KissMeData/303810/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211500,7528903000,11610,11610,11610,11610,7627
20250227,211400,7528903000,11610,11610,11610,11610,0
20250227,211300,7528903000,11610,11610,11610,11610,0
20250227,211200,7528903000,11610,11610,11610,11610,0
20250227,211100,7528903000,11610,11610,11610,11610,0
20250227,211000,7528903000,11610,11610,11610,11610,0
20250227,210900,7528903000,11610,11610,11610,11610,0
20250227,210800,7528903000,11610,11610,11610,11610,0
20250227,210700,7528903000,11610,11610,11610,11610,0
20250227,210600,7528903000,11610,11610,11610,11610,0
20250227,210500,7528903000,11610,11610,11610,11610,0
20250227,210400,7528903000,11610,11610,11610,11610,0
20250227,210300,7528903000,11610,11610,11610,11610,0
20250227,210200,7528903000,11610,11610,11610,11610,0
20250227,210100,7528903000,11610,11610,11610,11610,0
20250227,210000,7528903000,11610,11610,11610,11610,0
20250227,205900,7528903000,11610,11610,11610,11610,0
20250227,205800,7528903000,11610,11610,11610,11610,0
20250227,205700,7528903000,11610,11610,11610,11610,0
20250227,205600,7528903000,11610,11610,11610,11610,0
20250227,205500,7528903000,11610,11610,11610,11610,0
20250227,205400,7528903000,11610,11610,11610,11610,0
20250227,205300,7528903000,11610,11610,11610,11610,0
20250227,205200,7528903000,11610,11610,11610,11610,0
20250227,205100,7528903000,11610,11610,11610,11610,0
20250227,205000,7528903000,11610,11610,11610,11610,0
20250227,204900,7528903000,11610,11610,11610,11610,0
20250227,204800,7528903000,11610,11610,11610,11610,0
20250227,204700,7528903000,11610,11610,11610,11610,0
20250227,204600,7528903000,11610,11610,11610,11610,0
20250227,204500,7528903000,11610,11610,11610,11610,7627
20250227,204400,7528903000,11610,11610,11610,11610,0
20250227,204300,7528903000,11610,11610,11610,11610,0
20250227,204200,7528903000,11610,11610,11610,11610,0
20250227,204100,7528903000,11610,11610,11610,11610,0
20250227,204000,7528903000,11610,11610,11610,11610,0
20250227,203900,7528903000,11610,11610,11610,11610,0
20250227,203800,7528903000,11610,11610,11610,11610,0
20250227,203700,7528903000,11610,11610,11610,11610,0
20250227,203600,7528903000,11610,11610,11610,11610,0
20250227,203500,7528903000,11610,11610,11610,11610,0
20250227,203400,7528903000,11610,11610,11610,11610,0
20250227,203300,7528903000,11610,11610,11610,11610,0
20250227,203200,7528903000,11610,11610,11610,11610,0
20250227,203100,7528903000,11610,11610,11610,11610,0
20250227,203000,7528903000,11610,11610,11610,11610,0
20250227,202900,7528903000,11610,11610,11610,11610,0
20250227,202800,7528903000,11610,11610,11610,11610,0
20250227,202700,7528903000,11610,11610,11610,11610,0
20250227,202600,7528903000,11610,11610,11610,11610,0
20250227,202500,7528903000,11610,11610,11610,11610,0
20250227,202400,7528903000,11610,11610,11610,11610,0
20250227,202300,7528903000,11610,11610,11610,11610,0
20250227,202200,7528903000,11610,11610,11610,11610,0
20250227,202100,7528903000,11610,11610,11610,11610,0
20250227,202000,7528903000,11610,11610,11610,11610,0
20250227,201900,7528903000,11610,11610,11610,11610,0
20250227,201800,7528903000,11610,11610,11610,11610,0
20250227,201700,7528903000,11610,11610,11610,11610,0
20250227,201600,7528903000,11610,11610,11610,11610,0
20250227,201500,7528903000,11610,11610,11610,11610,7627
20250227,201400,7528903000,11610,11610,11610,11610,0
20250227,201300,7528903000,11610,11610,11610,11610,0
20250227,201200,7528903000,11610,11610,11610,11610,0
20250227,201100,7528903000,11610,11610,11610,11610,0
20250227,201000,7528903000,11610,11610,11610,11610,0
20250227,200900,7528903000,11610,11610,11610,11610,0
20250227,200800,7528903000,11610,11610,11610,11610,0
20250227,200700,7528903000,11610,11610,11610,11610,0
20250227,200600,7528903000,11610,11610,11610,11610,0
20250227,200500,7528903000,11610,11610,11610,11610,0
20250227,200400,7528903000,11610,11610,11610,11610,0
20250227,200300,7528903000,11610,11610,11610,11610,0
20250227,200200,7528903000,11610,11610,11610,11610,0
20250227,200100,7528903000,11610,11610,11610,11610,0
20250227,200000,7528903000,11610,11610,11610,11610,0
20250227,195900,7528903000,11610,11610,11610,11610,0
20250227,195800,7528903000,11610,11610,11610,11610,0
20250227,195700,7528903000,11610,11610,11610,11610,0
20250227,195600,7528903000,11610,11610,11610,11610,0
20250227,195500,7528903000,11610,11610,11610,11610,0
20250227,195400,7528903000,11610,11610,11610,11610,0
20250227,195300,7528903000,11610,11610,11610,11610,0
20250227,195200,7528903000,11610,11610,11610,11610,0
20250227,195100,7528903000,11610,11610,11610,11610,0
20250227,195000,7528903000,11610,11610,11610,11610,0
20250227,194900,7528903000,11610,11610,11610,11610,0
20250227,194800,7528903000,11610,11610,11610,11610,0
20250227,194700,7528903000,11610,11610,11610,11610,0
20250227,194600,7528903000,11610,11610,11610,11610,0
20250227,194500,7528903000,11610,11610,11610,11610,7627
20250227,194400,7528903000,11610,11610,11610,11610,0
20250227,194300,7528903000,11610,11610,11610,11610,0
20250227,194200,7528903000,11610,11610,11610,11610,0
20250227,194100,7528903000,11610,11610,11610,11610,0
20250227,194000,7528903000,11610,11610,11610,11610,0
20250227,193900,7528903000,11610,11610,11610,11610,0
20250227,193800,7528903000,11610,11610,11610,11610,0
20250227,193700,7528903000,11610,11610,11610,11610,0
20250227,193600,7528903000,11610,11610,11610,11610,0
20250227,193500,7528903000,11610,11610,11610,11610,0
20250227,193400,7528903000,11610,11610,11610,11610,0
20250227,193300,7528903000,11610,11610,11610,11610,0
20250227,193200,7528903000,11610,11610,11610,11610,0
20250227,193100,7528903000,11610,11610,11610,11610,0
20250227,193000,7528903000,11610,11610,11610,11610,0
20250227,192900,7528903000,11610,11610,11610,11610,0
20250227,192800,7528903000,11610,11610,11610,11610,0
20250227,192700,7528903000,11610,11610,11610,11610,0
20250227,192600,7528903000,11610,11610,11610,11610,0
20250227,192500,7528903000,11610,11610,11610,11610,0
20250227,192400,7528903000,11610,11610,11610,11610,0
20250227,192300,7528903000,11610,11610,11610,11610,0
20250227,192200,7528903000,11610,11610,11610,11610,0
20250227,192100,7528903000,11610,11610,11610,11610,0
20250227,192000,7528903000,11610,11610,11610,11610,0
20250227,191900,7528903000,11610,11610,11610,11610,0
20250227,191800,7528903000,11610,11610,11610,11610,0
20250227,191700,7528903000,11610,11610,11610,11610,0
20250227,191600,7528903000,11610,11610,11610,11610,0
20250227,191500,7528903000,11610,11610,11610,11610,7627
20250227,191400,7528903000,11610,11610,11610,11610,0
20250227,191300,7528903000,11610,11610,11610,11610,0
20250227,191200,7528903000,11610,11610,11610,11610,0
20250227,191100,7528903000,11610,11610,11610,11610,0
20250227,191000,7528903000,11610,11610,11610,11610,0
20250227,190900,7528903000,11610,11610,11610,11610,0
20250227,190800,7528903000,11610,11610,11610,11610,0
20250227,190700,7528903000,11610,11610,11610,11610,0
20250227,190600,7528903000,11610,11610,11610,11610,0
20250227,190500,7528903000,11610,11610,11610,11610,0
20250227,190400,7528903000,11610,11610,11610,11610,0
20250227,190300,7528903000,11610,11610,11610,11610,0
20250227,190200,7528903000,11610,11610,11610,11610,0
20250227,190100,7528903000,11610,11610,11610,11610,0
20250227,190000,7528903000,11610,11610,11610,11610,0
20250227,185900,7528903000,11610,11610,11610,11610,0
20250227,185800,7528903000,11610,11610,11610,11610,0
20250227,185700,7528903000,11610,11610,11610,11610,0
20250227,185600,7528903000,11610,11610,11610,11610,0
20250227,185500,7528903000,11610,11610,11610,11610,0
20250227,185400,7528903000,11610,11610,11610,11610,0
20250227,185300,7528903000,11610,11610,11610,11610,0
20250227,185200,7528903000,11610,11610,11610,11610,0
20250227,185100,7528903000,11610,11610,11610,11610,0
20250227,185000,7528903000,11610,11610,11610,11610,0
20250227,184900,7528903000,11610,11610,11610,11610,0
20250227,184800,7528903000,11610,11610,11610,11610,0
20250227,184700,7528903000,11610,11610,11610,11610,0
20250227,184600,7528903000,11610,11610,11610,11610,0
20250227,184500,7528903000,11610,11610,11610,11610,7627
20250227,184400,7528903000,11610,11610,11610,11610,0
20250227,184300,7528903000,11610,11610,11610,11610,0
20250227,184200,7528903000,11610,11610,11610,11610,0
20250227,184100,7528903000,11610,11610,11610,11610,0
20250227,184000,7528903000,11610,11610,11610,11610,0
20250227,183900,7528903000,11610,11610,11610,11610,0
20250227,183800,7528903000,11610,11610,11610,11610,0
20250227,183700,7528903000,11610,11610,11610,11610,0
20250227,183600,7528903000,11610,11610,11610,11610,0
20250227,183500,7528903000,11610,11610,11610,11610,0
20250227,183400,7528903000,11610,11610,11610,11610,0
20250227,183300,7528903000,11610,11610,11610,11610,0
20250227,183200,7528903000,11610,11610,11610,11610,0
20250227,183100,7528903000,11610,11610,11610,11610,0
20250227,183000,7528903000,11610,11610,11610,11610,0
20250227,182900,7528903000,11610,11610,11610,11610,0
20250227,182800,7528903000,11610,11610,11610,11610,0
20250227,182700,7528903000,11610,11610,11610,11610,0
20250227,182600,7528903000,11610,11610,11610,11610,0
20250227,182500,7528903000,11610,11610,11610,11610,0
20250227,182400,7528903000,11610,11610,11610,11610,0
20250227,182300,7528903000,11610,11610,11610,11610,0
20250227,182200,7528903000,11610,11610,11610,11610,0
20250227,182100,7528903000,11610,11610,11610,11610,0
20250227,182000,7528903000,11610,11610,11610,11610,0
20250227,181900,7528903000,11610,11610,11610,11610,0
20250227,181800,7528903000,11610,11610,11610,11610,0
20250227,181700,7528903000,11610,11610,11610,11610,0
20250227,181600,7528903000,11610,11610,11610,11610,0
20250227,181500,7528903000,11610,11610,11610,11610,7627
20250227,181400,7528903000,11610,11610,11610,11610,0
20250227,181300,7528903000,11610,11610,11610,11610,0
20250227,181200,7528903000,11610,11610,11610,11610,0
20250227,181100,7528903000,11610,11610,11610,11610,0
20250227,181000,7528903000,11610,11610,11610,11610,0
20250227,180900,7528903000,11610,11610,11610,11610,0
20250227,180800,7528903000,11610,11610,11610,11610,0
20250227,180700,7528903000,11610,11610,11610,11610,0
20250227,180600,7528903000,11610,11610,11610,11610,0
20250227,180500,7528903000,11610,11610,11610,11610,0
20250227,180400,7528903000,11610,11610,11610,11610,0
20250227,180300,7528903000,11610,11610,11610,11610,0
20250227,180200,7528903000,11610,11610,11610,11610,0
20250227,180100,7528903000,11610,11610,11610,11610,0
20250227,180000,7528903000,11610,11610,11610,11610,0
20250227,175900,7528903000,11610,11610,11610,11610,0
20250227,175800,7528903000,11610,11610,11610,11610,0
20250227,175700,7528903000,11610,11610,11610,11610,0
20250227,175600,7528903000,11610,11610,11610,11610,0
20250227,175500,7528903000,11610,11610,11610,11610,0
20250227,175400,7528903000,11610,11610,11610,11610,0
20250227,175300,7528903000,11610,11610,11610,11610,0
20250227,175200,7528903000,11610,11610,11610,11610,0
20250227,175100,7528903000,11610,11610,11610,11610,0
20250227,175000,7528903000,11610,11610,11610,11610,0
20250227,174900,7528903000,11610,11610,11610,11610,0
20250227,174800,7528903000,11610,11610,11610,11610,0
20250227,174700,7528903000,11610,11610,11610,11610,0
20250227,174600,7528903000,11610,11610,11610,11610,0
20250227,174500,7528903000,11610,11610,11610,11610,7627
20250227,174400,7528903000,11610,11610,11610,11610,0
20250227,174300,7528903000,11610,11610,11610,11610,0
20250227,174200,7528903000,11610,11610,11610,11610,0
20250227,174100,7528903000,11610,11610,11610,11610,0
20250227,174000,7528903000,11610,11610,11610,11610,0
20250227,173900,7528903000,11610,11610,11610,11610,0
20250227,173800,7528903000,11610,11610,11610,11610,0
20250227,173700,7528903000,11610,11610,11610,11610,0
20250227,173600,7528903000,11610,11610,11610,11610,0
20250227,173500,7528903000,11610,11610,11610,11610,0
20250227,173400,7528903000,11610,11610,11610,11610,0
20250227,173300,7528903000,11610,11610,11610,11610,0
20250227,173200,7528903000,11610,11610,11610,11610,0
20250227,173100,7528903000,11610,11610,11610,11610,0
20250227,173000,7528903000,11610,11610,11610,11610,0
20250227,172900,7528903000,11610,11610,11610,11610,0
20250227,172800,7528903000,11610,11610,11610,11610,0
20250227,172700,7528903000,11610,11610,11610,11610,0
20250227,172600,7528903000,11610,11610,11610,11610,0
20250227,172500,7528903000,11610,11610,11610,11610,0
20250227,172400,7528903000,11610,11610,11610,11610,0
20250227,172300,7528903000,11610,11610,11610,11610,0
20250227,172200,7528903000,11610,11610,11610,11610,0
20250227,172100,7528903000,11610,11610,11610,11610,0
20250227,172000,7528903000,11610,11610,11610,11610,0
20250227,171900,7528903000,11610,11610,11610,11610,0
20250227,171800,7528903000,11610,11610,11610,11610,0
20250227,171700,7528903000,11610,11610,11610,11610,0
20250227,171600,7528903000,11610,11610,11610,11610,0
20250227,171500,7528903000,11610,11610,11610,11610,7627
20250227,171400,7528903000,11610,11610,11610,11610,0
20250227,171300,7528903000,11610,11610,11610,11610,0
20250227,171200,7528903000,11610,11610,11610,11610,0
20250227,171100,7528903000,11610,11610,11610,11610,0
20250227,171000,7528903000,11610,11610,11610,11610,0
20250227,170900,7528903000,11610,11610,11610,11610,0
20250227,170800,7528903000,11610,11610,11610,11610,0
20250227,170700,7528903000,11610,11610,11610,11610,0
20250227,170600,7528903000,11610,11610,11610,11610,0
20250227,170500,7528903000,11610,11610,11610,11610,0
20250227,170400,7528903000,11610,11610,11610,11610,0
20250227,170300,7528903000,11610,11610,11610,11610,0
20250227,170200,7528903000,11610,11610,11610,11610,0
20250227,170100,7528903000,11610,11610,11610,11610,0
20250227,170000,7528903000,11610,11610,11610,11610,0
20250227,165900,7528903000,11610,11610,11610,11610,0
20250227,165800,7528903000,11610,11610,11610,11610,0
20250227,165700,7528903000,11610,11610,11610,11610,0
20250227,165600,7528903000,11610,11610,11610,11610,0
20250227,165500,7528903000,11610,11610,11610,11610,0
20250227,165400,7528903000,11610,11610,11610,11610,0
20250227,165300,7528903000,11610,11610,11610,11610,0
20250227,165200,7528903000,11610,11610,11610,11610,0
20250227,165100,7528903000,11610,11610,11610,11610,0
20250227,165000,7528903000,11610,11610,11610,11610,0
20250227,164900,7528903000,11610,11610,11610,11610,0
20250227,164800,7528903000,11610,11610,11610,11610,0
20250227,164700,7528903000,11610,11610,11610,11610,0
20250227,164600,7528903000,11610,11610,11610,11610,0
20250227,164500,7528903000,11610,11610,11610,11610,7627
20250227,164400,7528903000,11610,11610,11610,11610,0
20250227,164300,7528903000,11610,11610,11610,11610,0
20250227,164200,7528903000,11610,11610,11610,11610,0
20250227,164100,7528903000,11610,11610,11610,11610,0
20250227,164000,7528903000,11610,11610,11610,11610,0
20250227,163900,7528903000,11610,11610,11610,11610,0
20250227,163800,7528903000,11610,11610,11610,11610,0
20250227,163700,7528903000,11610,11610,11610,11610,0
20250227,163600,7528903000,11610,11610,11610,11610,0
20250227,163500,7528903000,11610,11610,11610,11610,0
20250227,163400,7528903000,11610,11610,11610,11610,0
20250227,163300,7528903000,11610,11610,11610,11610,0
20250227,163200,7528903000,11610,11610,11610,11610,0
20250227,163100,7528903000,11610,11610,11610,11610,0
20250227,163000,7528903000,11610,11610,11610,11610,0
20250227,162900,7528903000,11610,11610,11610,11610,0
20250227,162800,7528903000,11610,11610,11610,11610,0
20250227,162700,7528903000,11610,11610,11610,11610,0
20250227,162600,7528903000,11610,11610,11610,11610,0
20250227,162500,7528903000,11610,11610,11610,11610,0
20250227,162400,7528903000,11610,11610,11610,11610,0
20250227,162300,7528903000,11610,11610,11610,11610,0
20250227,162200,7528903000,11610,11610,11610,11610,0
20250227,162100,7528903000,11610,11610,11610,11610,0
20250227,162000,7528903000,11610,11610,11610,11610,0
20250227,161900,7528903000,11610,11610,11610,11610,0
20250227,161800,7528903000,11610,11610,11610,11610,0
20250227,161700,7528903000,11610,11610,11610,11610,0
20250227,161600,7528903000,11610,11610,11610,11610,0
20250227,161500,7528903000,11610,11610,11610,11610,7627
20250227,161400,7528903000,11610,11610,11610,11610,0
20250227,161300,7528903000,11610,11610,11610,11610,0
20250227,161200,7528903000,11610,11610,11610,11610,0
20250227,161100,7528903000,11610,11610,11610,11610,0
20250227,161000,7528903000,11610,11610,11610,11610,0
20250227,160900,7528903000,11610,11610,11610,11610,0
20250227,160800,7528903000,11610,11610,11610,11610,0
20250227,160700,7528903000,11610,11610,11610,11610,0
20250227,160600,7528903000,11610,11610,11610,11610,0
20250227,160500,7528903000,11610,11610,11610,11610,0
20250227,160400,7528903000,11610,11610,11610,11610,0
20250227,160300,7528903000,11610,11610,11610,11610,0
20250227,160200,7528903000,11610,11610,11610,11610,0
20250227,160100,7528903000,11610,11610,11610,11610,0
20250227,160000,7528903000,11610,11610,11610,11610,0
20250227,155900,7528903000,11610,11610,11610,11610,0
20250227,155800,7528903000,11610,11610,11610,11610,0
20250227,155700,7528903000,11610,11610,11610,11610,0
20250227,155600,7528903000,11610,11610,11610,11610,0
20250227,155500,7528903000,11610,11610,11610,11610,0
20250227,155400,7528903000,11610,11610,11610,11610,0
20250227,155300,7528903000,11610,11610,11610,11610,0
20250227,155200,7528903000,11610,11610,11610,11610,0
20250227,155100,7528903000,11610,11610,11610,11610,0
20250227,155000,7528903000,11610,11610,11610,11610,0
20250227,154900,7528903000,11610,11610,11610,11610,0
20250227,154800,7528903000,11610,11610,11610,11610,0
20250227,154700,7528903000,11610,11610,11610,11610,0
20250227,154600,7528903000,11610,11610,11610,11610,0
20250227,154500,7528903000,11610,11610,11610,11610,7627
20250227,154400,7528903000,11610,11610,11610,11610,0
20250227,154300,7528903000,11610,11610,11610,11610,0
20250227,154200,7528903000,11610,11610,11610,11610,0
20250227,154100,7528903000,11610,11610,11610,11610,0
20250227,154000,7528903000,11610,11610,11610,11610,0
20250227,153900,7528903000,11610,11610,11610,11610,0
20250227,153800,7528903000,11610,11610,11610,11610,0
20250227,153700,7528903000,11610,11610,11610,11610,0
20250227,153600,7528903000,11610,11610,11610,11610,0
20250227,153500,7528903000,11610,11610,11610,11610,0
20250227,153400,7528903000,11610,11610,11610,11610,0
20250227,153300,7528903000,11610,11610,11610,11610,0
20250227,153200,7528903000,11610,11610,11610,11610,0
20250227,153100,7528903000,11610,11610,11610,11610,0
20250227,153000,7528903000,11610,11610,11610,11610,7627
20250227,152900,7440353530,11600,11600,11600,11600,0
20250227,152800,7440353530,11600,11600,11600,11600,0
20250227,152700,7440353530,11600,11600,11600,11600,0
20250227,152600,7440353530,11600,11600,11600,11600,0
20250227,152500,7440353530,11600,11600,11600,11600,0
20250227,152400,7440353530,11600,11600,11600,11600,0
20250227,152300,7440353530,11600,11600,11600,11600,0
20250227,152200,7440353530,11600,11600,11600,11600,0
20250227,152100,7440353530,11600,11600,11600,11600,0
20250227,152000,7440353530,11600,11600,11600,11600,0
20250227,151900,7440353530,11600,11590,11610,11580,3060
20250227,151800,7404914480,11580,11600,11600,11580,1945
20250227,151700,7382377230,11600,11600,11600,11570,1140
20250227,151600,7369181930,11570,11610,11620,11570,1700
20250227,151500,7349488620,11610,11610,11610,11600,187
20250227,151400,7347317690,11610,11610,11620,11610,595
20250227,151300,7340408150,11610,11610,11620,11570,2752
20250227,151200,7308520080,11620,11610,11620,11600,1645
20250227,151100,7289429430,11620,11610,11620,11610,490
20250227,151000,7283740320,11610,11610,11620,11600,791
20250227,150900,7274559740,11610,11600,11610,11600,975
20250227,150800,7263247530,11600,11560,11600,11560,252
20250227,150700,7260330730,11560,11550,11560,11550,545
20250227,150600,7254035880,11550,11550,11550,11540,636
20250227,150500,7246690950,11550,11540,11550,11530,946
20250227,150400,7235774010,11540,11530,11540,11520,1312
20250227,150300,7220654050,11520,11530,11530,11520,369
20250227,150200,7216400480,11530,11560,11560,11530,732
20250227,150100,7207958300,11560,11560,11560,11530,59
20250227,150000,7207277760,11520,11560,11560,11520,261
20250227,145900,7204265060,11560,11550,11560,11520,1279
20250227,145800,7189520310,11550,11560,11560,11550,55
20250227,145700,7188884530,11560,11570,11570,11560,151
20250227,145600,7187138050,11570,11570,11570,11570,0
20250227,145500,7187138050,11570,11550,11570,11550,2139
20250227,145400,7162432540,11550,11570,11570,11550,132
20250227,145300,7160907590,11550,11560,11560,11510,6112
20250227,145200,7090402700,11560,11560,11560,11560,132
20250227,145100,7088876780,11560,11560,11570,11560,153
20250227,145000,7087108000,11560,11570,11570,11560,686
20250227,144900,7079171160,11580,11590,11590,11580,338
20250227,144800,7075256950,11590,11590,11590,11570,127
20250227,144700,7073786400,11590,11570,11590,11570,19
20250227,144600,7073566370,11570,11580,11590,11570,3384
20250227,144500,7034410820,11570,11570,11590,11570,331
20250227,144400,7030580200,11580,11590,11590,11580,2231
20250227,144300,7004734120,11600,11600,11600,11600,66
20250227,144200,7003968520,11600,11590,11600,11580,489
20250227,144100,6998301570,11600,11600,11600,11590,608
20250227,144000,6991248870,11590,11600,11600,11590,125
20250227,143900,6989799870,11600,11600,11600,11600,0
20250227,143800,6989799870,11600,11590,11600,11580,570
20250227,143700,6983190750,11580,11600,11600,11580,101
20250227,143600,6982021040,11600,11600,11600,11590,274
20250227,143500,6978842650,11600,11590,11600,11590,115
20250227,143400,6977509720,11590,11580,11590,11570,1655
20250227,143300,6958340600,11580,11580,11590,11580,153
20250227,143200,6956568810,11590,11580,11590,11580,320
20250227,143100,6952862890,11580,11590,11590,11580,121
20250227,143000,6951460790,11590,11590,11590,11580,198
20250227,142900,6949167590,11590,11590,11590,11590,0
20250227,142800,6949167590,11590,11580,11590,11580,375
20250227,142700,6944824300,11580,11580,11590,11580,772
20250227,142600,6935882540,11580,11620,11620,11580,688
20250227,142500,6927899460,11620,11620,11620,11580,2306
20250227,142400,6901147020,11620,11620,11620,11610,485
20250227,142300,6895512700,11620,11620,11630,11620,378
20250227,142200,6891120140,11620,11620,11620,11620,244
20250227,142100,6888284860,11620,11630,11630,11620,755
20250227,142000,6879504240,11630,11630,11640,11630,1315
20250227,141900,6864198940,11640,11660,11660,11640,2530
20250227,141800,6834743720,11660,11650,11670,11640,1346
20250227,141700,6819051770,11640,11640,11640,11640,257
20250227,141600,6816060290,11640,11650,11650,11640,88
20250227,141500,6815035450,11640,11630,11640,11630,182
20250227,141400,6812917990,11630,11630,11640,11620,570
20250227,141300,6806287040,11640,11680,11690,11640,2484
20250227,141200,6777305420,11680,11680,11680,11670,350
20250227,141100,6773217460,11680,11650,11680,11650,2896
20250227,141000,6739438670,11650,11640,11660,11630,952
20250227,140900,6728353430,11640,11620,11660,11610,4680
20250227,140800,6673890190,11620,11620,11620,11610,507
20250227,140700,6667998860,11610,11590,11610,11590,480
20250227,140600,6662430770,11590,11570,11590,11570,643
20250227,140500,6654985540,11570,11570,11570,11570,142
20250227,140400,6653342600,11570,11560,11570,11560,191
20250227,140300,6651134380,11560,11560,11560,11560,392
20250227,140200,6646602860,11560,11560,11560,11550,960
20250227,140100,6635506880,11560,11570,11570,11560,230
20250227,140000,6632846530,11580,11580,11580,11580,2
20250227,135900,6632823370,11580,11570,11580,11570,37
20250227,135800,6632395270,11570,11560,11580,11550,103
20250227,135700,6631205360,11550,11570,11570,11550,2115
20250227,135600,6606759750,11570,11580,11580,11570,8
20250227,135500,6606667180,11580,11570,11580,11570,38
20250227,135400,6606227290,11570,11570,11580,11570,476
20250227,135300,6600718300,11570,11580,11580,11570,271
20250227,135200,6597582340,11570,11570,11580,11570,662
20250227,135100,6589921950,11570,11570,11570,11570,32
20250227,135000,6589551710,11570,11580,11580,11570,68
20250227,134900,6588764690,11580,11580,11580,11570,79
20250227,134800,6587850550,11570,11570,11570,11570,18
20250227,134700,6587642290,11590,11570,11590,11570,78
20250227,134600,6586738470,11570,11580,11580,11570,62
20250227,134500,6586021030,11600,11600,11600,11600,1
20250227,134400,6586009430,11560,11560,11560,11560,0
20250227,134300,6586009430,11560,11560,11580,11550,1582
20250227,134200,6567724820,11560,11570,11570,11560,83
20250227,134100,6566765320,11600,11590,11600,11590,1694
20250227,134000,6547118940,11590,11570,11590,11570,211
20250227,133900,6544674450,11550,11580,11580,11550,285
20250227,133800,6541375660,11580,11550,11580,11550,89
20250227,133700,6540346030,11550,11550,11550,11550,748
20250227,133600,6531706630,11550,11560,11560,11550,89
20250227,133500,6530677820,11550,11560,11560,11550,246
20250227,133400,6527835450,11560,11560,11560,11560,14
20250227,133300,6527673610,11560,11560,11560,11560,289
20250227,133200,6524332770,11560,11550,11560,11550,512
20250227,133100,6518416660,11550,11540,11550,11540,69
20250227,133000,6517620390,11530,11530,11530,11530,174
20250227,132900,6515614170,11530,11540,11550,11530,778
20250227,132800,6506631830,11540,11540,11540,11540,237
20250227,132700,6503896850,11530,11540,11540,11530,310
20250227,132600,6500320980,11530,11540,11540,11530,172
20250227,132500,6498337020,11540,11530,11540,11530,127
20250227,132400,6496871540,11530,11530,11530,11530,900
20250227,132300,6486494540,11530,11550,11550,11530,428
20250227,132200,6481555390,11550,11550,11550,11550,301
20250227,132100,6478078840,11550,11540,11550,11540,313
20250227,132000,6474466640,11550,11550,11550,11550,235
20250227,131900,6471752390,11540,11540,11540,11540,55
20250227,131800,6471117690,11550,11520,11550,11520,103
20250227,131700,6469930740,11520,11560,11560,11520,2552
20250227,131600,6440459000,11580,11580,11580,11580,1
20250227,131500,6440447420,11590,11550,11590,11550,410
20250227,131400,6435711760,11550,11600,11600,11550,70
20250227,131300,6434903160,11560,11560,11560,11560,218
20250227,131200,6432383080,11560,11550,11560,11550,449
20250227,131100,6427195170,11560,11560,11560,11560,159
20250227,131000,6425357130,11550,11610,11610,11550,215
20250227,130900,6422872110,11600,11580,11600,11580,103
20250227,130800,6421677440,11580,11570,11600,11520,1645
20250227,130700,6402659250,11560,11570,11570,11560,133
20250227,130600,6401121330,11570,11570,11570,11570,140
20250227,130500,6399501530,11570,11580,11580,11570,19
20250227,130400,6399281520,11580,11580,11580,11560,407
20250227,130300,6394571900,11580,11570,11580,11570,524
20250227,130200,6388509120,11570,11570,11580,11570,1024
20250227,130100,6376660440,11580,11580,11580,11570,1340
20250227,130000,6361156020,11580,11580,11580,11580,411
20250227,125900,6356396640,11590,11590,11590,11580,267
20250227,125800,6353304460,11590,11610,11610,11590,2571
20250227,125700,6323493930,11610,11610,11610,11610,98
20250227,125600,6322356150,11610,11610,11610,11610,333
20250227,125500,6318490020,11610,11620,11620,11610,4
20250227,125400,6318443570,11610,11610,11610,11610,59
20250227,125300,6317758580,11610,11610,11610,11600,12
20250227,125200,6317619340,11610,11600,11610,11600,60
20250227,125100,6316923330,11600,11600,11600,11600,79
20250227,125000,6316006930,11600,11620,11620,11600,2227
20250227,124900,6290169300,11620,11620,11620,11610,1955
20250227,124800,6267456000,11620,11610,11620,11610,414
20250227,124700,6262646420,11620,11620,11620,11620,20
20250227,124600,6262414020,11620,11610,11620,11610,51
20250227,124500,6261821860,11620,11610,11620,11610,92
20250227,124400,6260753590,11610,11610,11610,11610,29
20250227,124300,6260416900,11610,11610,11620,11610,116
20250227,124200,6259070130,11610,11620,11620,11610,196
20250227,124100,6256794550,11610,11620,11620,11610,301
20250227,124000,6253297860,11620,11610,11620,11610,374
20250227,123900,6248954870,11610,11620,11620,11610,558
20250227,123800,6242471510,11620,11630,11630,11620,89
20250227,123700,6241436570,11630,11630,11630,11630,308
20250227,123600,6237854530,11620,11610,11620,11610,1260
20250227,123500,6223221970,11610,11600,11620,11600,422
20250227,123400,6218325340,11610,11620,11620,11610,572
20250227,123300,6211683260,11620,11610,11620,11600,1674
20250227,123200,6192245880,11610,11590,11610,11590,575
20250227,123100,6185577410,11590,11560,11590,11560,793
20250227,123000,6176395550,11560,11540,11560,11540,1294
20250227,122900,6161442060,11540,11520,11540,11510,83
20250227,122800,6160486570,11510,11520,11520,11510,167
20250227,122700,6158563470,11510,11520,11520,11510,642
20250227,122600,6151173550,11510,11500,11510,11500,452
20250227,122500,6145971330,11500,11500,11510,11500,2287
20250227,122400,6119670810,11500,11510,11510,11500,355
20250227,122300,6115587960,11510,11510,11510,11510,48
20250227,122200,6115035480,11510,11510,11520,11500,843
20250227,122100,6105339410,11510,11520,11520,11510,421
20250227,122000,6100492700,11510,11510,11520,11510,194
20250227,121900,6098259650,11510,11520,11520,11510,606
20250227,121800,6091284460,11510,11520,11520,11510,1136
20250227,121700,6078203790,11520,11510,11520,11500,984
20250227,121600,6066873140,11510,11500,11510,11500,883
20250227,121500,6056717330,11500,11510,11520,11500,766
20250227,121400,6047901900,11510,11520,11520,11510,1634
20250227,121300,6029094330,11520,11510,11530,11510,994
20250227,121200,6017650730,11520,11540,11540,11510,1703
20250227,121100,5998025990,11540,11570,11570,11530,3646
20250227,121000,5955916200,11570,11570,11570,11560,624
20250227,120900,5948701680,11560,11570,11570,11560,877
20250227,120800,5938562480,11560,11570,11570,11560,425
20250227,120700,5933649160,11570,11570,11570,11570,418
20250227,120600,5928812900,11570,11580,11580,11560,2132
20250227,120500,5904147060,11590,11590,11590,11590,1445
20250227,120400,5887399510,11590,11590,11590,11590,398
20250227,120300,5882786690,11590,11600,11600,11590,776
20250227,120200,5873787190,11600,11600,11600,11600,60
20250227,120100,5873091190,11600,11610,11620,11600,737
20250227,120000,5864535200,11600,11600,11610,11600,1375
20250227,115900,5848584680,11610,11610,11610,11610,111
20250227,115800,5847295970,11610,11610,11610,11610,2225
20250227,115700,5821463720,11610,11620,11620,11610,936
20250227,115600,5810587410,11620,11660,11660,11620,337
20250227,115500,5806668760,11630,11650,11660,11630,975
20250227,115400,5795329150,11670,11630,11680,11630,600
20250227,115300,5788338400,11630,11630,11650,11630,535
20250227,115200,5782106070,11620,11630,11640,11620,461
20250227,115100,5776745370,11630,11630,11630,11620,362
20250227,115000,5772535410,11630,11620,11630,11620,844
20250227,114900,5762726990,11620,11640,11640,11620,187
20250227,114800,5760553730,11640,11640,11640,11640,1
20250227,114700,5760542090,11640,11640,11640,11640,100
20250227,114600,5759378090,11630,11640,11650,11630,188
20250227,114500,5757191590,11640,11650,11650,11640,578
20250227,114400,5750462750,11650,11650,11650,11650,26
20250227,114300,5750159850,11650,11650,11660,11650,254
20250227,114200,5747200740,11650,11650,11660,11650,86
20250227,114100,5746198130,11650,11650,11660,11650,136
20250227,114000,5744613710,11640,11650,11650,11640,9
20250227,113900,5744508940,11640,11640,11650,11640,31
20250227,113800,5744148080,11640,11650,11650,11640,218
20250227,113700,5741609520,11650,11600,11650,11600,184
20250227,113600,5739472530,11600,11620,11620,11600,1574
20250227,113500,5721197950,11640,11650,11650,11630,106
20250227,113400,5719965060,11650,11650,11650,11650,0
20250227,113300,5719965060,11650,11650,11650,11650,0
20250227,113200,5719965060,11650,11640,11650,11640,150
20250227,113100,5718217760,11630,11650,11650,11630,497
20250227,113000,5712432780,11650,11650,11650,11650,101
20250227,112900,5711256130,11650,11650,11660,11650,3
20250227,112800,5711221170,11650,11650,11650,11650,151
20250227,112700,5709462020,11650,11650,11650,11650,131
20250227,112600,5707935870,11640,11640,11650,11640,97
20250227,112500,5706806780,11640,11640,11640,11640,77
20250227,112400,5705910500,11640,11650,11650,11630,633
20250227,112300,5698547920,11650,11660,11680,11650,869
20250227,112200,5688418900,11680,11670,11700,11660,767
20250227,112100,5679457230,11690,11670,11690,11670,610
20250227,112000,5672337310,11690,11670,11690,11670,23
20250227,111900,5672068840,11670,11670,11690,11670,666
20250227,111800,5664290480,11670,11630,11670,11630,1840
20250227,111700,5642840880,11640,11630,11650,11630,241
20250227,111600,5640037040,11640,11640,11640,11640,223
20250227,111500,5637441320,11640,11650,11650,11630,1369
20250227,111400,5621504900,11660,11630,11660,11630,472
20250227,111300,5616008480,11620,11610,11620,11610,145
20250227,111200,5614323920,11620,11620,11620,11610,134
20250227,111100,5612767170,11620,11590,11630,11590,4290
20250227,111000,5562956540,11590,11580,11590,11580,1292
20250227,110900,5547990430,11580,11590,11590,11580,1321
20250227,110800,5532691590,11580,11580,11590,11580,1524
20250227,110700,5515036920,11590,11600,11600,11580,1410
20250227,110600,5498695630,11590,11600,11600,11590,2760
20250227,110500,5466698510,11600,11620,11620,11600,771
20250227,110400,5457746230,11620,11610,11620,11600,2292
20250227,110300,5431141100,11610,11610,11620,11610,380
20250227,110200,5426728020,11610,11610,11620,11600,1020
20250227,110100,5414888510,11600,11620,11620,11600,718
20250227,110000,5406554360,11600,11610,11610,11600,1231
20250227,105900,5392272580,11610,11630,11640,11600,4565
20250227,105800,5339288730,11610,11630,11630,11610,1308
20250227,105700,5324091140,11630,11630,11630,11630,159
20250227,105600,5322241970,11630,11630,11630,11630,10
20250227,105500,5322125670,11640,11640,11640,11630,422
20250227,105400,5317217700,11640,11640,11640,11640,382
20250227,105300,5312771220,11640,11650,11650,11640,220
20250227,105200,5310209920,11620,11650,11650,11620,92
20250227,105100,5309139220,11650,11650,11650,11650,472
20250227,105000,5303640420,11620,11610,11660,11610,499
20250227,104900,5297842940,11610,11650,11650,11610,1174
20250227,104800,5284195050,11660,11660,11660,11660,40
20250227,104700,5283728650,11660,11670,11670,11660,57
20250227,104600,5283063570,11670,11670,11690,11660,281
20250227,104500,5279782670,11670,11650,11670,11640,475
20250227,104400,5274248340,11640,11630,11640,11630,139
20250227,104300,5272631590,11630,11640,11650,11630,328
20250227,104200,5268814780,11640,11620,11640,11620,277
20250227,104100,5265594290,11620,11640,11640,11610,635
20250227,104000,5258215650,11620,11600,11640,11600,979
20250227,103900,5246854740,11600,11620,11620,11600,5350
20250227,103800,5184768720,11620,11640,11640,11620,1892
20250227,103700,5162777400,11630,11640,11650,11630,1950
20250227,103600,5140088350,11650,11640,11650,11640,171
20250227,103500,5138097810,11640,11670,11670,11640,1064
20250227,103400,5125706640,11660,11660,11660,11660,482
20250227,103300,5120086520,11660,11640,11660,11640,115
20250227,103200,5118747820,11640,11640,11670,11640,509
20250227,103100,5112821520,11620,11640,11640,11620,1135
20250227,103000,5099624260,11640,11640,11640,11630,483
20250227,102900,5094002440,11640,11640,11650,11630,1206
20250227,102800,5079969580,11640,11690,11690,11640,3609
20250227,102700,5037940070,11690,11660,11690,11660,2659
20250227,102600,5006857860,11690,11660,11690,11660,433
20250227,102500,5001808780,11660,11660,11670,11660,1308
20250227,102400,4986557380,11660,11700,11700,11660,539
20250227,102300,4980260040,11720,11650,11730,11650,4885
20250227,102200,4923272080,11650,11660,11660,11640,879
20250227,102100,4913034580,11670,11660,11670,11650,1349
20250227,102000,4897311840,11670,11670,11670,11660,744
20250227,101900,4888630950,11670,11670,11670,11660,558
20250227,101800,4882122520,11670,11680,11680,11660,1379
20250227,101700,4866027870,11720,11660,11720,11660,176
20250227,101600,4863974560,11670,11690,11720,11670,1658
20250227,101500,4844617600,11690,11710,11740,11690,3883
20250227,101400,4799175860,11710,11720,11770,11710,4249
20250227,101300,4749378860,11720,11740,11780,11700,5982
20250227,101200,4679179520,11700,11660,11820,11660,2077
20250227,101100,4654810140,11660,11620,11660,11620,4997
20250227,101000,4596650870,11620,11650,11650,11620,1054
20250227,100900,4584387050,11650,11680,11680,11650,869
20250227,100800,4574259750,11650,11620,11690,11620,1198
20250227,100700,4560308850,11620,11640,11650,11620,7341
20250227,100600,4474953580,11650,11670,11680,11640,2366
20250227,100500,4447390840,11680,11680,11690,11640,4978
20250227,100400,4389357700,11680,11720,11720,11670,8402
20250227,100300,4291122850,11720,11730,11730,11720,1382
20250227,100200,4274920540,11730,11720,11730,11720,195
20250227,100100,4272634680,11720,11750,11750,11710,6752
20250227,100000,4193423490,11750,11740,11760,11740,1805
20250227,095900,4172228310,11740,11760,11760,11740,1659
20250227,095800,4152746310,11760,11760,11790,11740,993
20250227,095700,4141066200,11800,11770,11800,11740,4216
20250227,095600,4091436350,11780,11820,11820,11780,5372
20250227,095500,4027991470,11820,11850,11890,11770,8818
20250227,095400,3923896900,11810,11820,11860,11800,9871
20250227,095300,3807192730,11800,11810,11920,11780,17353
20250227,095200,3601835410,11840,11840,11920,11770,18642
20250227,095100,3381238120,11840,11710,11920,11710,13105
20250227,095000,3226617880,11710,11740,11750,11710,3028
20250227,094900,3191074760,11740,11770,11780,11740,917
20250227,094800,3180278820,11770,11760,11770,11730,779
20250227,094700,3171123550,11740,11790,11790,11720,2181
20250227,094600,3145492580,11780,11780,11780,11770,309
20250227,094500,3141853590,11780,11770,11860,11750,2467
20250227,094400,3112655130,11750,11710,11780,11710,2530
20250227,094300,3082962150,11710,11710,11740,11700,6403
20250227,094200,3008019720,11720,11720,11730,11680,5730
20250227,094100,2940979640,11730,11770,11780,11720,8667
20250227,094000,2839113990,11770,11830,11830,11770,2579
20250227,093900,2808676860,11820,11820,11850,11820,756
20250227,093800,2799739950,11810,11820,11820,11790,2804
20250227,093700,2766638440,11820,11860,11860,11820,4552
20250227,093600,2712762870,11860,11940,11940,11860,3042
20250227,093500,2676546050,11920,11920,11950,11920,1464
20250227,093400,2659069340,11940,11940,11940,11900,6835
20250227,093300,2577680660,11940,11930,11940,11920,1962
20250227,093200,2554261680,11930,11940,11940,11920,1680
20250227,093100,2534215010,11940,11910,11940,11910,623
20250227,093000,2526791410,11910,11950,11950,11910,2371
20250227,092900,2498518200,11950,11980,11980,11950,1695
20250227,092800,2478226720,11980,11980,11980,11960,3084
20250227,092700,2441308100,11980,11980,12000,11980,2181
20250227,092600,2415154710,11980,11990,11990,11970,1927
20250227,092500,2392069360,12000,11960,12030,11950,5046
20250227,092400,2331534250,11950,11950,11960,11950,1057
20250227,092300,2318902820,11950,11960,11960,11910,1068
20250227,092200,2306159860,11930,11980,11980,11900,4151
20250227,092100,2256681160,11990,11980,12000,11980,2684
20250227,092000,2224492600,11980,11980,11980,11970,690
20250227,091900,2216226530,11980,11940,11980,11930,2124
20250227,091800,2190806790,11940,11960,11960,11920,1103
20250227,091700,2177637920,11960,11990,11990,11960,2151
20250227,091600,2151884910,12000,11970,12000,11950,3417
20250227,091500,2110957700,11970,12020,12020,11960,1843
20250227,091400,2088884750,12030,12060,12060,11970,3172
20250227,091300,2050767280,12000,12070,12120,11930,16407
20250227,091200,1852703090,12070,11860,12070,11860,16051
20250227,091100,1660629170,11870,11880,11890,11840,4816
20250227,091000,1603477370,11890,11920,11930,11880,1851
20250227,090900,1581434930,11920,11900,11920,11900,2315
20250227,090800,1553874870,11900,11930,11930,11900,4057
20250227,090700,1505550820,11930,11910,11930,11890,3937
20250227,090600,1458656800,11910,11890,11930,11860,5482
20250227,090500,1393504480,11930,11880,11930,11880,4416
20250227,090400,1340975680,11880,11990,12000,11880,8393
20250227,090300,1240705350,12000,12000,12050,11970,12924
20250227,090200,1085537130,12000,12050,12080,11970,18368
20250227,090100,864820430,12040,11760,12150,11760,38700
20250227,090000,402168730,11770,11720,11850,11720,34234