KissMeData/432430/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214400,769714630,5760,5760,5760,5760,1576
20250227,214300,769714630,5760,5760,5760,5760,0
20250227,214200,769714630,5760,5760,5760,5760,0
20250227,214100,769714630,5760,5760,5760,5760,0
20250227,214000,769714630,5760,5760,5760,5760,0
20250227,213900,769714630,5760,5760,5760,5760,0
20250227,213800,769714630,5760,5760,5760,5760,0
20250227,213700,769714630,5760,5760,5760,5760,0
20250227,213600,769714630,5760,5760,5760,5760,0
20250227,213500,769714630,5760,5760,5760,5760,0
20250227,213400,769714630,5760,5760,5760,5760,0
20250227,213300,769714630,5760,5760,5760,5760,0
20250227,213200,769714630,5760,5760,5760,5760,0
20250227,213100,769714630,5760,5760,5760,5760,0
20250227,213000,769714630,5760,5760,5760,5760,0
20250227,212900,769714630,5760,5760,5760,5760,0
20250227,212800,769714630,5760,5760,5760,5760,0
20250227,212700,769714630,5760,5760,5760,5760,0
20250227,212600,769714630,5760,5760,5760,5760,0
20250227,212500,769714630,5760,5760,5760,5760,0
20250227,212400,769714630,5760,5760,5760,5760,0
20250227,212300,769714630,5760,5760,5760,5760,0
20250227,212200,769714630,5760,5760,5760,5760,0
20250227,212100,769714630,5760,5760,5760,5760,0
20250227,212000,769714630,5760,5760,5760,5760,0
20250227,211900,769714630,5760,5760,5760,5760,0
20250227,211800,769714630,5760,5760,5760,5760,0
20250227,211700,769714630,5760,5760,5760,5760,0
20250227,211600,769714630,5760,5760,5760,5760,0
20250227,211500,769714630,5760,5760,5760,5760,0
20250227,211400,769714630,5760,5760,5760,5760,1576
20250227,211300,769714630,5760,5760,5760,5760,0
20250227,211200,769714630,5760,5760,5760,5760,0
20250227,211100,769714630,5760,5760,5760,5760,0
20250227,211000,769714630,5760,5760,5760,5760,0
20250227,210900,769714630,5760,5760,5760,5760,0
20250227,210800,769714630,5760,5760,5760,5760,0
20250227,210700,769714630,5760,5760,5760,5760,0
20250227,210600,769714630,5760,5760,5760,5760,0
20250227,210500,769714630,5760,5760,5760,5760,0
20250227,210400,769714630,5760,5760,5760,5760,0
20250227,210300,769714630,5760,5760,5760,5760,0
20250227,210200,769714630,5760,5760,5760,5760,0
20250227,210100,769714630,5760,5760,5760,5760,0
20250227,210000,769714630,5760,5760,5760,5760,0
20250227,205900,769714630,5760,5760,5760,5760,0
20250227,205800,769714630,5760,5760,5760,5760,0
20250227,205700,769714630,5760,5760,5760,5760,0
20250227,205600,769714630,5760,5760,5760,5760,0
20250227,205500,769714630,5760,5760,5760,5760,0
20250227,205400,769714630,5760,5760,5760,5760,0
20250227,205300,769714630,5760,5760,5760,5760,0
20250227,205200,769714630,5760,5760,5760,5760,0
20250227,205100,769714630,5760,5760,5760,5760,0
20250227,205000,769714630,5760,5760,5760,5760,0
20250227,204900,769714630,5760,5760,5760,5760,0
20250227,204800,769714630,5760,5760,5760,5760,0
20250227,204700,769714630,5760,5760,5760,5760,0
20250227,204600,769714630,5760,5760,5760,5760,0
20250227,204500,769714630,5760,5760,5760,5760,0
20250227,204400,769714630,5760,5760,5760,5760,1576
20250227,204300,769714630,5760,5760,5760,5760,0
20250227,204200,769714630,5760,5760,5760,5760,0
20250227,204100,769714630,5760,5760,5760,5760,0
20250227,204000,769714630,5760,5760,5760,5760,0
20250227,203900,769714630,5760,5760,5760,5760,0
20250227,203800,769714630,5760,5760,5760,5760,0
20250227,203700,769714630,5760,5760,5760,5760,0
20250227,203600,769714630,5760,5760,5760,5760,0
20250227,203500,769714630,5760,5760,5760,5760,0
20250227,203400,769714630,5760,5760,5760,5760,0
20250227,203300,769714630,5760,5760,5760,5760,0
20250227,203200,769714630,5760,5760,5760,5760,0
20250227,203100,769714630,5760,5760,5760,5760,0
20250227,203000,769714630,5760,5760,5760,5760,0
20250227,202900,769714630,5760,5760,5760,5760,0
20250227,202800,769714630,5760,5760,5760,5760,0
20250227,202700,769714630,5760,5760,5760,5760,0
20250227,202600,769714630,5760,5760,5760,5760,0
20250227,202500,769714630,5760,5760,5760,5760,0
20250227,202400,769714630,5760,5760,5760,5760,0
20250227,202300,769714630,5760,5760,5760,5760,0
20250227,202200,769714630,5760,5760,5760,5760,0
20250227,202100,769714630,5760,5760,5760,5760,0
20250227,202000,769714630,5760,5760,5760,5760,0
20250227,201900,769714630,5760,5760,5760,5760,0
20250227,201800,769714630,5760,5760,5760,5760,0
20250227,201700,769714630,5760,5760,5760,5760,0
20250227,201600,769714630,5760,5760,5760,5760,0
20250227,201500,769714630,5760,5760,5760,5760,0
20250227,201400,769714630,5760,5760,5760,5760,1576
20250227,201300,769714630,5760,5760,5760,5760,0
20250227,201200,769714630,5760,5760,5760,5760,0
20250227,201100,769714630,5760,5760,5760,5760,0
20250227,201000,769714630,5760,5760,5760,5760,0
20250227,200900,769714630,5760,5760,5760,5760,0
20250227,200800,769714630,5760,5760,5760,5760,0
20250227,200700,769714630,5760,5760,5760,5760,0
20250227,200600,769714630,5760,5760,5760,5760,0
20250227,200500,769714630,5760,5760,5760,5760,0
20250227,200400,769714630,5760,5760,5760,5760,0
20250227,200300,769714630,5760,5760,5760,5760,0
20250227,200200,769714630,5760,5760,5760,5760,0
20250227,200100,769714630,5760,5760,5760,5760,0
20250227,200000,769714630,5760,5760,5760,5760,0
20250227,195900,769714630,5760,5760,5760,5760,0
20250227,195800,769714630,5760,5760,5760,5760,0
20250227,195700,769714630,5760,5760,5760,5760,0
20250227,195600,769714630,5760,5760,5760,5760,0
20250227,195500,769714630,5760,5760,5760,5760,0
20250227,195400,769714630,5760,5760,5760,5760,0
20250227,195300,769714630,5760,5760,5760,5760,0
20250227,195200,769714630,5760,5760,5760,5760,0
20250227,195100,769714630,5760,5760,5760,5760,0
20250227,195000,769714630,5760,5760,5760,5760,0
20250227,194900,769714630,5760,5760,5760,5760,0
20250227,194800,769714630,5760,5760,5760,5760,0
20250227,194700,769714630,5760,5760,5760,5760,0
20250227,194600,769714630,5760,5760,5760,5760,0
20250227,194500,769714630,5760,5760,5760,5760,0
20250227,194400,769714630,5760,5760,5760,5760,1576
20250227,194300,769714630,5760,5760,5760,5760,0
20250227,194200,769714630,5760,5760,5760,5760,0
20250227,194100,769714630,5760,5760,5760,5760,0
20250227,194000,769714630,5760,5760,5760,5760,0
20250227,193900,769714630,5760,5760,5760,5760,0
20250227,193800,769714630,5760,5760,5760,5760,0
20250227,193700,769714630,5760,5760,5760,5760,0
20250227,193600,769714630,5760,5760,5760,5760,0
20250227,193500,769714630,5760,5760,5760,5760,0
20250227,193400,769714630,5760,5760,5760,5760,0
20250227,193300,769714630,5760,5760,5760,5760,0
20250227,193200,769714630,5760,5760,5760,5760,0
20250227,193100,769714630,5760,5760,5760,5760,0
20250227,193000,769714630,5760,5760,5760,5760,0
20250227,192900,769714630,5760,5760,5760,5760,0
20250227,192800,769714630,5760,5760,5760,5760,0
20250227,192700,769714630,5760,5760,5760,5760,0
20250227,192600,769714630,5760,5760,5760,5760,0
20250227,192500,769714630,5760,5760,5760,5760,0
20250227,192400,769714630,5760,5760,5760,5760,0
20250227,192300,769714630,5760,5760,5760,5760,0
20250227,192200,769714630,5760,5760,5760,5760,0
20250227,192100,769714630,5760,5760,5760,5760,0
20250227,192000,769714630,5760,5760,5760,5760,0
20250227,191900,769714630,5760,5760,5760,5760,0
20250227,191800,769714630,5760,5760,5760,5760,0
20250227,191700,769714630,5760,5760,5760,5760,0
20250227,191600,769714630,5760,5760,5760,5760,0
20250227,191500,769714630,5760,5760,5760,5760,0
20250227,191400,769714630,5760,5760,5760,5760,1576
20250227,191300,769714630,5760,5760,5760,5760,0
20250227,191200,769714630,5760,5760,5760,5760,0
20250227,191100,769714630,5760,5760,5760,5760,0
20250227,191000,769714630,5760,5760,5760,5760,0
20250227,190900,769714630,5760,5760,5760,5760,0
20250227,190800,769714630,5760,5760,5760,5760,0
20250227,190700,769714630,5760,5760,5760,5760,0
20250227,190600,769714630,5760,5760,5760,5760,0
20250227,190500,769714630,5760,5760,5760,5760,0
20250227,190400,769714630,5760,5760,5760,5760,0
20250227,190300,769714630,5760,5760,5760,5760,0
20250227,190200,769714630,5760,5760,5760,5760,0
20250227,190100,769714630,5760,5760,5760,5760,0
20250227,190000,769714630,5760,5760,5760,5760,0
20250227,185900,769714630,5760,5760,5760,5760,0
20250227,185800,769714630,5760,5760,5760,5760,0
20250227,185700,769714630,5760,5760,5760,5760,0
20250227,185600,769714630,5760,5760,5760,5760,0
20250227,185500,769714630,5760,5760,5760,5760,0
20250227,185400,769714630,5760,5760,5760,5760,0
20250227,185300,769714630,5760,5760,5760,5760,0
20250227,185200,769714630,5760,5760,5760,5760,0
20250227,185100,769714630,5760,5760,5760,5760,0
20250227,185000,769714630,5760,5760,5760,5760,0
20250227,184900,769714630,5760,5760,5760,5760,0
20250227,184800,769714630,5760,5760,5760,5760,0
20250227,184700,769714630,5760,5760,5760,5760,0
20250227,184600,769714630,5760,5760,5760,5760,0
20250227,184500,769714630,5760,5760,5760,5760,0
20250227,184400,769714630,5760,5760,5760,5760,1576
20250227,184300,769714630,5760,5760,5760,5760,0
20250227,184200,769714630,5760,5760,5760,5760,0
20250227,184100,769714630,5760,5760,5760,5760,0
20250227,184000,769714630,5760,5760,5760,5760,0
20250227,183900,769714630,5760,5760,5760,5760,0
20250227,183800,769714630,5760,5760,5760,5760,0
20250227,183700,769714630,5760,5760,5760,5760,0
20250227,183600,769714630,5760,5760,5760,5760,0
20250227,183500,769714630,5760,5760,5760,5760,0
20250227,183400,769714630,5760,5760,5760,5760,0
20250227,183300,769714630,5760,5760,5760,5760,0
20250227,183200,769714630,5760,5760,5760,5760,0
20250227,183100,769714630,5760,5760,5760,5760,0
20250227,183000,769714630,5760,5760,5760,5760,0
20250227,182900,769714630,5760,5760,5760,5760,0
20250227,182800,769714630,5760,5760,5760,5760,0
20250227,182700,769714630,5760,5760,5760,5760,0
20250227,182600,769714630,5760,5760,5760,5760,0
20250227,182500,769714630,5760,5760,5760,5760,0
20250227,182400,769714630,5760,5760,5760,5760,0
20250227,182300,769714630,5760,5760,5760,5760,0
20250227,182200,769714630,5760,5760,5760,5760,0
20250227,182100,769714630,5760,5760,5760,5760,0
20250227,182000,769714630,5760,5760,5760,5760,0
20250227,181900,769714630,5760,5760,5760,5760,0
20250227,181800,769714630,5760,5760,5760,5760,0
20250227,181700,769714630,5760,5760,5760,5760,0
20250227,181600,769714630,5760,5760,5760,5760,0
20250227,181500,769714630,5760,5760,5760,5760,0
20250227,181400,769714630,5760,5760,5760,5760,1576
20250227,181300,769714630,5760,5760,5760,5760,0
20250227,181200,769714630,5760,5760,5760,5760,0
20250227,181100,769714630,5760,5760,5760,5760,0
20250227,181000,769714630,5760,5760,5760,5760,0
20250227,180900,769714630,5760,5760,5760,5760,0
20250227,180800,769714630,5760,5760,5760,5760,0
20250227,180700,769714630,5760,5760,5760,5760,0
20250227,180600,769714630,5760,5760,5760,5760,0
20250227,180500,769714630,5760,5760,5760,5760,0
20250227,180400,769714630,5760,5760,5760,5760,0
20250227,180300,769714630,5760,5760,5760,5760,0
20250227,180200,769714630,5760,5760,5760,5760,0
20250227,180100,769714630,5760,5760,5760,5760,0
20250227,180000,769714630,5760,5760,5760,5760,0
20250227,175900,769714630,5760,5760,5760,5760,0
20250227,175800,769714630,5760,5760,5760,5760,0
20250227,175700,769714630,5760,5760,5760,5760,0
20250227,175600,769714630,5760,5760,5760,5760,0
20250227,175500,769714630,5760,5760,5760,5760,0
20250227,175400,769714630,5760,5760,5760,5760,0
20250227,175300,769714630,5760,5760,5760,5760,0
20250227,175200,769714630,5760,5760,5760,5760,0
20250227,175100,769714630,5760,5760,5760,5760,0
20250227,175000,769714630,5760,5760,5760,5760,0
20250227,174900,769714630,5760,5760,5760,5760,0
20250227,174800,769714630,5760,5760,5760,5760,0
20250227,174700,769714630,5760,5760,5760,5760,0
20250227,174600,769714630,5760,5760,5760,5760,0
20250227,174500,769714630,5760,5760,5760,5760,0
20250227,174400,769714630,5760,5760,5760,5760,1576
20250227,174300,769714630,5760,5760,5760,5760,0
20250227,174200,769714630,5760,5760,5760,5760,0
20250227,174100,769714630,5760,5760,5760,5760,0
20250227,174000,769714630,5760,5760,5760,5760,0
20250227,173900,769714630,5760,5760,5760,5760,0
20250227,173800,769714630,5760,5760,5760,5760,0
20250227,173700,769714630,5760,5760,5760,5760,0
20250227,173600,769714630,5760,5760,5760,5760,0
20250227,173500,769714630,5760,5760,5760,5760,0
20250227,173400,769714630,5760,5760,5760,5760,0
20250227,173300,769714630,5760,5760,5760,5760,0
20250227,173200,769714630,5760,5760,5760,5760,0
20250227,173100,769714630,5760,5760,5760,5760,0
20250227,173000,769714630,5760,5760,5760,5760,0
20250227,172900,769714630,5760,5760,5760,5760,0
20250227,172800,769714630,5760,5760,5760,5760,0
20250227,172700,769714630,5760,5760,5760,5760,0
20250227,172600,769714630,5760,5760,5760,5760,0
20250227,172500,769714630,5760,5760,5760,5760,0
20250227,172400,769714630,5760,5760,5760,5760,0
20250227,172300,769714630,5760,5760,5760,5760,0
20250227,172200,769714630,5760,5760,5760,5760,0
20250227,172100,769714630,5760,5760,5760,5760,0
20250227,172000,769714630,5760,5760,5760,5760,0
20250227,171900,769714630,5760,5760,5760,5760,0
20250227,171800,769714630,5760,5760,5760,5760,0
20250227,171700,769714630,5760,5760,5760,5760,0
20250227,171600,769714630,5760,5760,5760,5760,0
20250227,171500,769714630,5760,5760,5760,5760,0
20250227,171400,769714630,5760,5760,5760,5760,1576
20250227,171300,769714630,5760,5760,5760,5760,0
20250227,171200,769714630,5760,5760,5760,5760,0
20250227,171100,769714630,5760,5760,5760,5760,0
20250227,171000,769714630,5760,5760,5760,5760,0
20250227,170900,769714630,5760,5760,5760,5760,0
20250227,170800,769714630,5760,5760,5760,5760,0
20250227,170700,769714630,5760,5760,5760,5760,0
20250227,170600,769714630,5760,5760,5760,5760,0
20250227,170500,769714630,5760,5760,5760,5760,0
20250227,170400,769714630,5760,5760,5760,5760,0
20250227,170300,769714630,5760,5760,5760,5760,0
20250227,170200,769714630,5760,5760,5760,5760,0
20250227,170100,769714630,5760,5760,5760,5760,0
20250227,170000,769714630,5760,5760,5760,5760,0
20250227,165900,769714630,5760,5760,5760,5760,0
20250227,165800,769714630,5760,5760,5760,5760,0
20250227,165700,769714630,5760,5760,5760,5760,0
20250227,165600,769714630,5760,5760,5760,5760,0
20250227,165500,769714630,5760,5760,5760,5760,0
20250227,165400,769714630,5760,5760,5760,5760,0
20250227,165300,769714630,5760,5760,5760,5760,0
20250227,165200,769714630,5760,5760,5760,5760,0
20250227,165100,769714630,5760,5760,5760,5760,0
20250227,165000,769714630,5760,5760,5760,5760,0
20250227,164900,769714630,5760,5760,5760,5760,0
20250227,164800,769714630,5760,5760,5760,5760,0
20250227,164700,769714630,5760,5760,5760,5760,0
20250227,164600,769714630,5760,5760,5760,5760,0
20250227,164500,769714630,5760,5760,5760,5760,0
20250227,164400,769714630,5760,5760,5760,5760,1576
20250227,164300,769714630,5760,5760,5760,5760,0
20250227,164200,769714630,5760,5760,5760,5760,0
20250227,164100,769714630,5760,5760,5760,5760,0
20250227,164000,769714630,5760,5760,5760,5760,0
20250227,163900,769714630,5760,5760,5760,5760,0
20250227,163800,769714630,5760,5760,5760,5760,0
20250227,163700,769714630,5760,5760,5760,5760,0
20250227,163600,769714630,5760,5760,5760,5760,0
20250227,163500,769714630,5760,5760,5760,5760,0
20250227,163400,769714630,5760,5760,5760,5760,0
20250227,163300,769714630,5760,5760,5760,5760,0
20250227,163200,769714630,5760,5760,5760,5760,0
20250227,163100,769714630,5760,5760,5760,5760,0
20250227,163000,769714630,5760,5760,5760,5760,0
20250227,162900,769714630,5760,5760,5760,5760,0
20250227,162800,769714630,5760,5760,5760,5760,0
20250227,162700,769714630,5760,5760,5760,5760,0
20250227,162600,769714630,5760,5760,5760,5760,0
20250227,162500,769714630,5760,5760,5760,5760,0
20250227,162400,769714630,5760,5760,5760,5760,0
20250227,162300,769714630,5760,5760,5760,5760,0
20250227,162200,769714630,5760,5760,5760,5760,0
20250227,162100,769714630,5760,5760,5760,5760,0
20250227,162000,769714630,5760,5760,5760,5760,0
20250227,161900,769714630,5760,5760,5760,5760,0
20250227,161800,769714630,5760,5760,5760,5760,0
20250227,161700,769714630,5760,5760,5760,5760,0
20250227,161600,769714630,5760,5760,5760,5760,0
20250227,161500,769714630,5760,5760,5760,5760,0
20250227,161400,769714630,5760,5760,5760,5760,1576
20250227,161300,769714630,5760,5760,5760,5760,0
20250227,161200,769714630,5760,5760,5760,5760,0
20250227,161100,769714630,5760,5760,5760,5760,0
20250227,161000,769714630,5760,5760,5760,5760,0
20250227,160900,769714630,5760,5760,5760,5760,0
20250227,160800,769714630,5760,5760,5760,5760,0
20250227,160700,769714630,5760,5760,5760,5760,0
20250227,160600,769714630,5760,5760,5760,5760,0
20250227,160500,769714630,5760,5760,5760,5760,0
20250227,160400,769714630,5760,5760,5760,5760,0
20250227,160300,769714630,5760,5760,5760,5760,0
20250227,160200,769714630,5760,5760,5760,5760,0
20250227,160100,769714630,5760,5760,5760,5760,0
20250227,160000,769714630,5760,5760,5760,5760,0
20250227,155900,769714630,5760,5760,5760,5760,0
20250227,155800,769714630,5760,5760,5760,5760,0
20250227,155700,769714630,5760,5760,5760,5760,0
20250227,155600,769714630,5760,5760,5760,5760,0
20250227,155500,769714630,5760,5760,5760,5760,0
20250227,155400,769714630,5760,5760,5760,5760,0
20250227,155300,769714630,5760,5760,5760,5760,0
20250227,155200,769714630,5760,5760,5760,5760,0
20250227,155100,769714630,5760,5760,5760,5760,0
20250227,155000,769714630,5760,5760,5760,5760,0
20250227,154900,769714630,5760,5760,5760,5760,0
20250227,154800,769714630,5760,5760,5760,5760,0
20250227,154700,769714630,5760,5760,5760,5760,0
20250227,154600,769714630,5760,5760,5760,5760,0
20250227,154500,769714630,5760,5760,5760,5760,0
20250227,154400,769714630,5760,5760,5760,5760,1576
20250227,154300,769714630,5760,5760,5760,5760,0
20250227,154200,769714630,5760,5760,5760,5760,0
20250227,154100,769714630,5760,5760,5760,5760,0
20250227,154000,769714630,5760,5760,5760,5760,0
20250227,153900,769714630,5760,5760,5760,5760,0
20250227,153800,769714630,5760,5760,5760,5760,0
20250227,153700,769714630,5760,5760,5760,5760,0
20250227,153600,769714630,5760,5760,5760,5760,0
20250227,153500,769714630,5760,5760,5760,5760,0
20250227,153400,769714630,5760,5760,5760,5760,0
20250227,153300,769714630,5760,5760,5760,5760,0
20250227,153200,769714630,5760,5760,5760,5760,0
20250227,153100,769714630,5760,5760,5760,5760,0
20250227,153000,769714630,5760,5760,5760,5760,1576
20250227,152900,760636870,5770,5770,5770,5770,0
20250227,152800,760636870,5770,5770,5770,5770,0
20250227,152700,760636870,5770,5770,5770,5770,0
20250227,152600,760636870,5770,5770,5770,5770,0
20250227,152500,760636870,5770,5770,5770,5770,0
20250227,152400,760636870,5770,5770,5770,5770,0
20250227,152300,760636870,5770,5770,5770,5770,0
20250227,152200,760636870,5770,5770,5770,5770,0
20250227,152100,760636870,5770,5770,5770,5770,0
20250227,152000,760636870,5770,5770,5770,5770,0
20250227,151900,760636870,5770,5780,5800,5770,1568
20250227,151800,751558220,5790,5790,5790,5790,0
20250227,151700,751558220,5790,5800,5800,5790,89
20250227,151600,751042120,5770,5760,5770,5750,240
20250227,151500,749659210,5760,5760,5760,5760,68
20250227,151400,749267530,5750,5750,5750,5750,216
20250227,151300,748025530,5760,5760,5760,5760,184
20250227,151200,746965690,5760,5770,5770,5760,906
20250227,151100,741738410,5770,5770,5780,5770,80
20250227,151000,741276610,5770,5790,5790,5770,692
20250227,150900,737270570,5790,5780,5790,5770,3890
20250227,150800,714751570,5770,5770,5770,5770,39
20250227,150700,714526540,5770,5770,5770,5770,30
20250227,150600,714353440,5750,5760,5760,5750,357
20250227,150500,712299860,5770,5760,5770,5750,317
20250227,150400,710474030,5750,5760,5760,5750,290
20250227,150300,708804760,5760,5760,5760,5760,71
20250227,150200,708395800,5760,5780,5780,5760,36
20250227,150100,708187740,5760,5770,5770,5760,38
20250227,150000,707968810,5760,5780,5780,5760,783
20250227,145900,703457140,5770,5770,5770,5770,1
20250227,145800,703451370,5810,5800,5810,5770,1437
20250227,145700,695144480,5800,5800,5800,5800,10
20250227,145600,695086480,5800,5800,5800,5800,524
20250227,145500,692047280,5780,5780,5780,5780,600
20250227,145400,688579280,5780,5790,5790,5780,364
20250227,145300,686474140,5800,5800,5800,5800,101
20250227,145200,685888340,5810,5810,5810,5810,0
20250227,145100,685888340,5810,5810,5820,5810,262
20250227,145000,684366020,5800,5770,5820,5770,4113
20250227,144900,660541400,5750,5750,5750,5750,2
20250227,144800,660529900,5770,5770,5770,5770,2
20250227,144700,660518360,5770,5770,5770,5770,200
20250227,144600,659364360,5770,5760,5770,5750,751
20250227,144500,655039050,5770,5770,5770,5770,200
20250227,144400,653885050,5770,5770,5770,5770,0
20250227,144300,653885050,5770,5770,5770,5770,95
20250227,144200,653336900,5770,5770,5790,5770,105
20250227,144100,652731030,5770,5770,5770,5770,4
20250227,144000,652707950,5770,5770,5770,5770,272
20250227,143900,651138510,5770,5780,5800,5770,1215
20250227,143800,644114360,5770,5770,5770,5770,200
20250227,143700,642960360,5780,5780,5780,5780,945
20250227,143600,637498260,5780,5770,5780,5770,321
20250227,143500,635643890,5780,5780,5780,5780,52
20250227,143400,635343330,5770,5770,5770,5770,46
20250227,143300,635077910,5770,5770,5770,5770,0
20250227,143200,635077910,5770,5770,5770,5770,1
20250227,143100,635072140,5780,5780,5780,5780,0
20250227,143000,635072140,5780,5780,5780,5780,1
20250227,142900,635066360,5800,5740,5800,5740,814
20250227,142800,630379490,5750,5750,5750,5750,18
20250227,142700,630275990,5750,5750,5750,5750,320
20250227,142600,628435990,5750,5750,5750,5750,316
20250227,142500,626618990,5770,5770,5770,5770,18
20250227,142400,626515130,5770,5770,5770,5770,102
20250227,142300,625926590,5770,5770,5770,5770,14
20250227,142200,625845810,5770,5770,5780,5770,353
20250227,142100,623806500,5770,5770,5770,5770,21
20250227,142000,623685330,5750,5770,5770,5750,102
20250227,141900,623098810,5770,5750,5770,5750,6
20250227,141800,623064290,5770,5750,5770,5750,775
20250227,141700,618596850,5740,5730,5740,5730,308
20250227,141600,616831930,5720,5730,5730,5720,50
20250227,141500,616545530,5740,5740,5740,5740,0
20250227,141400,616545530,5740,5720,5740,5720,120
20250227,141300,615858530,5730,5730,5730,5730,1
20250227,141200,615852800,5720,5720,5730,5720,15
20250227,141100,615766990,5730,5710,5730,5710,236
20250227,141000,614419390,5750,5750,5750,5750,0
20250227,140900,614419390,5750,5720,5750,5710,500
20250227,140800,611558400,5730,5750,5750,5730,555
20250227,140700,608376330,5750,5750,5750,5750,6
20250227,140600,608341830,5750,5750,5750,5750,3
20250227,140500,608324580,5730,5750,5750,5730,1016
20250227,140400,602494480,5750,5760,5760,5750,239
20250227,140300,601118480,5760,5770,5770,5760,47
20250227,140200,600847640,5770,5770,5770,5770,107
20250227,140100,600230250,5770,5770,5770,5770,243
20250227,140000,598828140,5780,5780,5780,5780,0
20250227,135900,598828140,5780,5780,5780,5780,84
20250227,135800,598342620,5780,5780,5780,5780,0
20250227,135700,598342620,5780,5780,5780,5780,198
20250227,135600,597198180,5780,5780,5780,5780,0
20250227,135500,597198180,5780,5780,5780,5780,78
20250227,135400,596747340,5780,5780,5780,5780,0
20250227,135300,596747340,5780,5770,5780,5770,434
20250227,135200,594243140,5770,5770,5770,5770,0
20250227,135100,594243140,5770,5770,5770,5770,36
20250227,135000,594035420,5800,5780,5800,5780,100
20250227,134900,593456120,5750,5750,5750,5750,0
20250227,134800,593456120,5750,5750,5750,5750,0
20250227,134700,593456120,5750,5750,5750,5750,2
20250227,134600,593444620,5770,5770,5770,5770,200
20250227,134500,592290620,5770,5770,5770,5770,1
20250227,134400,592284850,5780,5780,5780,5780,0
20250227,134300,592284850,5780,5780,5780,5780,0
20250227,134200,592284850,5780,5750,5780,5740,393
20250227,134100,590026280,5750,5760,5760,5750,625
20250227,134000,586428510,5780,5780,5780,5760,725
20250227,133900,582243230,5780,5780,5780,5780,0
20250227,133800,582243230,5780,5790,5790,5780,403
20250227,133700,579911860,5790,5790,5790,5790,40
20250227,133600,579680260,5790,5790,5800,5790,1688
20250227,133500,569906350,5760,5750,5760,5750,179
20250227,133400,568876310,5760,5760,5760,5760,9
20250227,133300,568824470,5760,5760,5760,5760,11
20250227,133200,568761110,5750,5750,5750,5750,118
20250227,133100,568082610,5750,5770,5770,5750,12
20250227,133000,568013560,5770,5770,5770,5770,0
20250227,132900,568013560,5770,5770,5780,5770,201
20250227,132800,566851800,5780,5780,5780,5780,0
20250227,132700,566851800,5780,5780,5780,5780,0
20250227,132600,566851800,5780,5780,5790,5780,51
20250227,132500,566556530,5790,5790,5790,5790,1
20250227,132400,566550740,5740,5740,5740,5740,21
20250227,132300,566430200,5790,5790,5790,5790,0
20250227,132200,566430200,5790,5790,5790,5790,0
20250227,132100,566430200,5790,5760,5790,5750,564
20250227,132000,563182340,5790,5770,5790,5760,964
20250227,131900,557622040,5770,5780,5780,5770,386
20250227,131800,555392820,5780,5810,5810,5780,1278
20250227,131700,547980170,5810,5800,5810,5800,837
20250227,131600,543125350,5800,5800,5800,5800,479
20250227,131500,540347150,5800,5790,5800,5790,519
20250227,131400,537337440,5790,5790,5790,5790,10
20250227,131300,537279540,5780,5760,5790,5760,1167
20250227,131200,530537640,5770,5800,5810,5770,1517
20250227,131100,521739990,5800,5770,5800,5770,1782
20250227,131000,511441890,5740,5750,5760,5740,643
20250227,130900,507741770,5760,5670,5760,5670,3552
20250227,130800,487430130,5670,5670,5670,5670,50
20250227,130700,487146630,5670,5670,5670,5670,0
20250227,130600,487146630,5670,5670,5670,5670,82
20250227,130500,486681690,5670,5690,5700,5670,4
20250227,130400,486658940,5670,5680,5680,5670,485
20250227,130300,483904970,5700,5700,5700,5700,5
20250227,130200,483876470,5680,5680,5680,5680,0
20250227,130100,483876470,5680,5680,5680,5680,0
20250227,130000,483876470,5680,5680,5680,5680,0
20250227,125900,483876470,5680,5680,5680,5680,0
20250227,125800,483876470,5680,5680,5680,5680,3
20250227,125700,483859430,5690,5690,5690,5690,152
20250227,125600,482994550,5680,5680,5680,5680,1
20250227,125500,482988870,5690,5690,5690,5690,3
20250227,125400,482971800,5720,5690,5720,5690,2250
20250227,125300,470110430,5690,5690,5690,5690,0
20250227,125200,470110430,5690,5690,5690,5690,20
20250227,125100,469996630,5690,5690,5690,5690,0
20250227,125000,469996630,5690,5690,5690,5690,0
20250227,124900,469996630,5690,5690,5690,5690,0
20250227,124800,469996630,5690,5690,5690,5690,2
20250227,124700,469985250,5670,5670,5670,5670,0
20250227,124600,469985250,5670,5670,5670,5670,1
20250227,124500,469979580,5670,5670,5670,5670,0
20250227,124400,469979580,5670,5670,5670,5670,0
20250227,124300,469979580,5670,5670,5670,5670,0
20250227,124200,469979580,5670,5670,5670,5670,0
20250227,124100,469979580,5670,5670,5670,5670,97
20250227,124000,469429590,5680,5690,5700,5680,779
20250227,123900,464992270,5720,5720,5720,5720,3
20250227,123800,464975110,5710,5690,5710,5690,37
20250227,123700,464764240,5710,5710,5710,5710,0
20250227,123600,464764240,5710,5710,5710,5710,106
20250227,123500,464158980,5670,5690,5690,5670,508
20250227,123400,461273010,5720,5720,5720,5720,1
20250227,123300,461267290,5730,5730,5730,5730,10
20250227,123200,461209990,5730,5690,5730,5690,36
20250227,123100,461003910,5730,5730,5730,5730,100
20250227,123000,460430910,5730,5700,5730,5700,198
20250227,122900,459296740,5740,5740,5740,5740,0
20250227,122800,459296740,5740,5740,5740,5740,0
20250227,122700,459296740,5740,5740,5740,5740,0
20250227,122600,459296740,5740,5740,5740,5740,2
20250227,122500,459285260,5740,5740,5740,5740,418
20250227,122400,456885940,5740,5730,5750,5690,755
20250227,122300,452554900,5730,5700,5730,5700,209
20250227,122200,451360770,5700,5690,5700,5690,410
20250227,122100,449026370,5700,5700,5700,5700,1
20250227,122000,449020670,5680,5680,5680,5680,30
20250227,121900,448850270,5680,5680,5680,5680,15
20250227,121800,448765070,5730,5710,5730,5710,75
20250227,121700,448336310,5680,5680,5680,5680,0
20250227,121600,448336310,5680,5680,5680,5680,38
20250227,121500,448120470,5730,5720,5730,5670,247
20250227,121400,446707200,5660,5720,5730,5660,1871
20250227,121300,436052060,5680,5680,5720,5680,1116
20250227,121200,429673550,5680,5680,5680,5680,0
20250227,121100,429673550,5680,5680,5680,5680,0
20250227,121000,429673550,5680,5680,5680,5680,7
20250227,120900,429633790,5670,5670,5670,5670,0
20250227,120800,429633790,5670,5670,5670,5670,20
20250227,120700,429520390,5670,5670,5670,5670,65
20250227,120600,429151840,5670,5680,5680,5670,4
20250227,120500,429129130,5680,5680,5730,5680,249
20250227,120400,427714400,5730,5690,5730,5690,872
20250227,120300,422720210,5680,5680,5680,5680,1
20250227,120200,422714530,5680,5680,5680,5680,60
20250227,120100,422373730,5670,5670,5670,5670,1
20250227,120000,422368060,5650,5670,5670,5620,2006
20250227,115900,411053700,5710,5680,5710,5680,200
20250227,115800,409912810,5660,5660,5660,5660,36
20250227,115700,409709050,5660,5670,5670,5660,400
20250227,115600,407444130,5670,5670,5670,5670,0
20250227,115500,407444130,5670,5670,5670,5670,0
20250227,115400,407444130,5670,5670,5670,5670,0
20250227,115300,407444130,5670,5670,5670,5670,0
20250227,115200,407444130,5670,5670,5670,5670,23
20250227,115100,407313720,5680,5670,5680,5670,20
20250227,115000,407200310,5680,5680,5680,5680,0
20250227,114900,407200310,5680,5680,5680,5680,0
20250227,114800,407200310,5680,5680,5680,5680,0
20250227,114700,407200310,5680,5680,5680,5680,0
20250227,114600,407200310,5680,5680,5680,5680,0
20250227,114500,407200310,5680,5680,5680,5680,5
20250227,114400,407171910,5680,5670,5680,5670,211
20250227,114300,405973670,5660,5670,5670,5660,170
20250227,114200,405010140,5670,5670,5670,5670,0
20250227,114100,405010140,5670,5670,5670,5670,20
20250227,114000,404896740,5680,5680,5680,5680,0
20250227,113900,404896740,5680,5680,5680,5680,0
20250227,113800,404896740,5680,5680,5680,5680,0
20250227,113700,404896740,5680,5680,5680,5680,0
20250227,113600,404896740,5680,5680,5680,5680,1
20250227,113500,404891060,5680,5680,5680,5680,0
20250227,113400,404891060,5680,5680,5680,5680,5
20250227,113300,404862660,5680,5680,5680,5680,2
20250227,113200,404851300,5680,5680,5680,5680,0
20250227,113100,404851300,5680,5680,5680,5680,0
20250227,113000,404851300,5680,5680,5680,5680,5
20250227,112900,404822900,5680,5680,5680,5680,0
20250227,112800,404822900,5680,5680,5680,5680,0
20250227,112700,404822900,5680,5710,5710,5680,24
20250227,112600,404685980,5710,5690,5710,5680,394
20250227,112500,402447880,5710,5690,5710,5660,162
20250227,112400,401527420,5690,5690,5690,5690,18
20250227,112300,401425000,5720,5720,5720,5720,90
20250227,112200,400910200,5720,5720,5720,5720,407
20250227,112100,398582160,5680,5680,5680,5680,0
20250227,112000,398582160,5680,5660,5730,5660,1922
20250227,111900,387624450,5660,5660,5660,5660,1
20250227,111800,387618790,5640,5640,5640,5640,0
20250227,111700,387618790,5640,5640,5640,5640,10
20250227,111600,387562390,5640,5640,5640,5640,52
20250227,111500,387269110,5640,5640,5640,5640,3
20250227,111400,387252190,5630,5640,5640,5630,278
20250227,111300,385684450,5640,5660,5660,5640,11
20250227,111200,385622210,5660,5660,5660,5660,0
20250227,111100,385622210,5660,5660,5660,5660,0
20250227,111000,385622210,5660,5660,5660,5660,1
20250227,110900,385616550,5640,5650,5650,5640,200
20250227,110800,384488540,5670,5670,5670,5670,5
20250227,110700,384460190,5640,5640,5640,5640,400
20250227,110600,382204190,5670,5640,5670,5640,1051
20250227,110500,376275020,5640,5640,5640,5640,161
20250227,110400,375366980,5640,5640,5640,5640,464
20250227,110300,372750020,5640,5650,5650,5640,14
20250227,110200,372671020,5680,5640,5680,5640,1059
20250227,110100,366696640,5640,5640,5640,5640,71
20250227,110000,366296200,5650,5640,5650,5640,140
20250227,105900,365506580,5650,5650,5650,5650,122
20250227,105800,364817280,5640,5650,5650,5640,516
20250227,105700,361902590,5650,5660,5660,5650,475
20250227,105600,359216930,5660,5660,5660,5660,41
20250227,105500,358984870,5660,5660,5660,5660,0
20250227,105400,358984870,5660,5660,5660,5660,330
20250227,105300,357117070,5670,5670,5670,5670,347
20250227,105200,355149580,5670,5670,5670,5670,449
20250227,105100,352603750,5670,5670,5670,5670,1
20250227,105000,352598080,5670,5690,5690,5670,102
20250227,104900,352018520,5690,5680,5690,5670,329
20250227,104800,350151070,5680,5680,5680,5680,162
20250227,104700,349230910,5680,5680,5680,5680,379
20250227,104600,347078190,5690,5720,5730,5690,217
20250227,104500,345839920,5730,5680,5730,5670,509
20250227,104400,342933290,5700,5700,5700,5700,0
20250227,104300,342933290,5700,5700,5700,5680,257
20250227,104200,341469130,5700,5700,5700,5670,201
20250227,104100,340323730,5700,5700,5700,5700,0
20250227,104000,340323730,5700,5700,5700,5700,273
20250227,103900,338767630,5660,5660,5700,5660,162
20250227,103800,337850270,5700,5700,5700,5700,20
20250227,103700,337736270,5700,5700,5700,5700,0
20250227,103600,337736270,5700,5700,5700,5700,0
20250227,103500,337736270,5700,5700,5700,5700,2
20250227,103400,337724870,5710,5660,5710,5650,630
20250227,103300,334145040,5670,5670,5670,5670,500
20250227,103200,331310040,5690,5680,5690,5680,11
20250227,103100,331247460,5690,5690,5690,5690,30
20250227,103000,331076760,5690,5680,5690,5680,74
20250227,102900,330656240,5680,5690,5690,5680,106
20250227,102800,330054100,5690,5710,5710,5690,3
20250227,102700,330036990,5710,5720,5720,5710,14
20250227,102600,329956950,5690,5720,5720,5690,64
20250227,102500,329592120,5720,5720,5720,5720,174
20250227,102400,328596840,5720,5720,5730,5720,320
20250227,102300,326766400,5700,5700,5700,5700,126
20250227,102200,326048200,5720,5720,5720,5720,301
20250227,102100,324326480,5720,5720,5720,5720,0
20250227,102000,324326480,5720,5730,5740,5720,771
20250227,101900,319910990,5720,5720,5720,5720,411
20250227,101800,317560070,5740,5720,5740,5720,555
20250227,101700,314380110,5720,5690,5720,5690,556
20250227,101600,311207640,5680,5660,5680,5660,1993
20250227,101500,299897110,5650,5650,5650,5650,138
20250227,101400,299117410,5650,5650,5650,5640,593
20250227,101300,295772370,5650,5650,5650,5650,113
20250227,101200,295133920,5650,5650,5650,5650,121
20250227,101100,294450270,5650,5650,5650,5650,686
20250227,101000,290574370,5640,5640,5640,5640,1
20250227,100900,290568730,5640,5640,5640,5640,109
20250227,100800,289953970,5640,5640,5640,5620,47
20250227,100700,289689150,5640,5640,5640,5640,49
20250227,100600,289412790,5640,5640,5640,5640,330
20250227,100500,287551590,5640,5630,5640,5630,50
20250227,100400,287269980,5640,5630,5640,5630,117
20250227,100300,286610970,5640,5640,5640,5630,354
20250227,100200,284614820,5640,5620,5640,5620,125
20250227,100100,283912120,5620,5620,5620,5610,93
20250227,100000,283389830,5620,5620,5620,5620,70
20250227,095900,282996430,5620,5630,5640,5620,24
20250227,095800,282861120,5610,5640,5640,5610,4
20250227,095700,282838650,5600,5600,5600,5600,40
20250227,095600,282614650,5600,5600,5640,5600,207
20250227,095500,281455400,5600,5620,5620,5600,1608
20250227,095400,272436300,5620,5620,5620,5620,177
20250227,095300,271441560,5620,5630,5630,5620,206
20250227,095200,270283780,5630,5620,5630,5620,251
20250227,095100,268872650,5620,5620,5620,5620,300
20250227,095000,267186650,5680,5630,5680,5630,239
20250227,094900,265837050,5600,5600,5610,5600,289
20250227,094800,264218630,5600,5620,5620,5600,1959
20250227,094700,253237030,5620,5630,5630,5610,536
20250227,094600,250225700,5630,5620,5630,5620,314
20250227,094500,248460060,5620,5620,5620,5620,10
20250227,094400,248403860,5620,5600,5620,5600,102
20250227,094300,247832280,5600,5610,5610,5600,1229
20250227,094200,240943430,5610,5620,5620,5610,330
20250227,094100,239092100,5620,5620,5620,5610,701
20250227,094000,235152500,5620,5630,5630,5620,167
20250227,093900,234213860,5630,5610,5630,5610,687
20250227,093800,230359130,5610,5670,5670,5610,6010
20250227,093700,196495050,5660,5660,5660,5650,1558
20250227,093600,187682050,5670,5680,5680,5660,1551
20250227,093500,178895830,5700,5690,5700,5690,42
20250227,093400,178656720,5690,5690,5690,5690,346
20250227,093300,176687980,5690,5670,5690,5660,590
20250227,093200,173348470,5700,5700,5710,5700,116
20250227,093100,172686710,5670,5690,5690,5670,1500
20250227,093000,164181680,5670,5670,5670,5670,8
20250227,092900,164136320,5680,5680,5680,5680,44
20250227,092800,163886400,5660,5680,5680,5660,419
20250227,092700,161514730,5680,5700,5790,5680,1412
20250227,092600,153444120,5680,5680,5680,5680,1
20250227,092500,153438440,5680,5680,5680,5680,1
20250227,092400,153432760,5680,5660,5690,5660,843
20250227,092300,148658510,5660,5670,5670,5660,582
20250227,092200,145358870,5650,5650,5670,5650,422
20250227,092100,142970950,5650,5670,5670,5650,255
20250227,092000,141529640,5650,5670,5670,5650,177
20250227,091900,140529450,5640,5640,5670,5640,415
20250227,091800,138188820,5640,5640,5640,5640,2
20250227,091700,138177540,5630,5660,5660,5630,1734
20250227,091600,128398610,5650,5660,5660,5650,1282
20250227,091500,121149680,5660,5660,5660,5630,1067
20250227,091400,115111440,5660,5700,5730,5640,5627
20250227,091300,83232650,5730,5690,5730,5690,894
20250227,091200,78115150,5690,5680,5690,5680,148
20250227,091100,77273500,5690,5690,5690,5690,70
20250227,091000,76875200,5690,5670,5690,5660,108
20250227,090900,76263490,5660,5680,5680,5660,2075
20250227,090800,64501220,5670,5700,5700,5670,50
20250227,090700,64217680,5670,5680,5680,5670,106
20250227,090600,63616210,5670,5700,5700,5660,2362
20250227,090500,50222240,5700,5700,5700,5700,679
20250227,090400,46351940,5700,5670,5700,5670,251
20250227,090300,44928740,5670,5700,5700,5670,4999
20250227,090200,16537260,5710,5740,5790,5700,1382
20250227,090100,8610210,5740,5800,5800,5740,139
20250227,090000,7811740,5750,5880,5880,5750,1333