KissMeData/298830/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211300,3390823500,5160,5160,5160,5160,21771
20250227,211200,3390823500,5160,5160,5160,5160,0
20250227,211100,3390823500,5160,5160,5160,5160,0
20250227,211000,3390823500,5160,5160,5160,5160,0
20250227,210900,3390823500,5160,5160,5160,5160,0
20250227,210800,3390823500,5160,5160,5160,5160,0
20250227,210700,3390823500,5160,5160,5160,5160,0
20250227,210600,3390823500,5160,5160,5160,5160,0
20250227,210500,3390823500,5160,5160,5160,5160,0
20250227,210400,3390823500,5160,5160,5160,5160,0
20250227,210300,3390823500,5160,5160,5160,5160,0
20250227,210200,3390823500,5160,5160,5160,5160,0
20250227,210100,3390823500,5160,5160,5160,5160,0
20250227,210000,3390823500,5160,5160,5160,5160,0
20250227,205900,3390823500,5160,5160,5160,5160,0
20250227,205800,3390823500,5160,5160,5160,5160,0
20250227,205700,3390823500,5160,5160,5160,5160,0
20250227,205600,3390823500,5160,5160,5160,5160,0
20250227,205500,3390823500,5160,5160,5160,5160,0
20250227,205400,3390823500,5160,5160,5160,5160,0
20250227,205300,3390823500,5160,5160,5160,5160,0
20250227,205200,3390823500,5160,5160,5160,5160,0
20250227,205100,3390823500,5160,5160,5160,5160,0
20250227,205000,3390823500,5160,5160,5160,5160,0
20250227,204900,3390823500,5160,5160,5160,5160,0
20250227,204800,3390823500,5160,5160,5160,5160,0
20250227,204700,3390823500,5160,5160,5160,5160,0
20250227,204600,3390823500,5160,5160,5160,5160,0
20250227,204500,3390823500,5160,5160,5160,5160,0
20250227,204400,3390823500,5160,5160,5160,5160,0
20250227,204300,3390823500,5160,5160,5160,5160,21771
20250227,204200,3390823500,5160,5160,5160,5160,0
20250227,204100,3390823500,5160,5160,5160,5160,0
20250227,204000,3390823500,5160,5160,5160,5160,0
20250227,203900,3390823500,5160,5160,5160,5160,0
20250227,203800,3390823500,5160,5160,5160,5160,0
20250227,203700,3390823500,5160,5160,5160,5160,0
20250227,203600,3390823500,5160,5160,5160,5160,0
20250227,203500,3390823500,5160,5160,5160,5160,0
20250227,203400,3390823500,5160,5160,5160,5160,0
20250227,203300,3390823500,5160,5160,5160,5160,0
20250227,203200,3390823500,5160,5160,5160,5160,0
20250227,203100,3390823500,5160,5160,5160,5160,0
20250227,203000,3390823500,5160,5160,5160,5160,0
20250227,202900,3390823500,5160,5160,5160,5160,0
20250227,202800,3390823500,5160,5160,5160,5160,0
20250227,202700,3390823500,5160,5160,5160,5160,0
20250227,202600,3390823500,5160,5160,5160,5160,0
20250227,202500,3390823500,5160,5160,5160,5160,0
20250227,202400,3390823500,5160,5160,5160,5160,0
20250227,202300,3390823500,5160,5160,5160,5160,0
20250227,202200,3390823500,5160,5160,5160,5160,0
20250227,202100,3390823500,5160,5160,5160,5160,0
20250227,202000,3390823500,5160,5160,5160,5160,0
20250227,201900,3390823500,5160,5160,5160,5160,0
20250227,201800,3390823500,5160,5160,5160,5160,0
20250227,201700,3390823500,5160,5160,5160,5160,0
20250227,201600,3390823500,5160,5160,5160,5160,0
20250227,201500,3390823500,5160,5160,5160,5160,0
20250227,201400,3390823500,5160,5160,5160,5160,0
20250227,201300,3390823500,5160,5160,5160,5160,21771
20250227,201200,3390823500,5160,5160,5160,5160,0
20250227,201100,3390823500,5160,5160,5160,5160,0
20250227,201000,3390823500,5160,5160,5160,5160,0
20250227,200900,3390823500,5160,5160,5160,5160,0
20250227,200800,3390823500,5160,5160,5160,5160,0
20250227,200700,3390823500,5160,5160,5160,5160,0
20250227,200600,3390823500,5160,5160,5160,5160,0
20250227,200500,3390823500,5160,5160,5160,5160,0
20250227,200400,3390823500,5160,5160,5160,5160,0
20250227,200300,3390823500,5160,5160,5160,5160,0
20250227,200200,3390823500,5160,5160,5160,5160,0
20250227,200100,3390823500,5160,5160,5160,5160,0
20250227,200000,3390823500,5160,5160,5160,5160,0
20250227,195900,3390823500,5160,5160,5160,5160,0
20250227,195800,3390823500,5160,5160,5160,5160,0
20250227,195700,3390823500,5160,5160,5160,5160,0
20250227,195600,3390823500,5160,5160,5160,5160,0
20250227,195500,3390823500,5160,5160,5160,5160,0
20250227,195400,3390823500,5160,5160,5160,5160,0
20250227,195300,3390823500,5160,5160,5160,5160,0
20250227,195200,3390823500,5160,5160,5160,5160,0
20250227,195100,3390823500,5160,5160,5160,5160,0
20250227,195000,3390823500,5160,5160,5160,5160,0
20250227,194900,3390823500,5160,5160,5160,5160,0
20250227,194800,3390823500,5160,5160,5160,5160,0
20250227,194700,3390823500,5160,5160,5160,5160,0
20250227,194600,3390823500,5160,5160,5160,5160,0
20250227,194500,3390823500,5160,5160,5160,5160,0
20250227,194400,3390823500,5160,5160,5160,5160,0
20250227,194300,3390823500,5160,5160,5160,5160,21771
20250227,194200,3390823500,5160,5160,5160,5160,0
20250227,194100,3390823500,5160,5160,5160,5160,0
20250227,194000,3390823500,5160,5160,5160,5160,0
20250227,193900,3390823500,5160,5160,5160,5160,0
20250227,193800,3390823500,5160,5160,5160,5160,0
20250227,193700,3390823500,5160,5160,5160,5160,0
20250227,193600,3390823500,5160,5160,5160,5160,0
20250227,193500,3390823500,5160,5160,5160,5160,0
20250227,193400,3390823500,5160,5160,5160,5160,0
20250227,193300,3390823500,5160,5160,5160,5160,0
20250227,193200,3390823500,5160,5160,5160,5160,0
20250227,193100,3390823500,5160,5160,5160,5160,0
20250227,193000,3390823500,5160,5160,5160,5160,0
20250227,192900,3390823500,5160,5160,5160,5160,0
20250227,192800,3390823500,5160,5160,5160,5160,0
20250227,192700,3390823500,5160,5160,5160,5160,0
20250227,192600,3390823500,5160,5160,5160,5160,0
20250227,192500,3390823500,5160,5160,5160,5160,0
20250227,192400,3390823500,5160,5160,5160,5160,0
20250227,192300,3390823500,5160,5160,5160,5160,0
20250227,192200,3390823500,5160,5160,5160,5160,0
20250227,192100,3390823500,5160,5160,5160,5160,0
20250227,192000,3390823500,5160,5160,5160,5160,0
20250227,191900,3390823500,5160,5160,5160,5160,0
20250227,191800,3390823500,5160,5160,5160,5160,0
20250227,191700,3390823500,5160,5160,5160,5160,0
20250227,191600,3390823500,5160,5160,5160,5160,0
20250227,191500,3390823500,5160,5160,5160,5160,0
20250227,191400,3390823500,5160,5160,5160,5160,0
20250227,191300,3390823500,5160,5160,5160,5160,21771
20250227,191200,3390823500,5160,5160,5160,5160,0
20250227,191100,3390823500,5160,5160,5160,5160,0
20250227,191000,3390823500,5160,5160,5160,5160,0
20250227,190900,3390823500,5160,5160,5160,5160,0
20250227,190800,3390823500,5160,5160,5160,5160,0
20250227,190700,3390823500,5160,5160,5160,5160,0
20250227,190600,3390823500,5160,5160,5160,5160,0
20250227,190500,3390823500,5160,5160,5160,5160,0
20250227,190400,3390823500,5160,5160,5160,5160,0
20250227,190300,3390823500,5160,5160,5160,5160,0
20250227,190200,3390823500,5160,5160,5160,5160,0
20250227,190100,3390823500,5160,5160,5160,5160,0
20250227,190000,3390823500,5160,5160,5160,5160,0
20250227,185900,3390823500,5160,5160,5160,5160,0
20250227,185800,3390823500,5160,5160,5160,5160,0
20250227,185700,3390823500,5160,5160,5160,5160,0
20250227,185600,3390823500,5160,5160,5160,5160,0
20250227,185500,3390823500,5160,5160,5160,5160,0
20250227,185400,3390823500,5160,5160,5160,5160,0
20250227,185300,3390823500,5160,5160,5160,5160,0
20250227,185200,3390823500,5160,5160,5160,5160,0
20250227,185100,3390823500,5160,5160,5160,5160,0
20250227,185000,3390823500,5160,5160,5160,5160,0
20250227,184900,3390823500,5160,5160,5160,5160,0
20250227,184800,3390823500,5160,5160,5160,5160,0
20250227,184700,3390823500,5160,5160,5160,5160,0
20250227,184600,3390823500,5160,5160,5160,5160,0
20250227,184500,3390823500,5160,5160,5160,5160,0
20250227,184400,3390823500,5160,5160,5160,5160,0
20250227,184300,3390823500,5160,5160,5160,5160,21771
20250227,184200,3390823500,5160,5160,5160,5160,0
20250227,184100,3390823500,5160,5160,5160,5160,0
20250227,184000,3390823500,5160,5160,5160,5160,0
20250227,183900,3390823500,5160,5160,5160,5160,0
20250227,183800,3390823500,5160,5160,5160,5160,0
20250227,183700,3390823500,5160,5160,5160,5160,0
20250227,183600,3390823500,5160,5160,5160,5160,0
20250227,183500,3390823500,5160,5160,5160,5160,0
20250227,183400,3390823500,5160,5160,5160,5160,0
20250227,183300,3390823500,5160,5160,5160,5160,0
20250227,183200,3390823500,5160,5160,5160,5160,0
20250227,183100,3390823500,5160,5160,5160,5160,0
20250227,183000,3390823500,5160,5160,5160,5160,0
20250227,182900,3390823500,5160,5160,5160,5160,0
20250227,182800,3390823500,5160,5160,5160,5160,0
20250227,182700,3390823500,5160,5160,5160,5160,0
20250227,182600,3390823500,5160,5160,5160,5160,0
20250227,182500,3390823500,5160,5160,5160,5160,0
20250227,182400,3390823500,5160,5160,5160,5160,0
20250227,182300,3390823500,5160,5160,5160,5160,0
20250227,182200,3390823500,5160,5160,5160,5160,0
20250227,182100,3390823500,5160,5160,5160,5160,0
20250227,182000,3390823500,5160,5160,5160,5160,0
20250227,181900,3390823500,5160,5160,5160,5160,0
20250227,181800,3390823500,5160,5160,5160,5160,0
20250227,181700,3390823500,5160,5160,5160,5160,0
20250227,181600,3390823500,5160,5160,5160,5160,0
20250227,181500,3390823500,5160,5160,5160,5160,0
20250227,181400,3390823500,5160,5160,5160,5160,0
20250227,181300,3390823500,5160,5160,5160,5160,21771
20250227,181200,3390823500,5160,5160,5160,5160,0
20250227,181100,3390823500,5160,5160,5160,5160,0
20250227,181000,3390823500,5160,5160,5160,5160,0
20250227,180900,3390823500,5160,5160,5160,5160,0
20250227,180800,3390823500,5160,5160,5160,5160,0
20250227,180700,3390823500,5160,5160,5160,5160,0
20250227,180600,3390823500,5160,5160,5160,5160,0
20250227,180500,3390823500,5160,5160,5160,5160,0
20250227,180400,3390823500,5160,5160,5160,5160,0
20250227,180300,3390823500,5160,5160,5160,5160,0
20250227,180200,3390823500,5160,5160,5160,5160,0
20250227,180100,3390823500,5160,5160,5160,5160,0
20250227,180000,3390823500,5160,5160,5160,5160,0
20250227,175900,3390823500,5160,5160,5160,5160,0
20250227,175800,3390823500,5160,5160,5160,5160,0
20250227,175700,3390823500,5160,5160,5160,5160,0
20250227,175600,3390823500,5160,5160,5160,5160,0
20250227,175500,3390823500,5160,5160,5160,5160,0
20250227,175400,3390823500,5160,5160,5160,5160,0
20250227,175300,3390823500,5160,5160,5160,5160,0
20250227,175200,3390823500,5160,5160,5160,5160,0
20250227,175100,3390823500,5160,5160,5160,5160,0
20250227,175000,3390823500,5160,5160,5160,5160,0
20250227,174900,3390823500,5160,5160,5160,5160,0
20250227,174800,3390823500,5160,5160,5160,5160,0
20250227,174700,3390823500,5160,5160,5160,5160,0
20250227,174600,3390823500,5160,5160,5160,5160,0
20250227,174500,3390823500,5160,5160,5160,5160,0
20250227,174400,3390823500,5160,5160,5160,5160,0
20250227,174300,3390823500,5160,5160,5160,5160,21771
20250227,174200,3390823500,5160,5160,5160,5160,0
20250227,174100,3390823500,5160,5160,5160,5160,0
20250227,174000,3390823500,5160,5160,5160,5160,0
20250227,173900,3390823500,5160,5160,5160,5160,0
20250227,173800,3390823500,5160,5160,5160,5160,0
20250227,173700,3390823500,5160,5160,5160,5160,0
20250227,173600,3390823500,5160,5160,5160,5160,0
20250227,173500,3390823500,5160,5160,5160,5160,0
20250227,173400,3390823500,5160,5160,5160,5160,0
20250227,173300,3390823500,5160,5160,5160,5160,0
20250227,173200,3390823500,5160,5160,5160,5160,0
20250227,173100,3390823500,5160,5160,5160,5160,0
20250227,173000,3390823500,5160,5160,5160,5160,0
20250227,172900,3390823500,5160,5160,5160,5160,0
20250227,172800,3390823500,5160,5160,5160,5160,0
20250227,172700,3390823500,5160,5160,5160,5160,0
20250227,172600,3390823500,5160,5160,5160,5160,0
20250227,172500,3390823500,5160,5160,5160,5160,0
20250227,172400,3390823500,5160,5160,5160,5160,0
20250227,172300,3390823500,5160,5160,5160,5160,0
20250227,172200,3390823500,5160,5160,5160,5160,0
20250227,172100,3390823500,5160,5160,5160,5160,0
20250227,172000,3390823500,5160,5160,5160,5160,0
20250227,171900,3390823500,5160,5160,5160,5160,0
20250227,171800,3390823500,5160,5160,5160,5160,0
20250227,171700,3390823500,5160,5160,5160,5160,0
20250227,171600,3390823500,5160,5160,5160,5160,0
20250227,171500,3390823500,5160,5160,5160,5160,0
20250227,171400,3390823500,5160,5160,5160,5160,0
20250227,171300,3390823500,5160,5160,5160,5160,21771
20250227,171200,3390823500,5160,5160,5160,5160,0
20250227,171100,3390823500,5160,5160,5160,5160,0
20250227,171000,3390823500,5160,5160,5160,5160,0
20250227,170900,3390823500,5160,5160,5160,5160,0
20250227,170800,3390823500,5160,5160,5160,5160,0
20250227,170700,3390823500,5160,5160,5160,5160,0
20250227,170600,3390823500,5160,5160,5160,5160,0
20250227,170500,3390823500,5160,5160,5160,5160,0
20250227,170400,3390823500,5160,5160,5160,5160,0
20250227,170300,3390823500,5160,5160,5160,5160,0
20250227,170200,3390823500,5160,5160,5160,5160,0
20250227,170100,3390823500,5160,5160,5160,5160,0
20250227,170000,3390823500,5160,5160,5160,5160,0
20250227,165900,3390823500,5160,5160,5160,5160,0
20250227,165800,3390823500,5160,5160,5160,5160,0
20250227,165700,3390823500,5160,5160,5160,5160,0
20250227,165600,3390823500,5160,5160,5160,5160,0
20250227,165500,3390823500,5160,5160,5160,5160,0
20250227,165400,3390823500,5160,5160,5160,5160,0
20250227,165300,3390823500,5160,5160,5160,5160,0
20250227,165200,3390823500,5160,5160,5160,5160,0
20250227,165100,3390823500,5160,5160,5160,5160,0
20250227,165000,3390823500,5160,5160,5160,5160,0
20250227,164900,3390823500,5160,5160,5160,5160,0
20250227,164800,3390823500,5160,5160,5160,5160,0
20250227,164700,3390823500,5160,5160,5160,5160,0
20250227,164600,3390823500,5160,5160,5160,5160,0
20250227,164500,3390823500,5160,5160,5160,5160,0
20250227,164400,3390823500,5160,5160,5160,5160,0
20250227,164300,3390823500,5160,5160,5160,5160,21771
20250227,164200,3390823500,5160,5160,5160,5160,0
20250227,164100,3390823500,5160,5160,5160,5160,0
20250227,164000,3390823500,5160,5160,5160,5160,0
20250227,163900,3390823500,5160,5160,5160,5160,0
20250227,163800,3390823500,5160,5160,5160,5160,0
20250227,163700,3390823500,5160,5160,5160,5160,0
20250227,163600,3390823500,5160,5160,5160,5160,0
20250227,163500,3390823500,5160,5160,5160,5160,0
20250227,163400,3390823500,5160,5160,5160,5160,0
20250227,163300,3390823500,5160,5160,5160,5160,0
20250227,163200,3390823500,5160,5160,5160,5160,0
20250227,163100,3390823500,5160,5160,5160,5160,0
20250227,163000,3390823500,5160,5160,5160,5160,0
20250227,162900,3390823500,5160,5160,5160,5160,0
20250227,162800,3390823500,5160,5160,5160,5160,0
20250227,162700,3390823500,5160,5160,5160,5160,0
20250227,162600,3390823500,5160,5160,5160,5160,0
20250227,162500,3390823500,5160,5160,5160,5160,0
20250227,162400,3390823500,5160,5160,5160,5160,0
20250227,162300,3390823500,5160,5160,5160,5160,0
20250227,162200,3390823500,5160,5160,5160,5160,0
20250227,162100,3390823500,5160,5160,5160,5160,0
20250227,162000,3390823500,5160,5160,5160,5160,0
20250227,161900,3390823500,5160,5160,5160,5160,0
20250227,161800,3390823500,5160,5160,5160,5160,0
20250227,161700,3390823500,5160,5160,5160,5160,0
20250227,161600,3390823500,5160,5160,5160,5160,0
20250227,161500,3390823500,5160,5160,5160,5160,0
20250227,161400,3390823500,5160,5160,5160,5160,0
20250227,161300,3390823500,5160,5160,5160,5160,21771
20250227,161200,3390823500,5160,5160,5160,5160,0
20250227,161100,3390823500,5160,5160,5160,5160,0
20250227,161000,3390823500,5160,5160,5160,5160,0
20250227,160900,3390823500,5160,5160,5160,5160,0
20250227,160800,3390823500,5160,5160,5160,5160,0
20250227,160700,3390823500,5160,5160,5160,5160,0
20250227,160600,3390823500,5160,5160,5160,5160,0
20250227,160500,3390823500,5160,5160,5160,5160,0
20250227,160400,3390823500,5160,5160,5160,5160,0
20250227,160300,3390823500,5160,5160,5160,5160,0
20250227,160200,3390823500,5160,5160,5160,5160,0
20250227,160100,3390823500,5160,5160,5160,5160,0
20250227,160000,3390823500,5160,5160,5160,5160,0
20250227,155900,3390823500,5160,5160,5160,5160,0
20250227,155800,3390823500,5160,5160,5160,5160,0
20250227,155700,3390823500,5160,5160,5160,5160,0
20250227,155600,3390823500,5160,5160,5160,5160,0
20250227,155500,3390823500,5160,5160,5160,5160,0
20250227,155400,3390823500,5160,5160,5160,5160,0
20250227,155300,3390823500,5160,5160,5160,5160,0
20250227,155200,3390823500,5160,5160,5160,5160,0
20250227,155100,3390823500,5160,5160,5160,5160,0
20250227,155000,3390823500,5160,5160,5160,5160,0
20250227,154900,3390823500,5160,5160,5160,5160,0
20250227,154800,3390823500,5160,5160,5160,5160,0
20250227,154700,3390823500,5160,5160,5160,5160,0
20250227,154600,3390823500,5160,5160,5160,5160,0
20250227,154500,3390823500,5160,5160,5160,5160,0
20250227,154400,3390823500,5160,5160,5160,5160,0
20250227,154300,3390823500,5160,5160,5160,5160,21771
20250227,154200,3390823500,5160,5160,5160,5160,0
20250227,154100,3390823500,5160,5160,5160,5160,0
20250227,154000,3390823500,5160,5160,5160,5160,0
20250227,153900,3390823500,5160,5160,5160,5160,0
20250227,153800,3390823500,5160,5160,5160,5160,0
20250227,153700,3390823500,5160,5160,5160,5160,0
20250227,153600,3390823500,5160,5160,5160,5160,0
20250227,153500,3390823500,5160,5160,5160,5160,0
20250227,153400,3390823500,5160,5160,5160,5160,0
20250227,153300,3390823500,5160,5160,5160,5160,0
20250227,153200,3390823500,5160,5160,5160,5160,0
20250227,153100,3390823500,5160,5160,5160,5160,0
20250227,153000,3390823500,5160,5160,5160,5160,21771
20250227,152900,3278485140,5190,5190,5190,5190,0
20250227,152800,3278485140,5190,5190,5190,5190,0
20250227,152700,3278485140,5190,5190,5190,5190,0
20250227,152600,3278485140,5190,5190,5190,5190,0
20250227,152500,3278485140,5190,5190,5190,5190,0
20250227,152400,3278485140,5190,5190,5190,5190,0
20250227,152300,3278485140,5190,5190,5190,5190,0
20250227,152200,3278485140,5190,5190,5190,5190,0
20250227,152100,3278485140,5190,5190,5190,5190,0
20250227,152000,3278485140,5190,5190,5190,5190,0
20250227,151900,3278485140,5190,5190,5190,5180,744
20250227,151800,3274623840,5190,5200,5200,5190,3674
20250227,151700,3255555770,5200,5200,5200,5200,833
20250227,151600,3251224170,5210,5190,5210,5190,3806
20250227,151500,3231437050,5190,5190,5190,5190,1722
20250227,151400,3222499870,5190,5190,5190,5180,3270
20250227,151300,3205531570,5180,5190,5190,5180,1674
20250227,151200,3196843540,5190,5190,5190,5180,4685
20250227,151100,3172552310,5190,5190,5190,5180,638
20250227,151000,3169243340,5180,5190,5200,5180,5069
20250227,150900,3142936240,5200,5190,5200,5190,1898
20250227,150800,3133085120,5190,5180,5190,5180,608
20250227,150700,3129933870,5190,5200,5200,5180,2822
20250227,150600,3115289030,5190,5190,5200,5190,3399
20250227,150500,3097645960,5190,5190,5190,5190,122
20250227,150400,3097012780,5200,5210,5210,5200,489
20250227,150300,3094469650,5210,5210,5210,5210,10
20250227,150200,3094417550,5200,5210,5210,5200,619
20250227,150100,3091198560,5210,5200,5210,5200,1042
20250227,150000,3085779990,5210,5200,5210,5200,667
20250227,145900,3082311520,5200,5200,5230,5200,3089
20250227,145800,3066192020,5200,5200,5200,5200,1800
20250227,145700,3056832020,5210,5220,5220,5210,2173
20250227,145600,3045510160,5220,5220,5220,5210,1099
20250227,145500,3039783690,5220,5230,5230,5220,1277
20250227,145400,3033117720,5220,5220,5220,5220,236
20250227,145300,3031885800,5220,5220,5220,5220,405
20250227,145200,3029771700,5220,5220,5220,5220,79
20250227,145100,3029359320,5220,5210,5220,5200,141
20250227,145000,3028624930,5210,5220,5220,5210,651
20250227,144900,3025233210,5220,5210,5220,5210,266
20250227,144800,3023847340,5200,5210,5210,5200,1928
20250227,144700,3013817510,5210,5210,5220,5210,20
20250227,144600,3013713260,5220,5220,5220,5220,6
20250227,144500,3013681940,5220,5210,5220,5210,198
20250227,144400,3012650010,5210,5210,5210,5210,26
20250227,144300,3012514550,5190,5220,5220,5190,12496
20250227,144200,2947575370,5220,5210,5220,5210,544
20250227,144100,2944740690,5210,5220,5220,5210,939
20250227,144000,2939847310,5220,5210,5220,5210,1942
20250227,143900,2929729390,5210,5210,5210,5210,4
20250227,143800,2929708550,5210,5210,5210,5210,100
20250227,143700,2929187550,5210,5230,5230,5210,823
20250227,143600,2924899700,5210,5220,5220,5210,2116
20250227,143500,2913862650,5230,5220,5230,5220,58
20250227,143400,2913559700,5220,5220,5230,5220,111
20250227,143300,2912980260,5220,5230,5230,5220,125
20250227,143200,2912327700,5220,5220,5220,5220,97
20250227,143100,2911821360,5220,5220,5220,5220,293
20250227,143000,2910291900,5220,5220,5220,5220,134
20250227,142900,2909592420,5220,5220,5220,5220,1065
20250227,142800,2904033120,5220,5220,5220,5220,6
20250227,142700,2904001800,5210,5220,5220,5210,3528
20250227,142600,2885585820,5220,5220,5230,5220,484
20250227,142500,2883059330,5220,5220,5220,5220,0
20250227,142400,2883059330,5220,5230,5230,5220,419
20250227,142300,2880868780,5230,5230,5230,5230,763
20250227,142200,2876878290,5230,5230,5230,5230,310
20250227,142100,2875256990,5230,5230,5230,5230,250
20250227,142000,2873949490,5240,5240,5240,5240,0
20250227,141900,2873949490,5240,5240,5240,5240,53
20250227,141800,2873671770,5240,5240,5240,5240,40
20250227,141700,2873462170,5230,5230,5230,5230,50
20250227,141600,2873200670,5240,5240,5240,5240,100
20250227,141500,2872676670,5240,5230,5240,5230,2837
20250227,141400,2857839140,5220,5220,5220,5220,8
20250227,141300,2857797380,5220,5220,5220,5220,42
20250227,141200,2857578140,5220,5220,5220,5210,139
20250227,141100,2856853560,5210,5220,5220,5210,122
20250227,141000,2856217600,5220,5220,5220,5220,348
20250227,140900,2854401040,5220,5220,5220,5220,12
20250227,140800,2854338400,5210,5210,5210,5210,0
20250227,140700,2854338400,5210,5220,5220,5210,95
20250227,140600,2853843420,5210,5220,5220,5210,5
20250227,140500,2853817330,5230,5230,5230,5230,0
20250227,140400,2853817330,5230,5220,5230,5220,72
20250227,140300,2853441480,5220,5220,5220,5220,644
20250227,140200,2850079800,5230,5230,5230,5230,0
20250227,140100,2850079800,5230,5230,5230,5220,310
20250227,140000,2848458520,5230,5230,5230,5230,3
20250227,135900,2848442830,5240,5240,5240,5240,100
20250227,135800,2847918830,5240,5240,5240,5240,20
20250227,135700,2847814030,5240,5230,5240,5230,10000
20250227,135600,2795414600,5210,5230,5230,5210,1410
20250227,135500,2788050500,5220,5220,5220,5220,77
20250227,135400,2787648560,5220,5220,5220,5220,10
20250227,135300,2787596360,5210,5220,5220,5210,114
20250227,135200,2787002290,5210,5220,5220,5210,214
20250227,135100,2785887240,5210,5210,5210,5210,1002
20250227,135000,2780666820,5210,5210,5210,5210,790
20250227,134900,2776550920,5200,5210,5210,5200,6
20250227,134800,2776519670,5210,5210,5210,5210,2655
20250227,134700,2762687120,5210,5210,5210,5200,2652
20250227,134600,2748875090,5210,5220,5220,5210,855
20250227,134500,2744419870,5220,5210,5220,5210,100
20250227,134400,2743898470,5210,5210,5210,5210,348
20250227,134300,2742085390,5210,5210,5210,5210,4817
20250227,134200,2716988820,5210,5220,5220,5210,302
20250227,134100,2715415300,5220,5220,5220,5220,58
20250227,134000,2715112540,5220,5210,5220,5210,1247
20250227,133900,2708615500,5210,5200,5220,5200,744
20250227,133800,2704733560,5200,5210,5210,5200,4837
20250227,133700,2679577220,5210,5210,5220,5200,5373
20250227,133600,2651592330,5220,5220,5220,5220,624
20250227,133500,2648335050,5210,5220,5230,5210,329
20250227,133400,2646619520,5220,5230,5230,5210,2159
20250227,133300,2635369070,5210,5210,5210,5210,50
20250227,133200,2635108570,5210,5220,5220,5210,301
20250227,133100,2633540290,5220,5220,5220,5220,0
20250227,133000,2633540290,5220,5210,5220,5210,102
20250227,132900,2633007870,5210,5210,5210,5200,752
20250227,132800,2629091850,5210,5220,5220,5210,1313
20250227,132700,2622241110,5220,5230,5230,5200,25127
20250227,132600,2491461160,5230,5230,5230,5230,34
20250227,132500,2491283340,5230,5230,5230,5220,1147
20250227,132400,2485284770,5230,5230,5230,5220,688
20250227,132300,2481691530,5230,5230,5230,5220,654
20250227,132200,2478275110,5230,5230,5240,5230,6578
20250227,132100,2443865000,5240,5240,5240,5240,113
20250227,132000,2443272880,5230,5240,5240,5230,1275
20250227,131900,2436604430,5230,5230,5230,5230,20
20250227,131800,2436499830,5240,5240,5240,5240,1017
20250227,131700,2431170750,5240,5250,5250,5230,246
20250227,131600,2429882470,5230,5240,5240,5230,409
20250227,131500,2427741300,5250,5240,5250,5240,1500
20250227,131400,2419875800,5240,5240,5240,5240,437
20250227,131300,2417585920,5240,5240,5240,5240,660
20250227,131200,2414127520,5250,5250,5250,5250,0
20250227,131100,2414127520,5250,5240,5250,5240,2010
20250227,131000,2403575220,5230,5240,5240,5230,23
20250227,130900,2403454790,5230,5230,5230,5230,171
20250227,130800,2402560460,5230,5240,5240,5230,1000
20250227,130700,2397323970,5240,5240,5240,5240,0
20250227,130600,2397323970,5240,5230,5240,5230,1351
20250227,130500,2390252540,5230,5240,5250,5230,3266
20250227,130400,2373170470,5240,5230,5240,5230,52
20250227,130300,2372898490,5230,5250,5250,5230,2204
20250227,130200,2361357750,5250,5250,5250,5250,100
20250227,130100,2360832750,5250,5240,5250,5240,487
20250227,130000,2358276070,5250,5250,5250,5250,504
20250227,125900,2355630070,5250,5240,5250,5230,9206
20250227,125800,2307378360,5230,5240,5240,5230,1236
20250227,125700,2300904170,5250,5250,5250,5250,115
20250227,125600,2300300420,5250,5240,5250,5240,212
20250227,125500,2299189450,5240,5250,5250,5240,1124
20250227,125400,2293299680,5250,5250,5250,5250,77
20250227,125300,2292895430,5240,5250,5250,5240,1001
20250227,125200,2287650180,5250,5250,5250,5250,22
20250227,125100,2287534680,5240,5240,5240,5240,404
20250227,125000,2285417720,5240,5250,5250,5240,250
20250227,124900,2284107700,5240,5240,5240,5230,694
20250227,124800,2280471710,5240,5240,5240,5240,81
20250227,124700,2280047270,5240,5230,5240,5230,52
20250227,124600,2279774800,5230,5240,5240,5230,4159
20250227,124500,2258005400,5240,5240,5240,5240,4392
20250227,124400,2234991320,5250,5250,5250,5250,196
20250227,124300,2233962320,5250,5250,5250,5250,199
20250227,124200,2232917570,5240,5250,5250,5240,881
20250227,124100,2228297370,5250,5270,5270,5250,2328
20250227,124000,2216073230,5270,5250,5270,5250,2263
20250227,123900,2204168360,5260,5260,5260,5250,80
20250227,123800,2203747580,5250,5250,5260,5250,388
20250227,123700,2201707720,5250,5250,5260,5240,403
20250227,123600,2199591550,5240,5250,5260,5240,3298
20250227,123500,2182291010,5250,5260,5260,5250,501
20250227,123400,2179657110,5270,5260,5270,5260,210
20250227,123300,2178552480,5270,5270,5270,5250,22903
20250227,123200,2058186460,5260,5260,5260,5260,0
20250227,123100,2058186460,5260,5280,5280,5260,563
20250227,123000,2055219270,5280,5280,5280,5280,5
20250227,122900,2055192870,5270,5270,5270,5270,27
20250227,122800,2055050580,5300,5300,5300,5300,2
20250227,122700,2055039980,5300,5270,5300,5270,1813
20250227,122600,2045485410,5290,5290,5290,5290,2
20250227,122500,2045474830,5300,5300,5300,5300,0
20250227,122400,2045474830,5300,5300,5300,5300,460
20250227,122300,2043036830,5300,5270,5300,5270,1519
20250227,122200,2034991410,5270,5280,5280,5270,4485
20250227,122100,2011331270,5290,5290,5290,5290,1000
20250227,122000,2006041270,5290,5290,5290,5290,2
20250227,121900,2006030690,5290,5290,5290,5290,10
20250227,121800,2005977790,5300,5300,5300,5300,10
20250227,121700,2005924790,5280,5300,5300,5280,520
20250227,121600,2003178790,5290,5290,5290,5290,0
20250227,121500,2003178790,5290,5290,5290,5290,195
20250227,121400,2002147240,5290,5290,5290,5290,33
20250227,121300,2001972670,5290,5290,5290,5290,1
20250227,121200,2001967380,5290,5290,5290,5290,0
20250227,121100,2001967380,5290,5290,5290,5290,1009
20250227,121000,1996629770,5290,5290,5290,5290,1660
20250227,120900,1987848370,5290,5290,5290,5290,44
20250227,120800,1987615610,5280,5280,5280,5280,20
20250227,120700,1987510010,5280,5280,5280,5280,0
20250227,120600,1987510010,5280,5280,5280,5280,35
20250227,120500,1987325210,5280,5280,5280,5280,2531
20250227,120400,1973961530,5280,5290,5290,5280,6
20250227,120300,1973929840,5290,5290,5290,5290,0
20250227,120200,1973929840,5290,5290,5290,5290,370
20250227,120100,1971972540,5290,5280,5290,5280,102
20250227,120000,1971433020,5280,5280,5280,5280,0
20250227,115900,1971433020,5280,5280,5280,5280,0
20250227,115800,1971433020,5280,5290,5290,5280,724
20250227,115700,1967610280,5290,5290,5290,5290,20
20250227,115600,1967504480,5280,5280,5280,5280,6
20250227,115500,1967472800,5280,5280,5280,5280,0
20250227,115400,1967472800,5280,5280,5280,5280,1000
20250227,115300,1962192800,5290,5290,5290,5290,10
20250227,115200,1962139900,5290,5280,5290,5270,1520
20250227,115100,1954116380,5280,5280,5280,5280,160
20250227,115000,1953271580,5280,5280,5280,5280,92
20250227,114900,1952785820,5280,5280,5280,5280,154
20250227,114800,1951972700,5290,5290,5290,5290,0
20250227,114700,1951972700,5290,5290,5290,5290,202
20250227,114600,1950904120,5280,5280,5280,5280,0
20250227,114500,1950904120,5280,5280,5280,5280,0
20250227,114400,1950904120,5280,5280,5280,5280,0
20250227,114300,1950904120,5280,5280,5280,5280,193
20250227,114200,1949885080,5280,5280,5280,5280,21
20250227,114100,1949774200,5280,5280,5280,5280,160
20250227,114000,1948929400,5280,5280,5280,5280,583
20250227,113900,1945851160,5270,5280,5280,5270,32
20250227,113800,1945682210,5270,5270,5270,5270,100
20250227,113700,1945155210,5270,5270,5270,5270,11
20250227,113600,1945097240,5270,5270,5280,5270,353
20250227,113500,1943236910,5280,5280,5280,5280,2
20250227,113400,1943226350,5280,5280,5280,5280,292
20250227,113300,1941684590,5280,5280,5280,5280,100
20250227,113200,1941156590,5280,5280,5280,5280,529
20250227,113100,1938363470,5290,5290,5290,5290,19
20250227,113000,1938262960,5280,5280,5280,5280,1
20250227,112900,1938257680,5280,5280,5280,5280,833
20250227,112800,1933859440,5280,5280,5280,5280,186
20250227,112700,1932877360,5280,5290,5290,5280,660
20250227,112600,1929390560,5290,5290,5290,5290,18
20250227,112500,1929295340,5290,5290,5290,5290,105
20250227,112400,1928739890,5290,5290,5290,5290,5
20250227,112300,1928713440,5290,5280,5290,5280,115
20250227,112200,1928106230,5290,5290,5290,5290,250
20250227,112100,1926783730,5290,5290,5290,5290,22
20250227,112000,1926667350,5290,5290,5290,5290,20
20250227,111900,1926561550,5290,5290,5290,5290,0
20250227,111800,1926561550,5290,5290,5290,5290,0
20250227,111700,1926561550,5290,5290,5290,5290,3
20250227,111600,1926545680,5280,5270,5280,5270,871
20250227,111500,1921948560,5280,5280,5280,5280,6
20250227,111400,1921916880,5270,5280,5280,5270,150
20250227,111300,1921125240,5270,5270,5270,5270,300
20250227,111200,1919544240,5280,5280,5280,5280,153
20250227,111100,1918736400,5280,5280,5280,5280,30
20250227,111000,1918578000,5290,5280,5290,5260,4026
20250227,110900,1897357880,5280,5280,5280,5280,168
20250227,110800,1896470840,5270,5280,5280,5270,1124
20250227,110700,1890545260,5280,5270,5280,5270,122
20250227,110600,1889901120,5270,5280,5280,5270,3603
20250227,110500,1870912150,5280,5280,5280,5280,449
20250227,110400,1868541430,5280,5280,5280,5280,142
20250227,110300,1867791670,5280,5280,5280,5280,385
20250227,110200,1865758870,5280,5280,5280,5280,50
20250227,110100,1865494870,5280,5280,5280,5270,192
20250227,110000,1864481910,5280,5280,5280,5280,2
20250227,105900,1864471350,5280,5280,5280,5280,666
20250227,105800,1860954870,5280,5270,5300,5270,397
20250227,105700,1858856610,5270,5280,5280,5270,3270
20250227,105600,1841621790,5280,5280,5280,5280,1013
20250227,105500,1836273150,5280,5280,5280,5270,1499
20250227,105400,1828372050,5280,5270,5280,5270,457
20250227,105300,1825963640,5270,5270,5270,5270,2037
20250227,105200,1815228650,5280,5270,5280,5270,4566
20250227,105100,1791164830,5270,5270,5270,5270,5988
20250227,105000,1759608070,5280,5280,5280,5270,3476
20250227,104900,1741254800,5280,5290,5290,5280,1086
20250227,104800,1735520700,5290,5300,5300,5280,2996
20250227,104700,1719669110,5300,5300,5300,5290,466
20250227,104600,1717201210,5290,5290,5290,5290,194
20250227,104500,1716174950,5290,5300,5300,5290,113
20250227,104400,1715576450,5300,5300,5300,5300,598
20250227,104300,1712407050,5310,5320,5320,5300,56
20250227,104200,1712109640,5300,5300,5300,5300,500
20250227,104100,1709459640,5310,5310,5310,5310,0
20250227,104000,1709459640,5310,5320,5320,5310,15
20250227,103900,1709379940,5320,5300,5320,5300,594
20250227,103800,1706231720,5300,5300,5300,5300,0
20250227,103700,1706231720,5300,5300,5300,5300,952
20250227,103600,1701186120,5300,5330,5330,5300,1193
20250227,103500,1694850970,5330,5330,5330,5330,1
20250227,103400,1694845640,5330,5310,5330,5310,194
20250227,103300,1693813620,5330,5330,5330,5330,222
20250227,103200,1692630360,5330,5330,5330,5330,573
20250227,103100,1689576270,5330,5290,5330,5290,9287
20250227,103000,1640227950,5290,5290,5300,5280,2843
20250227,102900,1625180660,5290,5290,5290,5290,1923
20250227,102800,1615007990,5300,5300,5300,5300,16
20250227,102700,1614923190,5300,5300,5300,5300,10
20250227,102600,1614870190,5300,5300,5300,5300,140
20250227,102500,1614128190,5290,5290,5290,5290,113
20250227,102400,1613530420,5310,5300,5310,5290,1431
20250227,102300,1605957770,5300,5290,5300,5290,117
20250227,102200,1605338730,5290,5300,5300,5290,20
20250227,102100,1605232830,5300,5290,5300,5290,513
20250227,102000,1602516920,5300,5300,5300,5300,13
20250227,101900,1602448020,5300,5300,5300,5300,95
20250227,101800,1601944520,5300,5300,5300,5300,444
20250227,101700,1599591320,5300,5300,5300,5290,1306
20250227,101600,1592680710,5300,5290,5300,5290,1089
20250227,101500,1586919790,5300,5290,5300,5290,1209
20250227,101400,1580514160,5290,5290,5290,5280,182
20250227,101300,1579551740,5300,5290,5300,5280,606
20250227,101200,1576351930,5280,5280,5290,5280,539
20250227,101100,1573501010,5280,5300,5300,5280,119
20250227,101000,1572872640,5300,5280,5300,5280,903
20250227,100900,1568104440,5280,5300,5320,5280,2992
20250227,100800,1552271390,5300,5290,5310,5270,3444
20250227,100700,1534102440,5290,5310,5310,5280,1218
20250227,100600,1527663580,5310,5310,5320,5290,2074
20250227,100500,1516674260,5310,5300,5340,5270,7366
20250227,100400,1477744580,5310,5290,5310,5290,983
20250227,100300,1472531200,5300,5320,5320,5280,23167
20250227,100200,1349917390,5320,5340,5340,5320,1952
20250227,100100,1339532710,5340,5330,5350,5330,1625
20250227,100000,1330870230,5350,5330,5350,5320,1494
20250227,095900,1322898840,5350,5330,5350,5320,1825
20250227,095800,1313160620,5320,5320,5320,5310,3298
20250227,095700,1295631280,5320,5310,5320,5310,951
20250227,095600,1290575330,5310,5320,5320,5310,111
20250227,095500,1289985820,5320,5330,5330,5320,3204
20250227,095400,1272940500,5330,5330,5330,5320,1012
20250227,095300,1267555540,5330,5330,5330,5320,358
20250227,095200,1265648880,5320,5320,5330,5320,1082
20250227,095100,1259892630,5320,5330,5340,5320,3109
20250227,095000,1243342350,5340,5340,5340,5340,20
20250227,094900,1243235550,5350,5350,5350,5350,9
20250227,094800,1243187400,5330,5340,5340,5330,6624
20250227,094700,1207855050,5350,5350,5350,5350,128
20250227,094600,1207170250,5350,5340,5350,5330,4685
20250227,094500,1182151190,5340,5340,5340,5330,298
20250227,094400,1180560970,5340,5340,5340,5330,1039
20250227,094300,1175022270,5340,5330,5340,5330,2781
20250227,094200,1160199370,5340,5340,5340,5330,229
20250227,094100,1158978690,5340,5340,5340,5330,672
20250227,094000,1155394520,5330,5340,5340,5330,1190
20250227,093900,1149049920,5340,5360,5360,5340,9191
20250227,093800,1099923850,5360,5360,5360,5360,1012
20250227,093700,1094499530,5360,5360,5360,5350,3819
20250227,093600,1074051550,5360,5370,5370,5360,6669
20250227,093500,1038259090,5380,5370,5380,5370,1282
20250227,093400,1031364620,5370,5390,5390,5370,1129
20250227,093300,1025291860,5390,5390,5390,5380,192
20250227,093200,1024256990,5390,5380,5400,5370,1108
20250227,093100,1018280310,5380,5380,5380,5380,1526
20250227,093000,1010070430,5380,5380,5380,5370,33
20250227,092900,1009893180,5370,5380,5380,5370,2638
20250227,092800,995723020,5370,5380,5380,5370,1173
20250227,092700,989422280,5380,5400,5400,5380,873
20250227,092600,984722510,5400,5390,5400,5370,1941
20250227,092500,974252750,5370,5380,5390,5370,743
20250227,092400,970254030,5380,5380,5380,5380,265
20250227,092300,968828330,5370,5380,5390,5370,1057
20250227,092200,963140470,5380,5390,5390,5370,3012
20250227,092100,946935810,5390,5390,5390,5390,91
20250227,092000,946445320,5380,5400,5400,5380,7679
20250227,091900,905067780,5400,5420,5430,5400,7353
20250227,091800,865343490,5420,5400,5420,5400,2852
20250227,091700,849912980,5420,5420,5420,5390,4319
20250227,091600,826583890,5420,5420,5420,5390,2589
20250227,091500,812583770,5420,5420,5430,5400,9071
20250227,091400,763538950,5420,5420,5430,5400,1661
20250227,091300,754535630,5420,5420,5420,5400,7155
20250227,091200,715844530,5420,5410,5440,5400,7817
20250227,091100,673595260,5430,5430,5430,5390,10087
20250227,091000,619065770,5430,5440,5450,5400,6463
20250227,090900,584029790,5440,5420,5440,5390,13933
20250227,090800,508565410,5390,5400,5430,5390,11923
20250227,090700,444097760,5430,5420,5430,5390,8464
20250227,090600,398321930,5420,5400,5430,5390,7838
20250227,090500,355918970,5390,5380,5410,5380,5748
20250227,090400,324927610,5400,5390,5400,5380,1936
20250227,090300,314482800,5390,5380,5390,5380,472
20250227,090200,311938770,5380,5390,5410,5370,9293
20250227,090100,261951550,5400,5390,5400,5370,7528
20250227,090000,221411130,5400,5420,5490,5390,40879