KissMeData/254490/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210000,701150160,12890,12890,12890,12890,842
20250227,205900,701150160,12890,12890,12890,12890,0
20250227,205800,701150160,12890,12890,12890,12890,0
20250227,205700,701150160,12890,12890,12890,12890,0
20250227,205600,701150160,12890,12890,12890,12890,0
20250227,205500,701150160,12890,12890,12890,12890,0
20250227,205400,701150160,12890,12890,12890,12890,0
20250227,205300,701150160,12890,12890,12890,12890,0
20250227,205200,701150160,12890,12890,12890,12890,0
20250227,205100,701150160,12890,12890,12890,12890,0
20250227,205000,701150160,12890,12890,12890,12890,0
20250227,204900,701150160,12890,12890,12890,12890,0
20250227,204800,701150160,12890,12890,12890,12890,0
20250227,204700,701150160,12890,12890,12890,12890,0
20250227,204600,701150160,12890,12890,12890,12890,0
20250227,204500,701150160,12890,12890,12890,12890,0
20250227,204400,701150160,12890,12890,12890,12890,0
20250227,204300,701150160,12890,12890,12890,12890,0
20250227,204200,701150160,12890,12890,12890,12890,0
20250227,204100,701150160,12890,12890,12890,12890,0
20250227,204000,701150160,12890,12890,12890,12890,0
20250227,203900,701150160,12890,12890,12890,12890,0
20250227,203800,701150160,12890,12890,12890,12890,0
20250227,203700,701150160,12890,12890,12890,12890,0
20250227,203600,701150160,12890,12890,12890,12890,0
20250227,203500,701150160,12890,12890,12890,12890,0
20250227,203400,701150160,12890,12890,12890,12890,0
20250227,203300,701150160,12890,12890,12890,12890,0
20250227,203200,701150160,12890,12890,12890,12890,0
20250227,203100,701150160,12890,12890,12890,12890,0
20250227,203000,701150160,12890,12890,12890,12890,842
20250227,202900,701150160,12890,12890,12890,12890,0
20250227,202800,701150160,12890,12890,12890,12890,0
20250227,202700,701150160,12890,12890,12890,12890,0
20250227,202600,701150160,12890,12890,12890,12890,0
20250227,202500,701150160,12890,12890,12890,12890,0
20250227,202400,701150160,12890,12890,12890,12890,0
20250227,202300,701150160,12890,12890,12890,12890,0
20250227,202200,701150160,12890,12890,12890,12890,0
20250227,202100,701150160,12890,12890,12890,12890,0
20250227,202000,701150160,12890,12890,12890,12890,0
20250227,201900,701150160,12890,12890,12890,12890,0
20250227,201800,701150160,12890,12890,12890,12890,0
20250227,201700,701150160,12890,12890,12890,12890,0
20250227,201600,701150160,12890,12890,12890,12890,0
20250227,201500,701150160,12890,12890,12890,12890,0
20250227,201400,701150160,12890,12890,12890,12890,0
20250227,201300,701150160,12890,12890,12890,12890,0
20250227,201200,701150160,12890,12890,12890,12890,0
20250227,201100,701150160,12890,12890,12890,12890,0
20250227,201000,701150160,12890,12890,12890,12890,0
20250227,200900,701150160,12890,12890,12890,12890,0
20250227,200800,701150160,12890,12890,12890,12890,0
20250227,200700,701150160,12890,12890,12890,12890,0
20250227,200600,701150160,12890,12890,12890,12890,0
20250227,200500,701150160,12890,12890,12890,12890,0
20250227,200400,701150160,12890,12890,12890,12890,0
20250227,200300,701150160,12890,12890,12890,12890,0
20250227,200200,701150160,12890,12890,12890,12890,0
20250227,200100,701150160,12890,12890,12890,12890,0
20250227,200000,701150160,12890,12890,12890,12890,842
20250227,195900,701150160,12890,12890,12890,12890,0
20250227,195800,701150160,12890,12890,12890,12890,0
20250227,195700,701150160,12890,12890,12890,12890,0
20250227,195600,701150160,12890,12890,12890,12890,0
20250227,195500,701150160,12890,12890,12890,12890,0
20250227,195400,701150160,12890,12890,12890,12890,0
20250227,195300,701150160,12890,12890,12890,12890,0
20250227,195200,701150160,12890,12890,12890,12890,0
20250227,195100,701150160,12890,12890,12890,12890,0
20250227,195000,701150160,12890,12890,12890,12890,0
20250227,194900,701150160,12890,12890,12890,12890,0
20250227,194800,701150160,12890,12890,12890,12890,0
20250227,194700,701150160,12890,12890,12890,12890,0
20250227,194600,701150160,12890,12890,12890,12890,0
20250227,194500,701150160,12890,12890,12890,12890,0
20250227,194400,701150160,12890,12890,12890,12890,0
20250227,194300,701150160,12890,12890,12890,12890,0
20250227,194200,701150160,12890,12890,12890,12890,0
20250227,194100,701150160,12890,12890,12890,12890,0
20250227,194000,701150160,12890,12890,12890,12890,0
20250227,193900,701150160,12890,12890,12890,12890,0
20250227,193800,701150160,12890,12890,12890,12890,0
20250227,193700,701150160,12890,12890,12890,12890,0
20250227,193600,701150160,12890,12890,12890,12890,0
20250227,193500,701150160,12890,12890,12890,12890,0
20250227,193400,701150160,12890,12890,12890,12890,0
20250227,193300,701150160,12890,12890,12890,12890,0
20250227,193200,701150160,12890,12890,12890,12890,0
20250227,193100,701150160,12890,12890,12890,12890,0
20250227,193000,701150160,12890,12890,12890,12890,842
20250227,192900,701150160,12890,12890,12890,12890,0
20250227,192800,701150160,12890,12890,12890,12890,0
20250227,192700,701150160,12890,12890,12890,12890,0
20250227,192600,701150160,12890,12890,12890,12890,0
20250227,192500,701150160,12890,12890,12890,12890,0
20250227,192400,701150160,12890,12890,12890,12890,0
20250227,192300,701150160,12890,12890,12890,12890,0
20250227,192200,701150160,12890,12890,12890,12890,0
20250227,192100,701150160,12890,12890,12890,12890,0
20250227,192000,701150160,12890,12890,12890,12890,0
20250227,191900,701150160,12890,12890,12890,12890,0
20250227,191800,701150160,12890,12890,12890,12890,0
20250227,191700,701150160,12890,12890,12890,12890,0
20250227,191600,701150160,12890,12890,12890,12890,0
20250227,191500,701150160,12890,12890,12890,12890,0
20250227,191400,701150160,12890,12890,12890,12890,0
20250227,191300,701150160,12890,12890,12890,12890,0
20250227,191200,701150160,12890,12890,12890,12890,0
20250227,191100,701150160,12890,12890,12890,12890,0
20250227,191000,701150160,12890,12890,12890,12890,0
20250227,190900,701150160,12890,12890,12890,12890,0
20250227,190800,701150160,12890,12890,12890,12890,0
20250227,190700,701150160,12890,12890,12890,12890,0
20250227,190600,701150160,12890,12890,12890,12890,0
20250227,190500,701150160,12890,12890,12890,12890,0
20250227,190400,701150160,12890,12890,12890,12890,0
20250227,190300,701150160,12890,12890,12890,12890,0
20250227,190200,701150160,12890,12890,12890,12890,0
20250227,190100,701150160,12890,12890,12890,12890,0
20250227,190000,701150160,12890,12890,12890,12890,842
20250227,185900,701150160,12890,12890,12890,12890,0
20250227,185800,701150160,12890,12890,12890,12890,0
20250227,185700,701150160,12890,12890,12890,12890,0
20250227,185600,701150160,12890,12890,12890,12890,0
20250227,185500,701150160,12890,12890,12890,12890,0
20250227,185400,701150160,12890,12890,12890,12890,0
20250227,185300,701150160,12890,12890,12890,12890,0
20250227,185200,701150160,12890,12890,12890,12890,0
20250227,185100,701150160,12890,12890,12890,12890,0
20250227,185000,701150160,12890,12890,12890,12890,0
20250227,184900,701150160,12890,12890,12890,12890,0
20250227,184800,701150160,12890,12890,12890,12890,0
20250227,184700,701150160,12890,12890,12890,12890,0
20250227,184600,701150160,12890,12890,12890,12890,0
20250227,184500,701150160,12890,12890,12890,12890,0
20250227,184400,701150160,12890,12890,12890,12890,0
20250227,184300,701150160,12890,12890,12890,12890,0
20250227,184200,701150160,12890,12890,12890,12890,0
20250227,184100,701150160,12890,12890,12890,12890,0
20250227,184000,701150160,12890,12890,12890,12890,0
20250227,183900,701150160,12890,12890,12890,12890,0
20250227,183800,701150160,12890,12890,12890,12890,0
20250227,183700,701150160,12890,12890,12890,12890,0
20250227,183600,701150160,12890,12890,12890,12890,0
20250227,183500,701150160,12890,12890,12890,12890,0
20250227,183400,701150160,12890,12890,12890,12890,0
20250227,183300,701150160,12890,12890,12890,12890,0
20250227,183200,701150160,12890,12890,12890,12890,0
20250227,183100,701150160,12890,12890,12890,12890,0
20250227,183000,701150160,12890,12890,12890,12890,842
20250227,182900,701150160,12890,12890,12890,12890,0
20250227,182800,701150160,12890,12890,12890,12890,0
20250227,182700,701150160,12890,12890,12890,12890,0
20250227,182600,701150160,12890,12890,12890,12890,0
20250227,182500,701150160,12890,12890,12890,12890,0
20250227,182400,701150160,12890,12890,12890,12890,0
20250227,182300,701150160,12890,12890,12890,12890,0
20250227,182200,701150160,12890,12890,12890,12890,0
20250227,182100,701150160,12890,12890,12890,12890,0
20250227,182000,701150160,12890,12890,12890,12890,0
20250227,181900,701150160,12890,12890,12890,12890,0
20250227,181800,701150160,12890,12890,12890,12890,0
20250227,181700,701150160,12890,12890,12890,12890,0
20250227,181600,701150160,12890,12890,12890,12890,0
20250227,181500,701150160,12890,12890,12890,12890,0
20250227,181400,701150160,12890,12890,12890,12890,0
20250227,181300,701150160,12890,12890,12890,12890,0
20250227,181200,701150160,12890,12890,12890,12890,0
20250227,181100,701150160,12890,12890,12890,12890,0
20250227,181000,701150160,12890,12890,12890,12890,0
20250227,180900,701150160,12890,12890,12890,12890,0
20250227,180800,701150160,12890,12890,12890,12890,0
20250227,180700,701150160,12890,12890,12890,12890,0
20250227,180600,701150160,12890,12890,12890,12890,0
20250227,180500,701150160,12890,12890,12890,12890,0
20250227,180400,701150160,12890,12890,12890,12890,0
20250227,180300,701150160,12890,12890,12890,12890,0
20250227,180200,701150160,12890,12890,12890,12890,0
20250227,180100,701150160,12890,12890,12890,12890,0
20250227,180000,701150160,12890,12890,12890,12890,842
20250227,175900,701150160,12890,12890,12890,12890,0
20250227,175800,701150160,12890,12890,12890,12890,0
20250227,175700,701150160,12890,12890,12890,12890,0
20250227,175600,701150160,12890,12890,12890,12890,0
20250227,175500,701150160,12890,12890,12890,12890,0
20250227,175400,701150160,12890,12890,12890,12890,0
20250227,175300,701150160,12890,12890,12890,12890,0
20250227,175200,701150160,12890,12890,12890,12890,0
20250227,175100,701150160,12890,12890,12890,12890,0
20250227,175000,701150160,12890,12890,12890,12890,0
20250227,174900,701150160,12890,12890,12890,12890,0
20250227,174800,701150160,12890,12890,12890,12890,0
20250227,174700,701150160,12890,12890,12890,12890,0
20250227,174600,701150160,12890,12890,12890,12890,0
20250227,174500,701150160,12890,12890,12890,12890,0
20250227,174400,701150160,12890,12890,12890,12890,0
20250227,174300,701150160,12890,12890,12890,12890,0
20250227,174200,701150160,12890,12890,12890,12890,0
20250227,174100,701150160,12890,12890,12890,12890,0
20250227,174000,701150160,12890,12890,12890,12890,0
20250227,173900,701150160,12890,12890,12890,12890,0
20250227,173800,701150160,12890,12890,12890,12890,0
20250227,173700,701150160,12890,12890,12890,12890,0
20250227,173600,701150160,12890,12890,12890,12890,0
20250227,173500,701150160,12890,12890,12890,12890,0
20250227,173400,701150160,12890,12890,12890,12890,0
20250227,173300,701150160,12890,12890,12890,12890,0
20250227,173200,701150160,12890,12890,12890,12890,0
20250227,173100,701150160,12890,12890,12890,12890,0
20250227,173000,701150160,12890,12890,12890,12890,842
20250227,172900,701150160,12890,12890,12890,12890,0
20250227,172800,701150160,12890,12890,12890,12890,0
20250227,172700,701150160,12890,12890,12890,12890,0
20250227,172600,701150160,12890,12890,12890,12890,0
20250227,172500,701150160,12890,12890,12890,12890,0
20250227,172400,701150160,12890,12890,12890,12890,0
20250227,172300,701150160,12890,12890,12890,12890,0
20250227,172200,701150160,12890,12890,12890,12890,0
20250227,172100,701150160,12890,12890,12890,12890,0
20250227,172000,701150160,12890,12890,12890,12890,0
20250227,171900,701150160,12890,12890,12890,12890,0
20250227,171800,701150160,12890,12890,12890,12890,0
20250227,171700,701150160,12890,12890,12890,12890,0
20250227,171600,701150160,12890,12890,12890,12890,0
20250227,171500,701150160,12890,12890,12890,12890,0
20250227,171400,701150160,12890,12890,12890,12890,0
20250227,171300,701150160,12890,12890,12890,12890,0
20250227,171200,701150160,12890,12890,12890,12890,0
20250227,171100,701150160,12890,12890,12890,12890,0
20250227,171000,701150160,12890,12890,12890,12890,0
20250227,170900,701150160,12890,12890,12890,12890,0
20250227,170800,701150160,12890,12890,12890,12890,0
20250227,170700,701150160,12890,12890,12890,12890,0
20250227,170600,701150160,12890,12890,12890,12890,0
20250227,170500,701150160,12890,12890,12890,12890,0
20250227,170400,701150160,12890,12890,12890,12890,0
20250227,170300,701150160,12890,12890,12890,12890,0
20250227,170200,701150160,12890,12890,12890,12890,0
20250227,170100,701150160,12890,12890,12890,12890,0
20250227,170000,701150160,12890,12890,12890,12890,842
20250227,165900,701150160,12890,12890,12890,12890,0
20250227,165800,701150160,12890,12890,12890,12890,0
20250227,165700,701150160,12890,12890,12890,12890,0
20250227,165600,701150160,12890,12890,12890,12890,0
20250227,165500,701150160,12890,12890,12890,12890,0
20250227,165400,701150160,12890,12890,12890,12890,0
20250227,165300,701150160,12890,12890,12890,12890,0
20250227,165200,701150160,12890,12890,12890,12890,0
20250227,165100,701150160,12890,12890,12890,12890,0
20250227,165000,701150160,12890,12890,12890,12890,0
20250227,164900,701150160,12890,12890,12890,12890,0
20250227,164800,701150160,12890,12890,12890,12890,0
20250227,164700,701150160,12890,12890,12890,12890,0
20250227,164600,701150160,12890,12890,12890,12890,0
20250227,164500,701150160,12890,12890,12890,12890,0
20250227,164400,701150160,12890,12890,12890,12890,0
20250227,164300,701150160,12890,12890,12890,12890,0
20250227,164200,701150160,12890,12890,12890,12890,0
20250227,164100,701150160,12890,12890,12890,12890,0
20250227,164000,701150160,12890,12890,12890,12890,0
20250227,163900,701150160,12890,12890,12890,12890,0
20250227,163800,701150160,12890,12890,12890,12890,0
20250227,163700,701150160,12890,12890,12890,12890,0
20250227,163600,701150160,12890,12890,12890,12890,0
20250227,163500,701150160,12890,12890,12890,12890,0
20250227,163400,701150160,12890,12890,12890,12890,0
20250227,163300,701150160,12890,12890,12890,12890,0
20250227,163200,701150160,12890,12890,12890,12890,0
20250227,163100,701150160,12890,12890,12890,12890,0
20250227,163000,701150160,12890,12890,12890,12890,842
20250227,162900,701150160,12890,12890,12890,12890,0
20250227,162800,701150160,12890,12890,12890,12890,0
20250227,162700,701150160,12890,12890,12890,12890,0
20250227,162600,701150160,12890,12890,12890,12890,0
20250227,162500,701150160,12890,12890,12890,12890,0
20250227,162400,701150160,12890,12890,12890,12890,0
20250227,162300,701150160,12890,12890,12890,12890,0
20250227,162200,701150160,12890,12890,12890,12890,0
20250227,162100,701150160,12890,12890,12890,12890,0
20250227,162000,701150160,12890,12890,12890,12890,0
20250227,161900,701150160,12890,12890,12890,12890,0
20250227,161800,701150160,12890,12890,12890,12890,0
20250227,161700,701150160,12890,12890,12890,12890,0
20250227,161600,701150160,12890,12890,12890,12890,0
20250227,161500,701150160,12890,12890,12890,12890,0
20250227,161400,701150160,12890,12890,12890,12890,0
20250227,161300,701150160,12890,12890,12890,12890,0
20250227,161200,701150160,12890,12890,12890,12890,0
20250227,161100,701150160,12890,12890,12890,12890,0
20250227,161000,701150160,12890,12890,12890,12890,0
20250227,160900,701150160,12890,12890,12890,12890,0
20250227,160800,701150160,12890,12890,12890,12890,0
20250227,160700,701150160,12890,12890,12890,12890,0
20250227,160600,701150160,12890,12890,12890,12890,0
20250227,160500,701150160,12890,12890,12890,12890,0
20250227,160400,701150160,12890,12890,12890,12890,0
20250227,160300,701150160,12890,12890,12890,12890,0
20250227,160200,701150160,12890,12890,12890,12890,0
20250227,160100,701150160,12890,12890,12890,12890,0
20250227,160000,701150160,12890,12890,12890,12890,842
20250227,155900,701150160,12890,12890,12890,12890,0
20250227,155800,701150160,12890,12890,12890,12890,0
20250227,155700,701150160,12890,12890,12890,12890,0
20250227,155600,701150160,12890,12890,12890,12890,0
20250227,155500,701150160,12890,12890,12890,12890,0
20250227,155400,701150160,12890,12890,12890,12890,0
20250227,155300,701150160,12890,12890,12890,12890,0
20250227,155200,701150160,12890,12890,12890,12890,0
20250227,155100,701150160,12890,12890,12890,12890,0
20250227,155000,701150160,12890,12890,12890,12890,0
20250227,154900,701150160,12890,12890,12890,12890,0
20250227,154800,701150160,12890,12890,12890,12890,0
20250227,154700,701150160,12890,12890,12890,12890,0
20250227,154600,701150160,12890,12890,12890,12890,0
20250227,154500,701150160,12890,12890,12890,12890,0
20250227,154400,701150160,12890,12890,12890,12890,0
20250227,154300,701150160,12890,12890,12890,12890,0
20250227,154200,701150160,12890,12890,12890,12890,0
20250227,154100,701150160,12890,12890,12890,12890,0
20250227,154000,701150160,12890,12890,12890,12890,0
20250227,153900,701150160,12890,12890,12890,12890,0
20250227,153800,701150160,12890,12890,12890,12890,0
20250227,153700,701150160,12890,12890,12890,12890,0
20250227,153600,701150160,12890,12890,12890,12890,0
20250227,153500,701150160,12890,12890,12890,12890,0
20250227,153400,701150160,12890,12890,12890,12890,0
20250227,153300,701150160,12890,12890,12890,12890,0
20250227,153200,701150160,12890,12890,12890,12890,0
20250227,153100,701150160,12890,12890,12890,12890,0
20250227,153000,701150160,12890,12890,12890,12890,1684
20250227,152900,690296780,12950,12950,12950,12950,0
20250227,152800,690296780,12950,12950,12950,12950,0
20250227,152700,690296780,12950,12950,12950,12950,0
20250227,152600,690296780,12950,12950,12950,12950,0
20250227,152500,690296780,12950,12950,12950,12950,0
20250227,152400,690296780,12950,12950,12950,12950,0
20250227,152300,690296780,12950,12950,12950,12950,0
20250227,152200,690296780,12950,12950,12950,12950,0
20250227,152100,690296780,12950,12950,12950,12950,0
20250227,152000,690296780,12950,12950,12950,12950,0
20250227,151900,690296780,12950,12900,12950,12900,192
20250227,151800,687814930,12950,12950,12950,12950,0
20250227,151700,687814930,12950,12950,12950,12950,78
20250227,151600,686804830,12950,12950,12950,12950,10
20250227,151500,686675330,12900,12920,12920,12900,1472
20250227,151400,667673040,12920,12920,12920,12920,551
20250227,151300,660554120,12950,12950,12950,12950,0
20250227,151200,660554120,12950,12950,12950,12950,10
20250227,151100,660424620,12920,12920,12920,12920,81
20250227,151000,659378100,12920,12940,12940,12920,89
20250227,150900,658227110,12950,12950,12950,12950,34
20250227,150800,657786810,12950,12930,12950,12930,33
20250227,150700,657360040,12950,12950,12950,12950,0
20250227,150600,657360040,12950,12950,12950,12950,5
20250227,150500,657295290,12950,12950,12950,12950,23
20250227,150400,656997440,12950,12930,12950,12930,19
20250227,150300,656751490,12960,12960,12960,12960,0
20250227,150200,656751490,12960,12960,12960,12960,0
20250227,150100,656751490,12960,12960,12960,12960,63
20250227,150000,655935010,12960,12960,12960,12960,0
20250227,145900,655935010,12960,12960,12960,12960,5
20250227,145800,655870210,12970,12970,12970,12970,1
20250227,145700,655857240,12970,12970,12970,12970,10
20250227,145600,655727540,12920,12920,12920,12920,10
20250227,145500,655598340,12910,12910,12910,12910,0
20250227,145400,655598340,12910,12910,12910,12910,0
20250227,145300,655598340,12910,12910,12910,12910,5
20250227,145200,655533790,12910,12910,12910,12910,0
20250227,145100,655533790,12910,12940,12940,12910,620
20250227,145000,647527610,12910,12930,12930,12910,180
20250227,144900,645203300,12920,12980,12980,12920,310
20250227,144800,641193150,12980,12980,12980,12980,0
20250227,144700,641193150,12980,12980,12980,12980,0
20250227,144600,641193150,12980,12980,12980,12980,3
20250227,144500,641154210,12980,12980,12980,12980,5
20250227,144400,641089310,12950,12950,12950,12950,11
20250227,144300,640946860,12950,12950,12950,12950,0
20250227,144200,640946860,12950,12950,12950,12950,0
20250227,144100,640946860,12950,12950,12950,12950,0
20250227,144000,640946860,12950,12950,12950,12950,2
20250227,143900,640920960,12950,12950,12950,12950,0
20250227,143800,640920960,12950,12950,12950,12950,0
20250227,143700,640920960,12950,12950,12950,12950,0
20250227,143600,640920960,12950,12950,12950,12950,0
20250227,143500,640920960,12950,12950,12950,12950,24
20250227,143400,640610160,12950,12950,12950,12950,1
20250227,143300,640597210,12950,12950,12950,12950,2
20250227,143200,640571310,12940,12940,12940,12940,96
20250227,143100,639329070,12940,12950,12950,12940,328
20250227,143000,635084430,12940,12940,12940,12940,0
20250227,142900,635084430,12940,12940,12940,12940,0
20250227,142800,635084430,12940,12940,12940,12940,0
20250227,142700,635084430,12940,12950,12950,12940,89
20250227,142600,633932540,12950,12950,12950,12950,0
20250227,142500,633932540,12950,12950,12950,12950,0
20250227,142400,633932540,12950,12950,12950,12950,1
20250227,142300,633919590,12950,12950,12950,12950,0
20250227,142200,633919590,12950,12950,12950,12950,0
20250227,142100,633919590,12950,12950,12950,12950,0
20250227,142000,633919590,12950,12950,12950,12950,7
20250227,141900,633828940,12970,12970,12970,12970,0
20250227,141800,633828940,12970,12970,12970,12970,1
20250227,141700,633815970,12970,12970,12970,12970,0
20250227,141600,633815970,12970,12950,12970,12950,169
20250227,141500,631625090,12950,12950,12950,12950,34
20250227,141400,631184790,12940,12940,12940,12940,1
20250227,141300,631171850,12930,12930,12930,12930,11
20250227,141200,631029620,12960,12960,12960,12960,1
20250227,141100,631016660,12930,12930,12930,12930,0
20250227,141000,631016660,12930,12960,12960,12930,51
20250227,140900,630357200,12910,12910,12910,12910,0
20250227,140800,630357200,12910,12920,12920,12910,27
20250227,140700,630008580,12910,12910,12910,12910,0
20250227,140600,630008580,12910,12920,12920,12910,218
20250227,140500,627193100,12910,12910,12910,12910,0
20250227,140400,627193100,12910,12910,12910,12910,122
20250227,140300,625618080,12910,12910,12910,12910,100
20250227,140200,624327080,12910,12910,12910,12910,100
20250227,140100,623036080,12910,12910,12910,12910,106
20250227,140000,621667620,12900,12900,12900,12900,0
20250227,135900,621667620,12900,12970,12970,12900,1800
20250227,135800,598373330,13040,13040,13040,13040,0
20250227,135700,598373330,13040,13040,13040,13040,0
20250227,135600,598373330,13040,13040,13040,13040,0
20250227,135500,598373330,13040,13040,13040,13040,0
20250227,135400,598373330,13040,13040,13040,13040,0
20250227,135300,598373330,13040,12970,13040,12970,172
20250227,135200,596142420,12970,12970,12970,12970,0
20250227,135100,596142420,12970,13040,13040,12970,1880
20250227,135000,571719930,13040,13040,13040,13040,1
20250227,134900,571706890,13040,13040,13040,13040,0
20250227,134800,571706890,13040,13010,13040,13010,46
20250227,134700,571107830,13010,13010,13010,13010,0
20250227,134600,571107830,13010,13020,13020,13010,10
20250227,134500,570977650,13010,13010,13010,13010,0
20250227,134400,570977650,13010,13010,13010,13010,0
20250227,134300,570977650,13010,13010,13010,13010,1
20250227,134200,570964640,13010,13010,13010,13010,1
20250227,134100,570951630,13010,13010,13010,13010,0
20250227,134000,570951630,13010,13010,13010,13010,0
20250227,133900,570951630,13010,13030,13030,13010,280
20250227,133800,567305680,13030,13030,13030,13030,0
20250227,133700,567305680,13030,13030,13030,13030,31
20250227,133600,566901750,13030,13030,13030,13030,0
20250227,133500,566901750,13030,13030,13030,13030,59
20250227,133400,566132980,13040,13040,13040,13040,9
20250227,133300,566015620,13040,13040,13040,13040,1
20250227,133200,566002580,13040,13040,13040,13040,2
20250227,133100,565976500,13050,13050,13050,13050,2
20250227,133000,565950400,13050,13050,13050,13050,1
20250227,132900,565937350,13040,13050,13050,13040,10
20250227,132800,565806940,13040,13050,13050,13040,34
20250227,132700,565363540,13050,13050,13050,13050,2
20250227,132600,565337440,13080,13080,13080,13080,0
20250227,132500,565337440,13080,13080,13080,13080,0
20250227,132400,565337440,13080,13080,13080,13080,5
20250227,132300,565272040,13030,13030,13030,13030,0
20250227,132200,565272040,13030,13030,13030,13030,0
20250227,132100,565272040,13030,13030,13030,13030,1
20250227,132000,565259010,13030,13030,13030,13030,0
20250227,131900,565259010,13030,13050,13050,13030,40
20250227,131800,564737490,13080,13080,13080,13080,0
20250227,131700,564737490,13080,13080,13080,13080,0
20250227,131600,564737490,13080,13080,13080,13080,0
20250227,131500,564737490,13080,13080,13080,13080,0
20250227,131400,564737490,13080,13080,13080,13080,0
20250227,131300,564737490,13080,13080,13080,13080,150
20250227,131200,562775490,13080,13080,13080,13080,0
20250227,131100,562775490,13080,13080,13080,13080,0
20250227,131000,562775490,13080,13080,13080,13080,0
20250227,130900,562775490,13080,13080,13080,13080,3
20250227,130800,562736250,13010,13020,13020,13010,446
20250227,130700,556933090,13080,13080,13080,13080,0
20250227,130600,556933090,13080,13080,13080,13080,0
20250227,130500,556933090,13080,13080,13080,13080,0
20250227,130400,556933090,13080,13080,13080,13080,9
20250227,130300,556815370,13080,13080,13080,13080,0
20250227,130200,556815370,13080,13080,13080,13080,64
20250227,130100,555978250,13020,13020,13020,13020,0
20250227,130000,555978250,13020,13050,13050,13020,500
20250227,125900,549461380,13090,13090,13090,13090,0
20250227,125800,549461380,13090,13090,13090,13090,0
20250227,125700,549461380,13090,13090,13090,13090,0
20250227,125600,549461380,13090,13090,13090,13090,0
20250227,125500,549461380,13090,13090,13090,13090,0
20250227,125400,549461380,13090,13090,13090,13090,0
20250227,125300,549461380,13090,13090,13090,13090,0
20250227,125200,549461380,13090,13090,13090,13090,1
20250227,125100,549448290,13090,13090,13090,13090,0
20250227,125000,549448290,13090,13090,13090,13090,0
20250227,124900,549448290,13090,13090,13090,13090,0
20250227,124800,549448290,13090,13090,13090,13090,0
20250227,124700,549448290,13090,13090,13090,13090,0
20250227,124600,549448290,13090,13090,13090,13090,0
20250227,124500,549448290,13090,13090,13090,13090,1
20250227,124400,549435200,13090,13090,13090,13090,0
20250227,124300,549435200,13090,13090,13090,13090,0
20250227,124200,549435200,13090,13090,13090,13090,0
20250227,124100,549435200,13090,13070,13090,13070,2
20250227,124000,549409040,13090,13090,13090,13090,0
20250227,123900,549409040,13090,13090,13090,13090,0
20250227,123800,549409040,13090,13090,13090,13090,0
20250227,123700,549409040,13090,13090,13090,13090,0
20250227,123600,549409040,13090,13090,13090,13090,0
20250227,123500,549409040,13090,13090,13090,13090,0
20250227,123400,549409040,13090,13090,13090,13090,0
20250227,123300,549409040,13090,13090,13090,13090,1
20250227,123200,549395950,13090,13090,13090,13090,3
20250227,123100,549356680,13040,13040,13040,13040,0
20250227,123000,549356680,13040,13090,13090,13040,51
20250227,122900,548690140,13090,13090,13090,13090,0
20250227,122800,548690140,13090,13090,13090,13090,1
20250227,122700,548677050,13040,13040,13040,13040,28
20250227,122600,548311930,13090,13090,13090,13090,1
20250227,122500,548298840,13080,13080,13080,13080,1
20250227,122400,548285760,13090,13090,13090,13090,0
20250227,122300,548285760,13090,13090,13090,13090,0
20250227,122200,548285760,13090,13090,13090,13090,0
20250227,122100,548285760,13090,13090,13090,13090,0
20250227,122000,548285760,13090,13090,13090,13090,1
20250227,121900,548272670,13040,13040,13040,13040,100
20250227,121800,546968670,13090,13090,13090,13090,5
20250227,121700,546903220,13040,13050,13050,13040,68
20250227,121600,546016040,13090,13080,13090,13080,7
20250227,121500,545924420,13090,13090,13090,13090,0
20250227,121400,545924420,13090,13090,13090,13090,0
20250227,121300,545924420,13090,13090,13090,13090,0
20250227,121200,545924420,13090,13090,13090,13090,0
20250227,121100,545924420,13090,13090,13090,13090,0
20250227,121000,545924420,13090,13090,13090,13090,0
20250227,120900,545924420,13090,13090,13090,13090,0
20250227,120800,545924420,13090,13090,13090,13090,1
20250227,120700,545911330,13100,13100,13100,13100,0
20250227,120600,545911330,13100,13040,13100,13040,12
20250227,120500,545754190,13100,13100,13100,13100,0
20250227,120400,545754190,13100,13100,13100,13100,0
20250227,120300,545754190,13100,13100,13100,13100,0
20250227,120200,545754190,13100,13100,13100,13100,0
20250227,120100,545754190,13100,13100,13100,13100,10
20250227,120000,545623190,13100,13100,13100,13100,0
20250227,115900,545623190,13100,13100,13100,13100,1
20250227,115800,545610090,13070,13070,13070,13070,1
20250227,115700,545597020,13100,13100,13100,13100,10
20250227,115600,545466020,13100,13100,13100,13100,2
20250227,115500,545439820,13100,13100,13100,13100,0
20250227,115400,545439820,13100,13100,13100,13100,1
20250227,115300,545426720,13090,13100,13100,13090,47
20250227,115200,544811030,13100,13090,13100,13090,10
20250227,115100,544680120,13090,13090,13090,13090,101
20250227,115000,543358030,13080,13080,13080,13080,2
20250227,114900,543331870,13040,13090,13090,13040,2
20250227,114800,543305740,13040,13040,13040,13040,0
20250227,114700,543305740,13040,13040,13040,13040,0
20250227,114600,543305740,13040,13040,13040,13040,0
20250227,114500,543305740,13040,13040,13040,13040,0
20250227,114400,543305740,13040,13040,13040,13040,0
20250227,114300,543305740,13040,13040,13040,13040,0
20250227,114200,543305740,13040,13040,13040,13040,9
20250227,114100,543188380,13040,13040,13040,13040,0
20250227,114000,543188380,13040,13040,13040,13040,27
20250227,113900,542836300,13040,13040,13040,13040,0
20250227,113800,542836300,13040,13040,13040,13040,10
20250227,113700,542705900,13040,13040,13040,13040,0
20250227,113600,542705900,13040,13040,13040,13040,0
20250227,113500,542705900,13040,13040,13040,13040,0
20250227,113400,542705900,13040,13040,13040,13040,5
20250227,113300,542640700,13090,13090,13090,13090,0
20250227,113200,542640700,13090,13090,13090,13090,0
20250227,113100,542640700,13090,13090,13090,13090,0
20250227,113000,542640700,13090,13090,13090,13090,50
20250227,112900,541986200,13090,13090,13090,13090,4
20250227,112800,541933840,13090,13090,13090,13090,0
20250227,112700,541933840,13090,13090,13090,13090,0
20250227,112600,541933840,13090,13090,13090,13090,1
20250227,112500,541920750,13050,13050,13050,13050,1
20250227,112400,541907700,13050,13050,13050,13050,0
20250227,112300,541907700,13050,13050,13050,13050,0
20250227,112200,541907700,13050,13050,13050,13050,1
20250227,112100,541894650,13050,13050,13050,13050,0
20250227,112000,541894650,13050,13060,13060,13050,290
20250227,111900,538110140,13050,13050,13050,13050,0
20250227,111800,538110140,13050,13060,13060,13050,300
20250227,111700,534193410,13090,13090,13090,13090,0
20250227,111600,534193410,13090,13090,13090,13090,0
20250227,111500,534193410,13090,13090,13090,13090,10
20250227,111400,534062510,13090,13060,13090,13060,51
20250227,111300,533396420,13060,13060,13060,13060,0
20250227,111200,533396420,13060,13080,13080,13060,77
20250227,111100,532390610,13070,13080,13080,13070,118
20250227,111000,530848340,13070,13070,13070,13070,33
20250227,110900,530417030,13070,13070,13070,13070,1
20250227,110800,530403960,13070,13070,13070,13070,160
20250227,110700,528312760,13080,13080,13080,13080,0
20250227,110600,528312760,13080,13080,13080,13080,3
20250227,110500,528273520,13080,13080,13080,13080,10
20250227,110400,528142720,13090,13090,13090,13090,50
20250227,110300,527488220,13090,13090,13090,13090,1
20250227,110200,527475130,13080,13090,13090,13080,202
20250227,110100,524832950,13090,13080,13090,13080,74
20250227,110000,523865020,13090,13090,13090,13090,0
20250227,105900,523865020,13090,13090,13090,13090,17
20250227,105800,523642490,13090,13090,13090,13090,10
20250227,105700,523511590,13090,13090,13090,13090,6
20250227,105600,523433050,13100,13100,13100,13100,0
20250227,105500,523433050,13100,13100,13100,13100,0
20250227,105400,523433050,13100,13090,13100,13090,2
20250227,105300,523406860,13090,13100,13100,13090,417
20250227,105200,517948250,13110,13110,13110,13110,70
20250227,105100,517030550,13110,13110,13110,13110,0
20250227,105000,517030550,13110,13110,13110,13110,3
20250227,104900,516991220,13110,13100,13110,13100,81
20250227,104800,515930000,13180,13180,13180,13180,0
20250227,104700,515930000,13180,13180,13180,13180,0
20250227,104600,515930000,13180,13090,13180,13090,131
20250227,104500,514205650,13120,13120,13120,13120,78
20250227,104400,513182290,13120,13100,13120,13100,236
20250227,104300,510089230,13090,13090,13090,13090,0
20250227,104200,510089230,13090,13090,13090,13090,0
20250227,104100,510089230,13090,13090,13090,13090,34
20250227,104000,509644170,13090,13090,13090,13090,151
20250227,103900,507667580,13100,13100,13100,13100,11
20250227,103800,507523480,13100,13090,13100,13090,8
20250227,103700,507418690,13100,13120,13120,13100,115
20250227,103600,505912130,13120,13100,13120,13100,6
20250227,103500,505833430,13120,13120,13120,13120,40
20250227,103400,505308630,13120,13110,13120,13110,335
20250227,103300,500915780,13120,13110,13120,13110,39
20250227,103200,500404420,13120,13120,13120,13120,4
20250227,103100,500351940,13120,13120,13120,13120,0
20250227,103000,500351940,13120,13120,13120,13120,0
20250227,102900,500351940,13120,13120,13120,13120,13
20250227,102800,500181380,13120,13090,13120,13090,26
20250227,102700,499840790,13090,13100,13100,13090,59
20250227,102600,499067980,13100,13110,13110,13100,56
20250227,102500,498334260,13110,13100,13110,13100,18
20250227,102400,498098450,13110,13100,13110,13100,77
20250227,102300,497089740,13100,13100,13100,13100,10
20250227,102200,496958740,13100,13100,13100,13100,3
20250227,102100,496919440,13100,13100,13100,13100,0
20250227,102000,496919440,13100,13100,13100,13100,31
20250227,101900,496513340,13100,13090,13100,13090,12
20250227,101800,496356200,13110,13100,13110,13090,14
20250227,101700,496172910,13110,13100,13110,13100,16
20250227,101600,495963250,13110,13100,13110,13090,6
20250227,101500,495884670,13100,13100,13100,13100,8
20250227,101400,495779870,13110,13110,13110,13110,0
20250227,101300,495779870,13110,13110,13110,13110,0
20250227,101200,495779870,13110,13110,13110,13110,4
20250227,101100,495727430,13100,13110,13110,13100,5
20250227,101000,495661910,13100,13100,13100,13040,10
20250227,100900,495531090,13100,13070,13100,13030,417
20250227,100800,490093550,13070,13030,13070,13030,6
20250227,100700,490015330,13050,13040,13050,13040,11
20250227,100600,489871830,13050,13070,13070,13040,405
20250227,100500,484586420,13070,13090,13100,13070,114
20250227,100400,483096330,13100,13100,13100,13100,18
20250227,100300,482860530,13090,13110,13110,13090,1040
20250227,100200,469237200,13110,13130,13130,13110,244
20250227,100100,466036190,13130,13160,13160,13130,150
20250227,100000,464063590,13150,13160,13160,13150,182
20250227,095900,461669270,13190,13190,13190,13160,22
20250227,095800,461379120,13160,13160,13160,13160,20
20250227,095700,461115920,13190,13190,13190,13190,31
20250227,095600,460707030,13190,13190,13190,13190,0
20250227,095500,460707030,13190,13200,13200,13190,10
20250227,095400,460575100,13200,13160,13200,13160,110
20250227,095300,459125100,13200,13200,13200,13200,110
20250227,095200,457673100,13210,13210,13210,13210,0
20250227,095100,457673100,13210,13160,13210,13160,38
20250227,095000,457172970,13160,13160,13160,13160,49
20250227,094900,456528130,13210,13210,13210,13210,0
20250227,094800,456528130,13210,13210,13210,13210,1
20250227,094700,456514920,13160,13160,13160,13160,103
20250227,094600,455159440,13230,13230,13230,13230,3
20250227,094500,455119750,13230,13200,13240,13150,564
20250227,094400,447686080,13230,13160,13230,13160,759
20250227,094300,437681010,13160,13170,13170,13160,17
20250227,094200,437457280,13170,13180,13180,13170,123
20250227,094100,435837360,13170,13180,13180,13170,668
20250227,094000,427039480,13180,13200,13200,13170,800
20250227,093900,416494080,13180,13190,13190,13180,379
20250227,093800,411496110,13200,13210,13210,13200,1180
20250227,093700,395920060,13200,13200,13200,13200,488
20250227,093600,389478460,13210,13220,13220,13200,677
20250227,093500,380536220,13230,13240,13250,13230,476
20250227,093400,374234520,13240,13250,13250,13240,24
20250227,093300,373916560,13270,13270,13270,13270,26
20250227,093200,373571540,13250,13210,13250,13210,473
20250227,093100,367307220,13240,13220,13240,13210,1072
20250227,093000,353146060,13220,13230,13240,13220,852
20250227,092900,341880060,13230,13240,13240,13230,374
20250227,092800,336928410,13250,13250,13250,13250,405
20250227,092700,331562160,13250,13270,13270,13250,21
20250227,092600,331283810,13260,13250,13260,13250,318
20250227,092500,327070260,13250,13250,13250,13250,42
20250227,092400,326513760,13250,13260,13260,13250,212
20250227,092300,323703160,13260,13250,13270,13250,24
20250227,092200,323384930,13250,13260,13260,13250,102
20250227,092100,322033400,13270,13280,13280,13270,270
20250227,092000,318450200,13270,13270,13270,13270,5
20250227,091900,318383850,13270,13270,13270,13250,708
20250227,091800,308989490,13270,13270,13270,13250,795
20250227,091700,298448250,13280,13310,13340,13280,282
20250227,091600,294693120,13340,13300,13340,13300,678
20250227,091500,285664450,13300,13240,13300,13240,210
20250227,091400,282883450,13250,13270,13290,13250,702
20250227,091300,273568970,13260,13270,13270,13260,556
20250227,091200,266191100,13250,13300,13300,13250,70
20250227,091100,265260150,13240,13290,13300,13240,1114
20250227,091000,250498840,13230,13290,13290,13220,1300
20250227,090900,233272330,13300,13300,13330,13300,1179
20250227,090800,217590400,13300,13380,13390,13300,2073
20250227,090700,189962490,13390,13180,13400,13170,4069
20250227,090600,135825190,13170,13200,13200,13170,317
20250227,090500,131643830,13230,13240,13240,13200,797
20250227,090400,121104590,13240,13230,13250,13230,1265
20250227,090300,104358140,13230,13190,13240,13170,3731
20250227,090200,55023660,13200,13030,13200,13030,2910
20250227,090100,16804240,13140,13100,13160,13010,223
20250227,090000,13880300,13150,12950,13150,12950,1063