KissMeData/383930/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213500,1397911400,7450,7450,7450,7450,3729
20250227,213400,1397911400,7450,7450,7450,7450,0
20250227,213300,1397911400,7450,7450,7450,7450,0
20250227,213200,1397911400,7450,7450,7450,7450,0
20250227,213100,1397911400,7450,7450,7450,7450,0
20250227,213000,1397911400,7450,7450,7450,7450,0
20250227,212900,1397911400,7450,7450,7450,7450,0
20250227,212800,1397911400,7450,7450,7450,7450,0
20250227,212700,1397911400,7450,7450,7450,7450,0
20250227,212600,1397911400,7450,7450,7450,7450,0
20250227,212500,1397911400,7450,7450,7450,7450,0
20250227,212400,1397911400,7450,7450,7450,7450,0
20250227,212300,1397911400,7450,7450,7450,7450,0
20250227,212200,1397911400,7450,7450,7450,7450,0
20250227,212100,1397911400,7450,7450,7450,7450,0
20250227,212000,1397911400,7450,7450,7450,7450,0
20250227,211900,1397911400,7450,7450,7450,7450,0
20250227,211800,1397911400,7450,7450,7450,7450,0
20250227,211700,1397911400,7450,7450,7450,7450,0
20250227,211600,1397911400,7450,7450,7450,7450,0
20250227,211500,1397911400,7450,7450,7450,7450,0
20250227,211400,1397911400,7450,7450,7450,7450,0
20250227,211300,1397911400,7450,7450,7450,7450,0
20250227,211200,1397911400,7450,7450,7450,7450,0
20250227,211100,1397911400,7450,7450,7450,7450,0
20250227,211000,1397911400,7450,7450,7450,7450,0
20250227,210900,1397911400,7450,7450,7450,7450,0
20250227,210800,1397911400,7450,7450,7450,7450,0
20250227,210700,1397911400,7450,7450,7450,7450,0
20250227,210600,1397911400,7450,7450,7450,7450,0
20250227,210500,1397911400,7450,7450,7450,7450,3729
20250227,210400,1397911400,7450,7450,7450,7450,0
20250227,210300,1397911400,7450,7450,7450,7450,0
20250227,210200,1397911400,7450,7450,7450,7450,0
20250227,210100,1397911400,7450,7450,7450,7450,0
20250227,210000,1397911400,7450,7450,7450,7450,0
20250227,205900,1397911400,7450,7450,7450,7450,0
20250227,205800,1397911400,7450,7450,7450,7450,0
20250227,205700,1397911400,7450,7450,7450,7450,0
20250227,205600,1397911400,7450,7450,7450,7450,0
20250227,205500,1397911400,7450,7450,7450,7450,0
20250227,205400,1397911400,7450,7450,7450,7450,0
20250227,205300,1397911400,7450,7450,7450,7450,0
20250227,205200,1397911400,7450,7450,7450,7450,0
20250227,205100,1397911400,7450,7450,7450,7450,0
20250227,205000,1397911400,7450,7450,7450,7450,0
20250227,204900,1397911400,7450,7450,7450,7450,0
20250227,204800,1397911400,7450,7450,7450,7450,0
20250227,204700,1397911400,7450,7450,7450,7450,0
20250227,204600,1397911400,7450,7450,7450,7450,0
20250227,204500,1397911400,7450,7450,7450,7450,0
20250227,204400,1397911400,7450,7450,7450,7450,0
20250227,204300,1397911400,7450,7450,7450,7450,0
20250227,204200,1397911400,7450,7450,7450,7450,0
20250227,204100,1397911400,7450,7450,7450,7450,0
20250227,204000,1397911400,7450,7450,7450,7450,0
20250227,203900,1397911400,7450,7450,7450,7450,0
20250227,203800,1397911400,7450,7450,7450,7450,0
20250227,203700,1397911400,7450,7450,7450,7450,0
20250227,203600,1397911400,7450,7450,7450,7450,0
20250227,203500,1397911400,7450,7450,7450,7450,3729
20250227,203400,1397911400,7450,7450,7450,7450,0
20250227,203300,1397911400,7450,7450,7450,7450,0
20250227,203200,1397911400,7450,7450,7450,7450,0
20250227,203100,1397911400,7450,7450,7450,7450,0
20250227,203000,1397911400,7450,7450,7450,7450,0
20250227,202900,1397911400,7450,7450,7450,7450,0
20250227,202800,1397911400,7450,7450,7450,7450,0
20250227,202700,1397911400,7450,7450,7450,7450,0
20250227,202600,1397911400,7450,7450,7450,7450,0
20250227,202500,1397911400,7450,7450,7450,7450,0
20250227,202400,1397911400,7450,7450,7450,7450,0
20250227,202300,1397911400,7450,7450,7450,7450,0
20250227,202200,1397911400,7450,7450,7450,7450,0
20250227,202100,1397911400,7450,7450,7450,7450,0
20250227,202000,1397911400,7450,7450,7450,7450,0
20250227,201900,1397911400,7450,7450,7450,7450,0
20250227,201800,1397911400,7450,7450,7450,7450,0
20250227,201700,1397911400,7450,7450,7450,7450,0
20250227,201600,1397911400,7450,7450,7450,7450,0
20250227,201500,1397911400,7450,7450,7450,7450,0
20250227,201400,1397911400,7450,7450,7450,7450,0
20250227,201300,1397911400,7450,7450,7450,7450,0
20250227,201200,1397911400,7450,7450,7450,7450,0
20250227,201100,1397911400,7450,7450,7450,7450,0
20250227,201000,1397911400,7450,7450,7450,7450,0
20250227,200900,1397911400,7450,7450,7450,7450,0
20250227,200800,1397911400,7450,7450,7450,7450,0
20250227,200700,1397911400,7450,7450,7450,7450,0
20250227,200600,1397911400,7450,7450,7450,7450,0
20250227,200500,1397911400,7450,7450,7450,7450,3729
20250227,200400,1397911400,7450,7450,7450,7450,0
20250227,200300,1397911400,7450,7450,7450,7450,0
20250227,200200,1397911400,7450,7450,7450,7450,0
20250227,200100,1397911400,7450,7450,7450,7450,0
20250227,200000,1397911400,7450,7450,7450,7450,0
20250227,195900,1397911400,7450,7450,7450,7450,0
20250227,195800,1397911400,7450,7450,7450,7450,0
20250227,195700,1397911400,7450,7450,7450,7450,0
20250227,195600,1397911400,7450,7450,7450,7450,0
20250227,195500,1397911400,7450,7450,7450,7450,0
20250227,195400,1397911400,7450,7450,7450,7450,0
20250227,195300,1397911400,7450,7450,7450,7450,0
20250227,195200,1397911400,7450,7450,7450,7450,0
20250227,195100,1397911400,7450,7450,7450,7450,0
20250227,195000,1397911400,7450,7450,7450,7450,0
20250227,194900,1397911400,7450,7450,7450,7450,0
20250227,194800,1397911400,7450,7450,7450,7450,0
20250227,194700,1397911400,7450,7450,7450,7450,0
20250227,194600,1397911400,7450,7450,7450,7450,0
20250227,194500,1397911400,7450,7450,7450,7450,0
20250227,194400,1397911400,7450,7450,7450,7450,0
20250227,194300,1397911400,7450,7450,7450,7450,0
20250227,194200,1397911400,7450,7450,7450,7450,0
20250227,194100,1397911400,7450,7450,7450,7450,0
20250227,194000,1397911400,7450,7450,7450,7450,0
20250227,193900,1397911400,7450,7450,7450,7450,0
20250227,193800,1397911400,7450,7450,7450,7450,0
20250227,193700,1397911400,7450,7450,7450,7450,0
20250227,193600,1397911400,7450,7450,7450,7450,0
20250227,193500,1397911400,7450,7450,7450,7450,3729
20250227,193400,1397911400,7450,7450,7450,7450,0
20250227,193300,1397911400,7450,7450,7450,7450,0
20250227,193200,1397911400,7450,7450,7450,7450,0
20250227,193100,1397911400,7450,7450,7450,7450,0
20250227,193000,1397911400,7450,7450,7450,7450,0
20250227,192900,1397911400,7450,7450,7450,7450,0
20250227,192800,1397911400,7450,7450,7450,7450,0
20250227,192700,1397911400,7450,7450,7450,7450,0
20250227,192600,1397911400,7450,7450,7450,7450,0
20250227,192500,1397911400,7450,7450,7450,7450,0
20250227,192400,1397911400,7450,7450,7450,7450,0
20250227,192300,1397911400,7450,7450,7450,7450,0
20250227,192200,1397911400,7450,7450,7450,7450,0
20250227,192100,1397911400,7450,7450,7450,7450,0
20250227,192000,1397911400,7450,7450,7450,7450,0
20250227,191900,1397911400,7450,7450,7450,7450,0
20250227,191800,1397911400,7450,7450,7450,7450,0
20250227,191700,1397911400,7450,7450,7450,7450,0
20250227,191600,1397911400,7450,7450,7450,7450,0
20250227,191500,1397911400,7450,7450,7450,7450,0
20250227,191400,1397911400,7450,7450,7450,7450,0
20250227,191300,1397911400,7450,7450,7450,7450,0
20250227,191200,1397911400,7450,7450,7450,7450,0
20250227,191100,1397911400,7450,7450,7450,7450,0
20250227,191000,1397911400,7450,7450,7450,7450,0
20250227,190900,1397911400,7450,7450,7450,7450,0
20250227,190800,1397911400,7450,7450,7450,7450,0
20250227,190700,1397911400,7450,7450,7450,7450,0
20250227,190600,1397911400,7450,7450,7450,7450,0
20250227,190500,1397911400,7450,7450,7450,7450,3729
20250227,190400,1397911400,7450,7450,7450,7450,0
20250227,190300,1397911400,7450,7450,7450,7450,0
20250227,190200,1397911400,7450,7450,7450,7450,0
20250227,190100,1397911400,7450,7450,7450,7450,0
20250227,190000,1397911400,7450,7450,7450,7450,0
20250227,185900,1397911400,7450,7450,7450,7450,0
20250227,185800,1397911400,7450,7450,7450,7450,0
20250227,185700,1397911400,7450,7450,7450,7450,0
20250227,185600,1397911400,7450,7450,7450,7450,0
20250227,185500,1397911400,7450,7450,7450,7450,0
20250227,185400,1397911400,7450,7450,7450,7450,0
20250227,185300,1397911400,7450,7450,7450,7450,0
20250227,185200,1397911400,7450,7450,7450,7450,0
20250227,185100,1397911400,7450,7450,7450,7450,0
20250227,185000,1397911400,7450,7450,7450,7450,0
20250227,184900,1397911400,7450,7450,7450,7450,0
20250227,184800,1397911400,7450,7450,7450,7450,0
20250227,184700,1397911400,7450,7450,7450,7450,0
20250227,184600,1397911400,7450,7450,7450,7450,0
20250227,184500,1397911400,7450,7450,7450,7450,0
20250227,184400,1397911400,7450,7450,7450,7450,0
20250227,184300,1397911400,7450,7450,7450,7450,0
20250227,184200,1397911400,7450,7450,7450,7450,0
20250227,184100,1397911400,7450,7450,7450,7450,0
20250227,184000,1397911400,7450,7450,7450,7450,0
20250227,183900,1397911400,7450,7450,7450,7450,0
20250227,183800,1397911400,7450,7450,7450,7450,0
20250227,183700,1397911400,7450,7450,7450,7450,0
20250227,183600,1397911400,7450,7450,7450,7450,0
20250227,183500,1397911400,7450,7450,7450,7450,3729
20250227,183400,1397911400,7450,7450,7450,7450,0
20250227,183300,1397911400,7450,7450,7450,7450,0
20250227,183200,1397911400,7450,7450,7450,7450,0
20250227,183100,1397911400,7450,7450,7450,7450,0
20250227,183000,1397911400,7450,7450,7450,7450,0
20250227,182900,1397911400,7450,7450,7450,7450,0
20250227,182800,1397911400,7450,7450,7450,7450,0
20250227,182700,1397911400,7450,7450,7450,7450,0
20250227,182600,1397911400,7450,7450,7450,7450,0
20250227,182500,1397911400,7450,7450,7450,7450,0
20250227,182400,1397911400,7450,7450,7450,7450,0
20250227,182300,1397911400,7450,7450,7450,7450,0
20250227,182200,1397911400,7450,7450,7450,7450,0
20250227,182100,1397911400,7450,7450,7450,7450,0
20250227,182000,1397911400,7450,7450,7450,7450,0
20250227,181900,1397911400,7450,7450,7450,7450,0
20250227,181800,1397911400,7450,7450,7450,7450,0
20250227,181700,1397911400,7450,7450,7450,7450,0
20250227,181600,1397911400,7450,7450,7450,7450,0
20250227,181500,1397911400,7450,7450,7450,7450,0
20250227,181400,1397911400,7450,7450,7450,7450,0
20250227,181300,1397911400,7450,7450,7450,7450,0
20250227,181200,1397911400,7450,7450,7450,7450,0
20250227,181100,1397911400,7450,7450,7450,7450,0
20250227,181000,1397911400,7450,7450,7450,7450,0
20250227,180900,1397911400,7450,7450,7450,7450,0
20250227,180800,1397911400,7450,7450,7450,7450,0
20250227,180700,1397911400,7450,7450,7450,7450,0
20250227,180600,1397911400,7450,7450,7450,7450,0
20250227,180500,1397911400,7450,7450,7450,7450,3729
20250227,180400,1397911400,7450,7450,7450,7450,0
20250227,180300,1397911400,7450,7450,7450,7450,0
20250227,180200,1397911400,7450,7450,7450,7450,0
20250227,180100,1397911400,7450,7450,7450,7450,0
20250227,180000,1397911400,7450,7450,7450,7450,0
20250227,175900,1397911400,7450,7450,7450,7450,0
20250227,175800,1397911400,7450,7450,7450,7450,0
20250227,175700,1397911400,7450,7450,7450,7450,0
20250227,175600,1397911400,7450,7450,7450,7450,0
20250227,175500,1397911400,7450,7450,7450,7450,0
20250227,175400,1397911400,7450,7450,7450,7450,0
20250227,175300,1397911400,7450,7450,7450,7450,0
20250227,175200,1397911400,7450,7450,7450,7450,0
20250227,175100,1397911400,7450,7450,7450,7450,0
20250227,175000,1397911400,7450,7450,7450,7450,0
20250227,174900,1397911400,7450,7450,7450,7450,0
20250227,174800,1397911400,7450,7450,7450,7450,0
20250227,174700,1397911400,7450,7450,7450,7450,0
20250227,174600,1397911400,7450,7450,7450,7450,0
20250227,174500,1397911400,7450,7450,7450,7450,0
20250227,174400,1397911400,7450,7450,7450,7450,0
20250227,174300,1397911400,7450,7450,7450,7450,0
20250227,174200,1397911400,7450,7450,7450,7450,0
20250227,174100,1397911400,7450,7450,7450,7450,0
20250227,174000,1397911400,7450,7450,7450,7450,0
20250227,173900,1397911400,7450,7450,7450,7450,0
20250227,173800,1397911400,7450,7450,7450,7450,0
20250227,173700,1397911400,7450,7450,7450,7450,0
20250227,173600,1397911400,7450,7450,7450,7450,0
20250227,173500,1397911400,7450,7450,7450,7450,3729
20250227,173400,1397911400,7450,7450,7450,7450,0
20250227,173300,1397911400,7450,7450,7450,7450,0
20250227,173200,1397911400,7450,7450,7450,7450,0
20250227,173100,1397911400,7450,7450,7450,7450,0
20250227,173000,1397911400,7450,7450,7450,7450,0
20250227,172900,1397911400,7450,7450,7450,7450,0
20250227,172800,1397911400,7450,7450,7450,7450,0
20250227,172700,1397911400,7450,7450,7450,7450,0
20250227,172600,1397911400,7450,7450,7450,7450,0
20250227,172500,1397911400,7450,7450,7450,7450,0
20250227,172400,1397911400,7450,7450,7450,7450,0
20250227,172300,1397911400,7450,7450,7450,7450,0
20250227,172200,1397911400,7450,7450,7450,7450,0
20250227,172100,1397911400,7450,7450,7450,7450,0
20250227,172000,1397911400,7450,7450,7450,7450,0
20250227,171900,1397911400,7450,7450,7450,7450,0
20250227,171800,1397911400,7450,7450,7450,7450,0
20250227,171700,1397911400,7450,7450,7450,7450,0
20250227,171600,1397911400,7450,7450,7450,7450,0
20250227,171500,1397911400,7450,7450,7450,7450,0
20250227,171400,1397911400,7450,7450,7450,7450,0
20250227,171300,1397911400,7450,7450,7450,7450,0
20250227,171200,1397911400,7450,7450,7450,7450,0
20250227,171100,1397911400,7450,7450,7450,7450,0
20250227,171000,1397911400,7450,7450,7450,7450,0
20250227,170900,1397911400,7450,7450,7450,7450,0
20250227,170800,1397911400,7450,7450,7450,7450,0
20250227,170700,1397911400,7450,7450,7450,7450,0
20250227,170600,1397911400,7450,7450,7450,7450,0
20250227,170500,1397911400,7450,7450,7450,7450,3729
20250227,170400,1397911400,7450,7450,7450,7450,0
20250227,170300,1397911400,7450,7450,7450,7450,0
20250227,170200,1397911400,7450,7450,7450,7450,0
20250227,170100,1397911400,7450,7450,7450,7450,0
20250227,170000,1397911400,7450,7450,7450,7450,0
20250227,165900,1397911400,7450,7450,7450,7450,0
20250227,165800,1397911400,7450,7450,7450,7450,0
20250227,165700,1397911400,7450,7450,7450,7450,0
20250227,165600,1397911400,7450,7450,7450,7450,0
20250227,165500,1397911400,7450,7450,7450,7450,0
20250227,165400,1397911400,7450,7450,7450,7450,0
20250227,165300,1397911400,7450,7450,7450,7450,0
20250227,165200,1397911400,7450,7450,7450,7450,0
20250227,165100,1397911400,7450,7450,7450,7450,0
20250227,165000,1397911400,7450,7450,7450,7450,0
20250227,164900,1397911400,7450,7450,7450,7450,0
20250227,164800,1397911400,7450,7450,7450,7450,0
20250227,164700,1397911400,7450,7450,7450,7450,0
20250227,164600,1397911400,7450,7450,7450,7450,0
20250227,164500,1397911400,7450,7450,7450,7450,0
20250227,164400,1397911400,7450,7450,7450,7450,0
20250227,164300,1397911400,7450,7450,7450,7450,0
20250227,164200,1397911400,7450,7450,7450,7450,0
20250227,164100,1397911400,7450,7450,7450,7450,0
20250227,164000,1397911400,7450,7450,7450,7450,0
20250227,163900,1397911400,7450,7450,7450,7450,0
20250227,163800,1397911400,7450,7450,7450,7450,0
20250227,163700,1397911400,7450,7450,7450,7450,0
20250227,163600,1397911400,7450,7450,7450,7450,0
20250227,163500,1397911400,7450,7450,7450,7450,3729
20250227,163400,1397911400,7450,7450,7450,7450,0
20250227,163300,1397911400,7450,7450,7450,7450,0
20250227,163200,1397911400,7450,7450,7450,7450,0
20250227,163100,1397911400,7450,7450,7450,7450,0
20250227,163000,1397911400,7450,7450,7450,7450,0
20250227,162900,1397911400,7450,7450,7450,7450,0
20250227,162800,1397911400,7450,7450,7450,7450,0
20250227,162700,1397911400,7450,7450,7450,7450,0
20250227,162600,1397911400,7450,7450,7450,7450,0
20250227,162500,1397911400,7450,7450,7450,7450,0
20250227,162400,1397911400,7450,7450,7450,7450,0
20250227,162300,1397911400,7450,7450,7450,7450,0
20250227,162200,1397911400,7450,7450,7450,7450,0
20250227,162100,1397911400,7450,7450,7450,7450,0
20250227,162000,1397911400,7450,7450,7450,7450,0
20250227,161900,1397911400,7450,7450,7450,7450,0
20250227,161800,1397911400,7450,7450,7450,7450,0
20250227,161700,1397911400,7450,7450,7450,7450,0
20250227,161600,1397911400,7450,7450,7450,7450,0
20250227,161500,1397911400,7450,7450,7450,7450,0
20250227,161400,1397911400,7450,7450,7450,7450,0
20250227,161300,1397911400,7450,7450,7450,7450,0
20250227,161200,1397911400,7450,7450,7450,7450,0
20250227,161100,1397911400,7450,7450,7450,7450,0
20250227,161000,1397911400,7450,7450,7450,7450,0
20250227,160900,1397911400,7450,7450,7450,7450,0
20250227,160800,1397911400,7450,7450,7450,7450,0
20250227,160700,1397911400,7450,7450,7450,7450,0
20250227,160600,1397911400,7450,7450,7450,7450,0
20250227,160500,1397911400,7450,7450,7450,7450,3729
20250227,160400,1397911400,7450,7450,7450,7450,0
20250227,160300,1397911400,7450,7450,7450,7450,0
20250227,160200,1397911400,7450,7450,7450,7450,0
20250227,160100,1397911400,7450,7450,7450,7450,0
20250227,160000,1397911400,7450,7450,7450,7450,0
20250227,155900,1397911400,7450,7450,7450,7450,0
20250227,155800,1397911400,7450,7450,7450,7450,0
20250227,155700,1397911400,7450,7450,7450,7450,0
20250227,155600,1397911400,7450,7450,7450,7450,0
20250227,155500,1397911400,7450,7450,7450,7450,0
20250227,155400,1397911400,7450,7450,7450,7450,0
20250227,155300,1397911400,7450,7450,7450,7450,0
20250227,155200,1397911400,7450,7450,7450,7450,0
20250227,155100,1397911400,7450,7450,7450,7450,0
20250227,155000,1397911400,7450,7450,7450,7450,0
20250227,154900,1397911400,7450,7450,7450,7450,0
20250227,154800,1397911400,7450,7450,7450,7450,0
20250227,154700,1397911400,7450,7450,7450,7450,0
20250227,154600,1397911400,7450,7450,7450,7450,0
20250227,154500,1397911400,7450,7450,7450,7450,0
20250227,154400,1397911400,7450,7450,7450,7450,0
20250227,154300,1397911400,7450,7450,7450,7450,0
20250227,154200,1397911400,7450,7450,7450,7450,0
20250227,154100,1397911400,7450,7450,7450,7450,0
20250227,154000,1397911400,7450,7450,7450,7450,0
20250227,153900,1397911400,7450,7450,7450,7450,0
20250227,153800,1397911400,7450,7450,7450,7450,0
20250227,153700,1397911400,7450,7450,7450,7450,0
20250227,153600,1397911400,7450,7450,7450,7450,0
20250227,153500,1397911400,7450,7450,7450,7450,3729
20250227,153400,1397911400,7450,7450,7450,7450,0
20250227,153300,1397911400,7450,7450,7450,7450,0
20250227,153200,1397911400,7450,7450,7450,7450,0
20250227,153100,1397911400,7450,7450,7450,7450,0
20250227,153000,1397911400,7450,7450,7450,7450,3729
20250227,152900,1370130350,7510,7510,7510,7510,0
20250227,152800,1370130350,7510,7510,7510,7510,0
20250227,152700,1370130350,7510,7510,7510,7510,0
20250227,152600,1370130350,7510,7510,7510,7510,0
20250227,152500,1370130350,7510,7510,7510,7510,0
20250227,152400,1370130350,7510,7510,7510,7510,0
20250227,152300,1370130350,7510,7510,7510,7510,0
20250227,152200,1370130350,7510,7510,7510,7510,0
20250227,152100,1370130350,7510,7510,7510,7510,0
20250227,152000,1370130350,7510,7510,7510,7510,0
20250227,151900,1370130350,7510,7470,7510,7440,909
20250227,151800,1363340830,7470,7470,7470,7470,13
20250227,151700,1363243720,7540,7530,7540,7520,691
20250227,151600,1358045740,7530,7520,7530,7520,491
20250227,151500,1354353400,7520,7520,7520,7520,59
20250227,151400,1353909720,7510,7450,7510,7450,1687
20250227,151300,1341282460,7450,7450,7450,7450,100
20250227,151200,1340537460,7450,7480,7480,7450,388
20250227,151100,1337641220,7480,7480,7480,7480,863
20250227,151000,1331185980,7480,7480,7480,7480,0
20250227,150900,1331185980,7480,7480,7480,7480,0
20250227,150800,1331185980,7480,7470,7480,7470,743
20250227,150700,1325629500,7450,7450,7450,7450,1
20250227,150600,1325622050,7450,7470,7470,7450,455
20250227,150500,1322228880,7470,7470,7470,7470,114
20250227,150400,1321377300,7480,7470,7480,7470,851
20250227,150300,1315018120,7480,7470,7480,7460,256
20250227,150200,1313105740,7470,7470,7470,7470,5
20250227,150100,1313068390,7490,7490,7490,7490,0
20250227,150000,1313068390,7490,7490,7490,7490,230
20250227,145900,1311345690,7490,7490,7490,7490,0
20250227,145800,1311345690,7490,7490,7490,7490,25
20250227,145700,1311158440,7490,7490,7490,7490,100
20250227,145600,1310409440,7490,7490,7490,7490,3
20250227,145500,1310386970,7440,7440,7440,7440,0
20250227,145400,1310386970,7440,7450,7450,7440,1000
20250227,145300,1302941970,7450,7450,7450,7450,600
20250227,145200,1298471970,7450,7450,7450,7450,600
20250227,145100,1294001970,7460,7460,7460,7460,0
20250227,145000,1294001970,7460,7460,7460,7460,3
20250227,144900,1293979590,7450,7490,7490,7450,537
20250227,144800,1289967930,7480,7480,7480,7480,5
20250227,144700,1289930530,7530,7530,7530,7530,193
20250227,144600,1288477240,7530,7530,7530,7530,1
20250227,144500,1288469710,7530,7490,7530,7490,1977
20250227,144400,1273643050,7490,7480,7490,7480,156
20250227,144300,1272474620,7440,7440,7440,7440,0
20250227,144200,1272474620,7440,7440,7440,7440,0
20250227,144100,1272474620,7440,7440,7440,7440,93
20250227,144000,1271782700,7490,7490,7490,7490,0
20250227,143900,1271782700,7490,7490,7490,7490,0
20250227,143800,1271782700,7490,7490,7490,7490,0
20250227,143700,1271782700,7490,7490,7490,7490,0
20250227,143600,1271782700,7490,7490,7490,7490,454
20250227,143500,1268382240,7440,7440,7440,7440,1101
20250227,143400,1260190800,7490,7490,7490,7490,0
20250227,143300,1260190800,7490,7490,7490,7490,100
20250227,143200,1259441800,7490,7480,7490,7480,200
20250227,143100,1257943950,7490,7490,7490,7490,0
20250227,143000,1257943950,7490,7490,7490,7490,0
20250227,142900,1257943950,7490,7490,7490,7490,0
20250227,142800,1257943950,7490,7490,7490,7490,1
20250227,142700,1257936460,7440,7440,7440,7440,0
20250227,142600,1257936460,7440,7440,7440,7440,0
20250227,142500,1257936460,7440,7480,7480,7440,1514
20250227,142400,1246612420,7500,7500,7500,7500,0
20250227,142300,1246612420,7500,7450,7500,7450,3229
20250227,142200,1222476650,7450,7450,7450,7450,2
20250227,142100,1222461750,7420,7420,7420,7420,510
20250227,142000,1218677550,7420,7420,7420,7420,268
20250227,141900,1216688990,7460,7460,7460,7460,44
20250227,141800,1216360750,7460,7460,7460,7460,311
20250227,141700,1214040690,7460,7460,7460,7460,1
20250227,141600,1214033230,7430,7430,7430,7430,0
20250227,141500,1214033230,7430,7440,7440,7430,1828
20250227,141400,1200449870,7450,7470,7470,7450,60
20250227,141300,1200002670,7470,7470,7470,7470,0
20250227,141200,1200002670,7470,7470,7470,7470,0
20250227,141100,1200002670,7470,7460,7470,7460,151
20250227,141000,1198876200,7440,7440,7440,7440,100
20250227,140900,1198132200,7440,7440,7440,7440,100
20250227,140800,1197388200,7440,7440,7440,7440,0
20250227,140700,1197388200,7440,7440,7440,7440,0
20250227,140600,1197388200,7440,7440,7440,7440,18
20250227,140500,1197254280,7470,7470,7470,7470,0
20250227,140400,1197254280,7470,7470,7470,7470,100
20250227,140300,1196507280,7470,7470,7470,7470,300
20250227,140200,1194266280,7430,7430,7430,7430,0
20250227,140100,1194266280,7430,7470,7470,7430,2059
20250227,140000,1178965450,7470,7470,7470,7470,0
20250227,135900,1178965450,7470,7470,7470,7470,0
20250227,135800,1178965450,7470,7470,7470,7470,0
20250227,135700,1178965450,7470,7470,7470,7470,0
20250227,135600,1178965450,7470,7450,7470,7450,4
20250227,135500,1178935590,7450,7450,7450,7450,120
20250227,135400,1178041590,7440,7440,7440,7440,0
20250227,135300,1178041590,7440,7440,7440,7440,0
20250227,135200,1178041590,7440,7440,7440,7440,0
20250227,135100,1178041590,7440,7450,7450,7440,450
20250227,135000,1174693570,7440,7440,7440,7440,0
20250227,134900,1174693570,7440,7440,7440,7440,1
20250227,134800,1174686130,7470,7470,7470,7470,0
20250227,134700,1174686130,7470,7470,7470,7470,0
20250227,134600,1174686130,7470,7430,7470,7430,275
20250227,134500,1172642760,7490,7500,7500,7440,5005
20250227,134400,1135399340,7450,7450,7450,7450,0
20250227,134300,1135399340,7450,7500,7500,7450,3
20250227,134200,1135376890,7500,7500,7500,7500,35
20250227,134100,1135114390,7500,7480,7500,7480,5001
20250227,134000,1097618430,7440,7490,7490,7440,2254
20250227,133900,1080805230,7480,7470,7480,7470,209
20250227,133800,1079243980,7460,7460,7460,7460,0
20250227,133700,1079243980,7460,7450,7460,7450,1073
20250227,133600,1071249740,7450,7450,7450,7450,8
20250227,133500,1071190140,7460,7450,7460,7450,275
20250227,133400,1069141310,7440,7440,7440,7440,0
20250227,133300,1069141310,7440,7440,7440,7440,21
20250227,133200,1068985070,7430,7440,7440,7430,1785
20250227,133100,1055722370,7430,7430,7430,7430,511
20250227,133000,1051925640,7430,7420,7430,7410,437
20250227,132900,1048687430,7430,7410,7430,7410,529
20250227,132800,1044763780,7410,7410,7410,7410,0
20250227,132700,1044763780,7410,7410,7410,7410,251
20250227,132600,1042903870,7410,7410,7410,7410,36
20250227,132500,1042637110,7410,7410,7410,7410,0
20250227,132400,1042637110,7410,7410,7410,7410,210
20250227,132300,1041081010,7410,7410,7410,7410,2
20250227,132200,1041066190,7410,7400,7410,7380,631
20250227,132100,1036399960,7410,7410,7410,7410,0
20250227,132000,1036399960,7410,7410,7410,7410,40
20250227,131900,1036103560,7400,7400,7400,7400,190
20250227,131800,1034697560,7400,7400,7400,7400,290
20250227,131700,1032551560,7400,7410,7410,7400,2912
20250227,131600,1010975500,7410,7410,7410,7410,295
20250227,131500,1008789550,7420,7420,7420,7420,2
20250227,131400,1008774710,7420,7420,7420,7420,0
20250227,131300,1008774710,7420,7420,7420,7420,108
20250227,131200,1007973350,7410,7410,7410,7410,73
20250227,131100,1007432420,7410,7420,7420,7410,3000
20250227,131000,985189210,7430,7430,7430,7430,0
20250227,130900,985189210,7430,7430,7430,7430,10
20250227,130800,985114910,7430,7450,7450,7430,1500
20250227,130700,973967280,7470,7470,7470,7470,0
20250227,130600,973967280,7470,7470,7470,7470,0
20250227,130500,973967280,7470,7470,7470,7470,0
20250227,130400,973967280,7470,7470,7470,7470,0
20250227,130300,973967280,7470,7470,7470,7470,1
20250227,130200,973959810,7450,7450,7450,7450,0
20250227,130100,973959810,7450,7450,7450,7450,4
20250227,130000,973930010,7470,7460,7470,7450,678
20250227,125900,968869030,7470,7460,7470,7460,291
20250227,125800,966698160,7460,7460,7460,7460,0
20250227,125700,966698160,7460,7460,7460,7460,0
20250227,125600,966698160,7460,7460,7460,7460,0
20250227,125500,966698160,7460,7460,7460,7460,59
20250227,125400,966258020,7460,7460,7460,7460,61
20250227,125300,965802960,7490,7490,7490,7490,1
20250227,125200,965795470,7460,7460,7460,7460,0
20250227,125100,965795470,7460,7460,7460,7460,151
20250227,125000,964669010,7500,7500,7500,7500,0
20250227,124900,964669010,7500,7500,7500,7500,400
20250227,124800,961669010,7500,7500,7500,7500,1700
20250227,124700,948919010,7500,7480,7500,7480,500
20250227,124600,945172870,7480,7480,7480,7480,0
20250227,124500,945172870,7480,7470,7480,7470,50
20250227,124400,944798890,7470,7460,7470,7460,245
20250227,124300,942969970,7450,7450,7450,7450,109
20250227,124200,942157920,7450,7450,7450,7450,0
20250227,124100,942157920,7450,7450,7450,7450,0
20250227,124000,942157920,7450,7440,7450,7440,76
20250227,123900,941591750,7440,7440,7440,7440,0
20250227,123800,941591750,7440,7440,7440,7440,357
20250227,123700,938935670,7410,7410,7410,7410,134
20250227,123600,937942730,7430,7430,7430,7430,0
20250227,123500,937942730,7430,7430,7430,7430,500
20250227,123400,934227730,7430,7430,7430,7430,0
20250227,123300,934227730,7430,7400,7430,7400,129
20250227,123200,933269290,7400,7400,7400,7400,0
20250227,123100,933269290,7400,7400,7400,7400,1
20250227,123000,933261890,7400,7400,7400,7400,0
20250227,122900,933261890,7400,7420,7420,7400,306
20250227,122800,930995490,7420,7420,7420,7420,0
20250227,122700,930995490,7420,7420,7420,7420,12
20250227,122600,930906450,7400,7400,7400,7400,0
20250227,122500,930906450,7400,7410,7410,7400,155
20250227,122400,929758650,7420,7420,7420,7420,0
20250227,122300,929758650,7420,7450,7450,7420,1100
20250227,122200,921596620,7410,7460,7460,7400,533
20250227,122100,917647020,7410,7410,7410,7410,0
20250227,122000,917647020,7410,7420,7420,7410,900
20250227,121900,910977710,7450,7450,7450,7450,34
20250227,121800,910724410,7460,7460,7460,7460,1
20250227,121700,910716950,7410,7410,7410,7410,0
20250227,121600,910716950,7410,7430,7430,7410,391
20250227,121500,907816520,7470,7470,7470,7470,0
20250227,121400,907816520,7470,7470,7470,7470,10
20250227,121300,907741820,7420,7470,7470,7420,1831
20250227,121200,894130840,7500,7500,7500,7490,142
20250227,121100,893065850,7460,7460,7460,7460,0
20250227,121000,893065850,7460,7500,7500,7460,304
20250227,120900,890791810,7500,7500,7500,7500,19
20250227,120800,890649310,7500,7500,7500,7500,0
20250227,120700,890649310,7500,7500,7500,7500,0
20250227,120600,890649310,7500,7500,7500,7500,0
20250227,120500,890649310,7500,7500,7500,7500,0
20250227,120400,890649310,7500,7500,7500,7500,0
20250227,120300,890649310,7500,7500,7500,7500,0
20250227,120200,890649310,7500,7500,7500,7500,0
20250227,120100,890649310,7500,7500,7500,7500,20
20250227,120000,890499310,7500,7480,7500,7480,98
20250227,115900,889765120,7480,7480,7480,7480,1
20250227,115800,889757640,7450,7450,7450,7450,0
20250227,115700,889757640,7450,7450,7450,7450,54
20250227,115600,889355340,7480,7470,7480,7470,246
20250227,115500,887515310,7470,7470,7470,7470,1
20250227,115400,887507840,7430,7450,7450,7430,261
20250227,115300,885568560,7450,7450,7450,7450,0
20250227,115200,885568560,7450,7450,7450,7450,0
20250227,115100,885568560,7450,7470,7470,7450,1982
20250227,115000,870785530,7480,7480,7480,7480,0
20250227,114900,870785530,7480,7480,7480,7480,1
20250227,114800,870778050,7470,7470,7470,7470,23
20250227,114700,870606240,7480,7480,7480,7480,0
20250227,114600,870606240,7480,7470,7480,7470,80
20250227,114500,870008380,7480,7480,7480,7480,283
20250227,114400,867891540,7480,7480,7480,7480,30
20250227,114300,867667140,7490,7490,7490,7490,0
20250227,114200,867667140,7490,7490,7490,7490,1
20250227,114100,867659650,7490,7490,7490,7490,11
20250227,114000,867577260,7490,7490,7490,7490,0
20250227,113900,867577260,7490,7490,7490,7490,255
20250227,113800,865667310,7500,7510,7510,7500,784
20250227,113700,859785130,7520,7520,7520,7520,0
20250227,113600,859785130,7520,7520,7520,7520,0
20250227,113500,859785130,7520,7520,7520,7520,38
20250227,113400,859499370,7520,7520,7520,7520,1
20250227,113300,859491850,7510,7510,7510,7510,200
20250227,113200,857989850,7520,7520,7520,7520,116
20250227,113100,857117530,7510,7510,7510,7510,10
20250227,113000,857042430,7510,7510,7510,7510,130
20250227,112900,856066130,7490,7520,7520,7490,1247
20250227,112800,846698690,7540,7510,7540,7510,548
20250227,112700,842568210,7510,7540,7540,7510,293
20250227,112600,840359020,7540,7510,7540,7500,91
20250227,112500,839675220,7540,7540,7540,7540,0
20250227,112400,839675220,7540,7520,7540,7520,173
20250227,112300,838372500,7500,7510,7550,7500,485
20250227,112200,834720760,7510,7510,7510,7510,62
20250227,112100,834255140,7510,7470,7510,7470,3494
20250227,112000,808111330,7460,7460,7460,7450,85
20250227,111900,807477280,7450,7450,7450,7450,77
20250227,111800,806903630,7450,7430,7450,7430,260
20250227,111700,804968260,7400,7410,7420,7400,68
20250227,111600,804464300,7410,7440,7440,7410,2198
20250227,111500,788167890,7430,7430,7430,7430,55
20250227,111400,787759240,7460,7490,7490,7460,294
20250227,111300,785558460,7490,7470,7490,7470,1185
20250227,111200,776700860,7470,7470,7470,7470,0
20250227,111100,776700860,7470,7470,7470,7470,0
20250227,111000,776700860,7470,7430,7470,7410,2105
20250227,110900,761021730,7440,7440,7440,7440,2
20250227,110800,761006850,7430,7430,7430,7430,0
20250227,110700,761006850,7430,7430,7430,7430,1400
20250227,110600,750604850,7430,7430,7430,7430,601
20250227,110500,746139420,7410,7410,7410,7410,0
20250227,110400,746139420,7410,7390,7410,7390,519
20250227,110300,742303680,7350,7420,7420,7350,2949
20250227,110200,720537270,7420,7420,7420,7420,0
20250227,110100,720537270,7420,7420,7420,7420,370
20250227,110000,717791870,7430,7450,7450,7430,3900
20250227,105900,688776710,7460,7440,7460,7440,470
20250227,105800,685278370,7430,7430,7430,7430,20
20250227,105700,685129770,7430,7440,7440,7430,903
20250227,105600,678420340,7440,7440,7440,7430,1066
20250227,105500,670490020,7450,7460,7460,7450,345
20250227,105400,667916950,7460,7470,7470,7460,465
20250227,105300,664447960,7470,7470,7470,7470,0
20250227,105200,664447960,7470,7470,7470,7470,1
20250227,105100,664440490,7430,7430,7430,7430,0
20250227,105000,664440490,7430,7440,7480,7430,104
20250227,104900,663665750,7430,7430,7430,7430,0
20250227,104800,663665750,7430,7430,7430,7430,0
20250227,104700,663665750,7430,7440,7440,7430,800
20250227,104600,657721550,7440,7440,7440,7440,350
20250227,104500,655117550,7450,7450,7450,7450,110
20250227,104400,654298050,7480,7460,7480,7450,1603
20250227,104300,642339750,7470,7460,7470,7460,26
20250227,104200,642145620,7460,7440,7460,7440,132
20250227,104100,641163300,7460,7460,7460,7460,50
20250227,104000,640790300,7460,7450,7460,7420,1908
20250227,103900,626617980,7450,7490,7490,7450,1335
20250227,103800,616669620,7500,7500,7500,7500,4
20250227,103700,616639620,7500,7530,7530,7500,37
20250227,103600,616361950,7530,7530,7530,7530,0
20250227,103500,616361950,7530,7550,7550,7530,2712
20250227,103400,595911580,7560,7570,7570,7560,1575
20250227,103300,584003280,7570,7570,7580,7570,654
20250227,103200,579052140,7570,7580,7590,7570,124
20250227,103100,578113410,7570,7610,7610,7570,101
20250227,103000,577348500,7610,7580,7610,7580,595
20250227,102900,572838370,7590,7610,7610,7590,21
20250227,102800,572678900,7610,7610,7610,7610,0
20250227,102700,572678900,7610,7610,7610,7610,1
20250227,102600,572671290,7610,7610,7610,7610,1
20250227,102500,572663680,7610,7600,7610,7600,2
20250227,102400,572648470,7600,7670,7700,7600,3224
20250227,102300,547892640,7660,7660,7660,7660,0
20250227,102200,547892640,7660,7650,7660,7590,3427
20250227,102100,521771380,7660,7660,7660,7660,90
20250227,102000,521081980,7660,7650,7660,7650,601
20250227,101900,516482330,7660,7660,7660,7660,3
20250227,101800,516459350,7650,7640,7650,7640,404
20250227,101700,513370750,7640,7630,7640,7630,400
20250227,101600,510314910,7630,7610,7630,7610,674
20250227,101500,505172890,7610,7620,7620,7610,741
20250227,101400,499530610,7600,7600,7630,7600,506
20250227,101300,495684550,7600,7660,7660,7600,3427
20250227,101200,469546000,7670,7660,7670,7660,1005
20250227,101100,461840650,7670,7650,7670,7650,285
20250227,101000,459660080,7700,7660,7710,7660,4905
20250227,100900,421999230,7650,7610,7650,7610,3166
20250227,100800,397864960,7610,7630,7630,7580,360
20250227,100700,395125290,7630,7600,7630,7600,2642
20250227,100600,375008810,7610,7590,7610,7590,476
20250227,100500,371391990,7570,7580,7600,7570,586
20250227,100400,366955790,7600,7570,7610,7570,1878
20250227,100300,352714930,7570,7580,7620,7560,3397
20250227,100200,326953670,7620,7550,7650,7530,2105
20250227,100100,311014780,7550,7520,7550,7520,1254
20250227,100000,301558630,7520,7500,7520,7470,461
20250227,095900,298104860,7530,7470,7530,7440,807
20250227,095800,292050410,7510,7490,7510,7460,1074
20250227,095700,284025650,7490,7420,7490,7420,1442
20250227,095600,273268990,7410,7410,7410,7410,180
20250227,095500,271935190,7410,7400,7410,7400,271
20250227,095400,269928790,7370,7400,7410,7370,156
20250227,095300,268773950,7400,7400,7400,7350,102
20250227,095200,268024150,7400,7400,7400,7400,500
20250227,095100,264324150,7370,7410,7410,7330,504
20250227,095000,260623950,7410,7410,7410,7410,100
20250227,094900,259882950,7410,7380,7410,7380,2941
20250227,094800,238165540,7380,7380,7380,7380,177
20250227,094700,236859280,7400,7350,7400,7350,424
20250227,094600,233735090,7350,7310,7350,7310,147
20250227,094500,232658640,7310,7320,7320,7310,100
20250227,094400,231927630,7310,7310,7310,7310,103
20250227,094300,231174700,7320,7320,7350,7320,1012
20250227,094200,223766830,7370,7330,7370,7330,8
20250227,094100,223708150,7330,7380,7380,7330,1374
20250227,094000,213633980,7380,7390,7390,7380,11
20250227,093900,213552790,7340,7360,7360,7340,1770
20250227,093800,200557870,7360,7400,7400,7360,904
20250227,093700,193894270,7400,7400,7400,7400,301
20250227,093600,191666870,7370,7360,7370,7360,3000
20250227,093500,169559950,7360,7360,7360,7360,0
20250227,093400,169559950,7360,7360,7360,7360,8
20250227,093300,169501070,7360,7370,7370,7320,324
20250227,093200,167123320,7370,7360,7370,7320,1345
20250227,093100,157257670,7370,7360,7370,7360,184
20250227,093000,155902240,7360,7370,7370,7360,59
20250227,092900,155467990,7360,7360,7360,7360,42
20250227,092800,155158870,7360,7370,7370,7360,179
20250227,092700,153840210,7370,7370,7370,7360,20
20250227,092600,153692970,7370,7370,7370,7370,301
20250227,092500,151474600,7370,7320,7370,7320,210
20250227,092400,149936900,7320,7330,7330,7320,2042
20250227,092300,134986380,7370,7330,7370,7330,456
20250227,092200,131643820,7330,7370,7370,7330,2263
20250227,092100,115046310,7380,7340,7380,7340,361
20250227,092000,112394930,7370,7370,7370,7340,578
20250227,091900,108143090,7420,7410,7420,7370,927
20250227,091800,101297720,7420,7390,7420,7370,682
20250227,091700,96263350,7380,7390,7390,7380,266
20250227,091600,94299120,7440,7440,7440,7440,1
20250227,091500,94291680,7450,7370,7450,7370,15
20250227,091400,94180730,7460,7430,7460,7340,401
20250227,091300,91214580,7430,7470,7480,7430,981
20250227,091200,83906780,7480,7470,7480,7470,104
20250227,091100,83129560,7470,7470,7470,7470,180
20250227,091000,81784960,7470,7470,7470,7440,640
20250227,090900,77017220,7440,7470,7470,7440,587
20250227,090800,72634940,7460,7440,7470,7440,1103
20250227,090700,64412110,7460,7470,7470,7450,177
20250227,090600,63091160,7440,7440,7440,7440,38
20250227,090500,62808440,7440,7410,7440,7410,934
20250227,090400,55877730,7410,7380,7410,7330,662
20250227,090300,50982770,7390,7370,7390,7350,821
20250227,090200,44934570,7370,7430,7440,7310,3499
20250227,090100,19133100,7440,7450,7490,7440,1936
20250227,090000,4691760,7500,7440,7500,7440,629