,1052635660,7560,7560,7560,7560,0
20250227,155900,1052635660,7560,7560,7560,7560,0
20250227,155800,1052635660,7560,7560,7560,7560,0
20250227,155700,1052635660,7560,7560,7560,7560,0
20250227,155600,1052635660,7560,7560,7560,7560,0
20250227,155500,1052635660,7560,7560,7560,7560,0
20250227,155400,1052635660,7560,7560,7560,7560,0
20250227,155300,1052635660,7560,7560,7560,7560,0
20250227,155200,1052635660,7560,7560,7560,7560,0
20250227,155100,1052635660,7560,7560,7560,7560,0
20250227,155000,1052635660,7560,7560,7560,7560,0
20250227,154900,1052635660,7560,7560,7560,7560,0
20250227,154800,1052635660,7560,7560,7560,7560,0
20250227,154700,1052635660,7560,7560,7560,7560,0
20250227,154600,1052635660,7560,7560,7560,7560,0
20250227,154500,1052635660,7560,7560,7560,7560,0
20250227,154400,1052635660,7560,7560,7560,7560,0
20250227,154300,1052635660,7560,7560,7560,7560,0
20250227,154200,1052635660,7560,7560,7560,7560,0
20250227,154100,1052635660,7560,7560,7560,7560,0
20250227,154000,1052635660,7560,7560,7560,7560,0
20250227,153900,1052635660,7560,7560,7560,7560,0
20250227,153800,1052635660,7560,7560,7560,7560,0
20250227,153700,1052635660,7560,7560,7560,7560,0
20250227,153600,1052635660,7560,7560,7560,7560,0
20250227,153500,1052635660,7560,7560,7560,7560,0
20250227,153400,1052635660,7560,7560,7560,7560,0
20250227,153300,1052635660,7560,7560,7560,7560,2602
20250227,153200,1052635660,7560,7560,7560,7560,0
20250227,153100,1052635660,7560,7560,7560,7560,0
20250227,153000,1052635660,7560,7560,7560,7560,2602
20250227,152900,1032964540,7580,7580,7580,7580,0
20250227,152800,1032964540,7580,7580,7580,7580,0
20250227,152700,1032964540,7580,7580,7580,7580,0
20250227,152600,1032964540,7580,7580,7580,7580,0
20250227,152500,1032964540,7580,7580,7580,7580,0
20250227,152400,1032964540,7580,7580,7580,7580,0
20250227,152300,1032964540,7580,7580,7580,7580,0
20250227,152200,1032964540,7580,7580,7580,7580,0
20250227,152100,1032964540,7580,7580,7580,7580,0
20250227,152000,1032964540,7580,7580,7580,7580,0
20250227,151900,1032964540,7580,7580,7590,7580,723
20250227,151800,1027484100,7580,7550,7580,7550,606
20250227,151700,1022892860,7550,7560,7560,7550,1669
20250227,151600,1010287020,7560,7560,7570,7560,276
20250227,151500,1008200380,7560,7570,7570,7560,704
20250227,151400,1002878090,7570,7570,7570,7570,0
20250227,151300,1002878090,7570,7570,7570,7570,373
20250227,151200,1000054480,7570,7570,7570,7570,683
20250227,151100,994884170,7570,7570,7570,7570,261
20250227,151000,992908400,7570,7570,7570,7570,89
20250227,150900,992234670,7570,7570,7570,7570,32
20250227,150800,991992430,7570,7570,7570,7560,110
20250227,150700,991159790,7570,7570,7570,7570,11
20250227,150600,991076520,7570,7580,7580,7570,4
20250227,150500,991046210,7550,7580,7580,7550,3118
20250227,150400,967484840,7580,7580,7580,7580,21
20250227,150300,967325660,7560,7580,7580,7560,52
20250227,150200,966932120,7570,7570,7570,7570,900
20250227,150100,960119120,7570,7560,7570,7560,207
20250227,150000,958553130,7560,7590,7590,7560,3943
20250227,145900,928732300,7580,7580,7580,7580,0
20250227,145800,928732300,7580,7580,7580,7580,723
20250227,145700,923251960,7580,7580,7580,7580,200
20250227,145600,921735960,7580,7580,7580,7570,85
20250227,145500,921091990,7580,7580,7580,7580,0
20250227,145400,921091990,7580,7580,7580,7580,1
20250227,145300,921084410,7580,7580,7580,7580,201
20250227,145200,919560830,7570,7570,7570,7570,400
20250227,145100,916532830,7570,7570,7570,7570,200
20250227,145000,915018830,7570,7570,7570,7570,4
20250227,144900,914988550,7570,7570,7570,7560,2326
20250227,144800,897400730,7570,7570,7570,7570,192
20250227,144700,895947290,7570,7570,7570,7570,0
20250227,144600,895947290,7570,7570,7570,7570,556
20250227,144500,891738370,7560,7570,7570,7560,750
20250227,144400,886067870,7560,7560,7560,7560,0
20250227,144300,886067870,7560,7570,7570,7560,14
20250227,144200,885962020,7560,7560,7560,7560,0
20250227,144100,885962020,7560,7560,7560,7550,86
20250227,144000,885311870,7560,7560,7560,7560,16
20250227,143900,885190910,7550,7550,7550,7550,194
20250227,143800,883726210,7550,7550,7550,7550,502
20250227,143700,879936110,7550,7560,7560,7550,1013
20250227,143600,872286690,7560,7560,7560,7560,72
20250227,143500,871742370,7560,7560,7560,7560,1
20250227,143400,871734810,7560,7560,7560,7560,787
20250227,143300,865785090,7560,7560,7560,7560,36
20250227,143200,865512930,7560,7570,7570,7560,4303
20250227,143100,832942850,7570,7570,7570,7570,12
20250227,143000,832852010,7580,7580,7580,7580,1
20250227,142900,832844430,7580,7580,7580,7580,45
20250227,142800,832503330,7570,7580,7580,7570,21
20250227,142700,832344290,7580,7580,7580,7580,20
20250227,142600,832192690,7580,7580,7590,7580,27
20250227,142500,831988020,7580,7590,7590,7580,45
20250227,142400,831646570,7590,7590,7590,7590,10
20250227,142300,831570670,7570,7590,7590,7570,201
20250227,142200,830045100,7570,7580,7580,7570,180
20250227,142100,828681970,7590,7590,7590,7590,92
20250227,142000,827983690,7580,7600,7600,7580,5
20250227,141900,827945770,7590,7590,7590,7590,2
20250227,141800,827930590,7600,7600,7600,7600,0
20250227,141700,827930590,7600,7600,7600,7600,1
20250227,141600,827922990,7580,7580,7580,7580,7
20250227,141500,827869930,7580,7590,7590,7580,305
20250227,141400,825557980,7600,7600,7600,7600,21
20250227,141300,825398380,7590,7590,7590,7590,0
20250227,141200,825398380,7590,7590,7590,7590,150
20250227,141100,824259880,7580,7580,7580,7580,0
20250227,141000,824259880,7580,7590,7590,7580,107
20250227,140900,823448810,7590,7590,7590,7590,137
20250227,140800,822408980,7590,7590,7590,7590,16
20250227,140700,822287540,7590,7590,7590,7590,375
20250227,140600,819441290,7600,7600,7600,7600,0
20250227,140500,819441290,7600,7600,7600,7600,50
20250227,140400,819061290,7590,7590,7590,7590,740
20250227,140300,813444690,7600,7600,7600,7600,0
20250227,140200,813444690,7600,7600,7600,7600,0
20250227,140100,813444690,7600,7600,7600,7600,2
20250227,140000,813429490,7580,7580,7580,7580,379
20250227,135900,810556670,7580,7580,7580,7580,57
20250227,135800,810124610,7580,7580,7580,7580,0
20250227,135700,810124610,7580,7580,7580,7580,1
20250227,135600,810117030,7590,7590,7590,7590,0
20250227,135500,810117030,7590,7600,7600,7590,53
20250227,135400,809714440,7600,7600,7600,7600,60
20250227,135300,809258440,7610,7610,7610,7610,0
20250227,135200,809258440,7610,7610,7610,7610,14
20250227,135100,809151900,7610,7610,7610,7610,4
20250227,135000,809121460,7580,7600,7610,7580,71
20250227,134900,808581380,7610,7610,7610,7610,0
20250227,134800,808581380,7610,7610,7610,7610,0
20250227,134700,808581380,7610,7610,7610,7610,100
20250227,134600,807820380,7570,7570,7570,7570,405
20250227,134500,804754530,7570,7570,7610,7570,4
20250227,134400,804724210,7570,7560,7570,7560,746
20250227,134300,799077950,7560,7580,7580,7560,92
20250227,134200,798381480,7610,7610,7610,7610,0
20250227,134100,798381480,7610,7610,7610,7610,0
20250227,134000,798381480,7610,7610,7610,7590,32
20250227,133900,798138170,7610,7570,7610,7570,122
20250227,133800,797214260,7570,7590,7590,7570,501
20250227,133700,793421670,7580,7580,7580,7580,114
20250227,133600,792557550,7570,7570,7570,7570,0
20250227,133500,792557550,7570,7570,7570,7570,1
20250227,133400,792549980,7560,7560,7560,7560,600
20250227,133300,788013980,7560,7560,7560,7560,1
20250227,133200,788006420,7570,7570,7570,7570,100
20250227,133100,787249420,7560,7560,7560,7560,2
20250227,133000,787234300,7560,7570,7570,7560,105
20250227,132900,786439470,7570,7570,7570,7570,107
20250227,132800,785629480,7570,7570,7570,7570,273
20250227,132700,783562870,7570,7570,7570,7570,0
20250227,132600,783562870,7570,7570,7570,7570,0
20250227,132500,783562870,7570,7570,7570,7570,0
20250227,132400,783562870,7570,7580,7580,7570,2800
20250227,132300,762354660,7590,7590,7590,7590,9
20250227,132200,762286350,7600,7590,7600,7590,52
20250227,132100,761891540,7590,7590,7590,7590,1
20250227,132000,761883950,7590,7590,7590,7590,0
20250227,131900,761883950,7590,7600,7600,7590,2
20250227,131800,761868760,7590,7590,7590,7590,0
20250227,131700,761868760,7590,7590,7590,7590,542
20250227,131600,757754980,7600,7600,7600,7600,0
20250227,131500,757754980,7600,7600,7600,7600,14
20250227,131400,757648580,7600,7600,7600,7600,12
20250227,131300,757557380,7610,7610,7610,7610,0
20250227,131200,757557380,7610,7610,7610,7610,744
20250227,131100,751895540,7590,7590,7590,7590,200
20250227,131000,750377540,7590,7590,7590,7590,3
20250227,130900,750354770,7590,7590,7590,7590,0
20250227,130800,750354770,7590,7590,7590,7590,1
20250227,130700,750347180,7590,7590,7590,7590,30
20250227,130600,750119480,7600,7600,7600,7600,0
20250227,130500,750119480,7600,7610,7610,7600,101
20250227,130400,749351870,7600,7590,7600,7590,71
20250227,130300,748812280,7600,7600,7600,7600,115
20250227,130200,747938280,7600,7600,7600,7600,0
20250227,130100,747938280,7600,7600,7600,7600,301
20250227,130000,745650680,7590,7590,7590,7590,1
20250227,125900,745643090,7590,7610,7610,7590,404
20250227,125800,742576650,7620,7620,7620,7620,25
20250227,125700,742386150,7620,7620,7620,7620,2
20250227,125600,742370910,7590,7590,7590,7590,290
20250227,125500,740169810,7590,7590,7590,7590,0
20250227,125400,740169810,7590,7590,7590,7590,0
20250227,125300,740169810,7590,7590,7590,7590,0
20250227,125200,740169810,7590,7590,7590,7590,0
20250227,125100,740169810,7590,7610,7620,7590,1129
20250227,125000,731596140,7610,7610,7610,7610,10
20250227,124900,731520040,7620,7620,7620,7620,0
20250227,124800,731520040,7620,7620,7620,7620,0
20250227,124700,731520040,7620,7620,7620,7620,0
20250227,124600,731520040,7620,7620,7620,7620,2
20250227,124500,731504800,7610,7620,7620,7610,7
20250227,124400,731451520,7620,7620,7620,7620,5
20250227,124300,731413420,7620,7620,7620,7620,5
20250227,124200,731375320,7620,7620,7620,7620,0
20250227,124100,731375320,7620,7620,7620,7620,9
20250227,124000,731306740,7620,7620,7620,7620,0
20250227,123900,731306740,7620,7620,7620,7620,15
20250227,123800,731192440,7600,7600,7600,7600,0
20250227,123700,731192440,7600,7600,7600,7600,1
20250227,123600,731184840,7610,7610,7610,7610,10
20250227,123500,731108740,7600,7610,7610,7600,10
20250227,123400,731032650,7600,7600,7600,7600,2714
20250227,123300,710406250,7600,7600,7600,7600,10
20250227,123200,710330250,7610,7610,7610,7610,0
20250227,123100,710330250,7610,7610,7610,7610,0
20250227,123000,710330250,7610,7610,7610,7610,0
20250227,122900,710330250,7610,7610,7610,7610,0
20250227,122800,710330250,7610,7610,7610,7610,1
20250227,122700,710322640,7610,7610,7610,7610,1
20250227,122600,710315030,7600,7600,7600,7600,1
20250227,122500,710307430,7610,7600,7610,7600,3
20250227,122400,710284610,7600,7610,7610,7600,2
20250227,122300,710269400,7600,7610,7610,7600,190
20250227,122200,708825390,7610,7610,7610,7610,0
20250227,122100,708825390,7610,7610,7610,7610,0
20250227,122000,708825390,7610,7610,7610,7610,0
20250227,121900,708825390,7610,7610,7610,7610,166
20250227,121800,707562130,7610,7610,7610,7610,500
20250227,121700,703757130,7620,7620,7620,7620,102
20250227,121600,702979890,7620,7620,7620,7620,100
20250227,121500,702217890,7620,7610,7620,7610,141
20250227,121400,701144830,7600,7600,7600,7600,644
20250227,121300,696250430,7600,7600,7600,7600,4
20250227,121200,696220030,7600,7600,7600,7600,0
20250227,121100,696220030,7600,7600,7600,7600,11
20250227,121000,696136430,7600,7600,7600,7600,24
20250227,120900,695954030,7610,7610,7610,7610,0
20250227,120800,695954030,7610,7610,7610,7610,19
20250227,120700,695809440,7600,7600,7600,7600,0
20250227,120600,695809440,7600,7600,7600,7600,0
20250227,120500,695809440,7600,7600,7600,7600,100
20250227,120400,695049440,7600,7600,7600,7600,0
20250227,120300,695049440,7600,7600,7600,7600,6
20250227,120200,695003840,7620,7620,7620,7620,0
20250227,120100,695003840,7620,7620,7620,7620,2
20250227,120000,694988600,7620,7620,7620,7620,34
20250227,115900,694729520,7620,7620,7620,7620,1
20250227,115800,694721900,7600,7600,7600,7600,1
20250227,115700,694714300,7620,7620,7620,7620,0
20250227,115600,694714300,7620,7620,7620,7620,5
20250227,115500,694676200,7620,7620,7620,7620,213
20250227,115400,693053140,7620,7620,7620,7620,0
20250227,115300,693053140,7620,7620,7620,7620,3
20250227,115200,693030280,7620,7620,7620,7600,3
20250227,115100,693007440,7620,7620,7620,7620,0
20250227,115000,693007440,7620,7610,7620,7610,67
20250227,114900,692497560,7610,7610,7610,7610,44
20250227,114800,692162720,7600,7600,7600,7600,1019
20250227,114700,684418320,7600,7620,7620,7600,193
20250227,114600,682950290,7610,7610,7610,7610,0
20250227,114500,682950290,7610,7610,7610,7610,11
20250227,114400,682866580,7610,7600,7620,7600,380
20250227,114300,679975310,7600,7600,7600,7600,1
20250227,114200,679967710,7600,7600,7600,7600,1
20250227,114100,679960110,7600,7590,7600,7590,138
20250227,114000,678912190,7590,7600,7600,7590,476
20250227,113900,675299060,7610,7610,7610,7610,25
20250227,113800,675108810,7610,7610,7610,7610,80
20250227,113700,674500010,7610,7610,7610,7610,2
20250227,113600,674484790,7610,7610,7610,7610,0
20250227,113500,674484790,7610,7610,7610,7610,0
20250227,113400,674484790,7610,7610,7610,7610,9
20250227,113300,674416300,7580,7590,7600,7580,824
20250227,113200,668154760,7580,7580,7580,7580,0
20250227,113100,668154760,7580,7580,7580,7580,1
20250227,113000,668147180,7600,7600,7600,7580,1052
20250227,112900,660171510,7600,7590,7600,7590,399
20250227,112800,657142110,7590,7590,7590,7590,0
20250227,112700,657142110,7590,7560,7600,7560,111
20250227,112600,656299910,7560,7580,7590,7560,838
20250227,112500,649940170,7560,7560,7560,7560,0
20250227,112400,649940170,7560,7560,7560,7560,0
20250227,112300,649940170,7560,7560,7560,7560,1396
20250227,112200,639386410,7560,7570,7570,7560,515
20250227,112100,635487910,7590,7570,7590,7570,340
20250227,112000,632910030,7550,7570,7570,7550,7100
20250227,111900,579282440,7570,7570,7570,7570,327
20250227,111800,576807050,7570,7570,7570,7570,103
20250227,111700,576027340,7570,7570,7570,7570,100
20250227,111600,575270340,7570,7570,7570,7570,0
20250227,111500,575270340,7570,7570,7570,7570,810
20250227,111400,569138640,7570,7580,7580,7570,211
20250227,111300,567540370,7570,7570,7570,7570,0
20250227,111200,567540370,7570,7570,7570,7570,31
20250227,111100,567305700,7570,7570,7570,7570,305
20250227,111000,564996850,7570,7570,7570,7570,101
20250227,110900,564232280,7570,7570,7570,7570,1015
20250227,110800,556548730,7580,7580,7580,7580,263
20250227,110700,554555190,7580,7580,7580,7580,1559
20250227,110600,542737970,7580,7580,7580,7580,10
20250227,110500,542662170,7580,7580,7580,7580,1
20250227,110400,542654590,7600,7610,7610,7580,89
20250227,110300,541978090,7610,7610,7610,7610,0
20250227,110200,541978090,7610,7590,7610,7590,65
20250227,110100,541484680,7590,7590,7590,7590,14
20250227,110000,541378420,7580,7580,7580,7580,1011
20250227,105900,533715040,7580,7590,7590,7580,74
20250227,105800,533153400,7590,7590,7590,7590,882
20250227,105700,526459020,7600,7600,7600,7590,1830
20250227,105600,512551310,7610,7610,7610,7610,0
20250227,105500,512551310,7610,7600,7610,7600,302
20250227,105400,510256100,7600,7600,7600,7600,58
20250227,105300,509815300,7620,7620,7620,7620,42
20250227,105200,509495260,7620,7600,7620,7600,2
20250227,105100,509480040,7620,7620,7620,7620,1
20250227,105000,509472420,7600,7600,7600,7600,22
20250227,104900,509305220,7600,7600,7600,7600,208
20250227,104800,507724420,7600,7610,7630,7600,368
20250227,104700,504927500,7600,7600,7600,7600,493
20250227,104600,501180700,7600,7600,7600,7600,527
20250227,104500,497175500,7600,7610,7610,7600,60
20250227,104400,496719400,7610,7610,7610,7610,12
20250227,104300,496628080,7610,7610,7610,7600,644
20250227,104200,491731760,7630,7630,7630,7630,6
20250227,104100,491685980,7600,7620,7620,7600,1092
20250227,104000,483386280,7600,7600,7600,7600,0
20250227,103900,483386280,7600,7600,7600,7600,473
20250227,103800,479791480,7600,7610,7610,7600,197
20250227,103700,478292750,7610,7630,7630,7610,986
20250227,103600,470786880,7630,7620,7630,7620,209
20250227,103500,469194210,7630,7630,7630,7630,1
20250227,103400,469186580,7630,7630,7630,7630,52
20250227,103300,468789820,7630,7630,7630,7630,0
20250227,103200,468789820,7630,7620,7630,7610,91
20250227,103100,468095830,7610,7620,7620,7610,230
20250227,103000,466345510,7620,7610,7620,7610,64
20250227,102900,465857960,7620,7620,7620,7620,0
20250227,102800,465857960,7620,7630,7630,7620,835
20250227,102700,459494250,7660,7660,7660,7660,0
20250227,102600,459494250,7660,7660,7660,7660,0
20250227,102500,459494250,7660,7660,7660,7620,25
20250227,102400,459303510,7630,7680,7680,7630,280
20250227,102300,457167060,7630,7630,7630,7630,132
20250227,102200,456159900,7680,7680,7680,7680,11
20250227,102100,456075420,7630,7630,7630,7630,11
20250227,102000,455991490,7640,7650,7650,7640,282
20250227,101900,453834220,7650,7650,7650,7650,2
20250227,101800,453818920,7650,7650,7650,7650,7
20250227,101700,453765370,7650,7630,7650,7630,2
20250227,101600,453750090,7650,7670,7670,7650,2937
20250227,101500,431223420,7650,7640,7650,7640,81
20250227,101400,430603890,7640,7640,7640,7640,3
20250227,101300,430580970,7650,7630,7650,7630,1087
20250227,101200,422287140,7630,7670,7670,7630,188
20250227,101100,420852660,7660,7680,7680,7650,12
20250227,101000,420760730,7680,7680,7680,7670,396
20250227,100900,417719460,7680,7630,7680,7630,4089
20250227,100800,386442520,7630,7610,7630,7600,504
20250227,100700,382603490,7600,7610,7620,7600,581
20250227,100600,378185570,7620,7630,7630,7620,227
20250227,100500,376455810,7630,7630,7630,7630,0
20250227,100400,376455810,7630,7630,7630,7630,2
20250227,100300,376440550,7620,7620,7620,7620,185
20250227,100200,375030850,7620,7620,7620,7620,10
20250227,100100,374954650,7620,7620,7620,7620,216
20250227,100000,373308730,7610,7610,7610,7610,1
20250227,095900,373301120,7630,7600,7630,7600,2
20250227,095800,373285890,7630,7620,7630,7610,1656
20250227,095700,360678610,7610,7610,7610,7610,4
20250227,095600,360648170,7620,7610,7620,7610,231
20250227,095500,358888150,7610,7630,7630,7610,928
20250227,095400,351821330,7630,7610,7630,7610,104
20250227,095300,351029810,7620,7620,7620,7620,131
20250227,095200,350031590,7630,7640,7640,7630,115
20250227,095100,349153090,7640,7640,7640,7640,2
20250227,095000,349137810,7620,7650,7650,7620,2
20250227,094900,349122540,7620,7640,7640,7620,4
20250227,094800,349092020,7650,7620,7650,7620,5984
20250227,094700,303395420,7620,7630,7630,7610,814
20250227,094600,297194090,7630,7630,7630,7620,201
20250227,094500,295660960,7620,7620,7630,7620,132
20250227,094400,294655110,7620,7610,7630,7600,2257
20250227,094300,277467820,7620,7610,7620,7610,641
20250227,094200,272589680,7600,7610,7610,7600,258
20250227,094100,270628800,7600,7610,7610,7600,457
20250227,094000,267154590,7610,7610,7610,7610,34
20250227,093900,266895850,7600,7600,7610,7600,1163
20250227,093800,258056990,7600,7600,7600,7600,78
20250227,093700,257464190,7600,7610,7610,7590,2400
20250227,093600,239213170,7620,7600,7620,7600,34
20250227,093500,238954250,7620,7660,7660,7610,4578
20250227,093400,204043050,7630,7630,7630,7620,200
20250227,093300,202517060,7630,7630,7630,7630,225
20250227,093200,200800310,7630,7660,7660,7630,79
20250227,093100,200196720,7660,7640,7660,7640,57
20250227,093000,199760590,7640,7640,7640,7640,74
20250227,092900,199195230,7630,7640,7640,7630,800
20250227,092800,193084580,7630,7650,7650,7630,188
20250227,092700,191647140,7640,7640,7640,7640,1387
20250227,092600,181050460,7640,7640,7640,7640,538
20250227,092500,176940140,7630,7630,7630,7630,0
20250227,092400,176940140,7630,7620,7630,7620,394
20250227,092300,173936860,7620,7610,7620,7610,946
20250227,092200,166732340,7620,7610,7620,7600,372
20250227,092100,163903770,7610,7610,7610,7610,43
20250227,092000,163576540,7610,7610,7610,7610,163
20250227,091900,162336110,7610,7600,7620,7600,328
20250227,091800,159839950,7600,7600,7600,7600,629
20250227,091700,155059550,7600,7630,7630,7600,4207
20250227,091600,123038040,7630,7630,7640,7630,731
20250227,091500,117460500,7630,7640,7640,7630,41
20250227,091400,117147310,7630,7630,7630,7630,10
20250227,091300,117071010,7630,7630,7630,7630,130
20250227,091200,116079110,7620,7620,7620,7620,19
20250227,091100,115934330,7620,7630,7630,7620,752
20250227,091000,110201230,7630,7630,7630,7610,595
20250227,090900,105666850,7620,7620,7630,7610,2091
20250227,090800,89728270,7620,7630,7640,7620,2679
20250227,090700,69311850,7640,7650,7660,7640,1402
20250227,090600,58590450,7650,7660,7660,7650,1798
20250227,090500,44827030,7700,7700,7700,7700,1
20250227,090400,44819330,7660,7660,7660,7660,66
20250227,090300,44313770,7660,7650,7670,7650,608
20250227,090200,39657360,7650,7680,7680,7640,1321
20250227,090100,29548030,7680,7720,7720,7680,5
20250227,090000,29509470,7720,7700,7720,7690,3733