KissMeData/308430/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211600,11116188630,16550,16550,16550,16550,11042
20250227,211500,11116188630,16550,16550,16550,16550,0
20250227,211400,11116188630,16550,16550,16550,16550,0
20250227,211300,11116188630,16550,16550,16550,16550,0
20250227,211200,11116188630,16550,16550,16550,16550,0
20250227,211100,11116188630,16550,16550,16550,16550,0
20250227,211000,11116188630,16550,16550,16550,16550,0
20250227,210900,11116188630,16550,16550,16550,16550,0
20250227,210800,11116188630,16550,16550,16550,16550,0
20250227,210700,11116188630,16550,16550,16550,16550,0
20250227,210600,11116188630,16550,16550,16550,16550,0
20250227,210500,11116188630,16550,16550,16550,16550,0
20250227,210400,11116188630,16550,16550,16550,16550,0
20250227,210300,11116188630,16550,16550,16550,16550,0
20250227,210200,11116188630,16550,16550,16550,16550,0
20250227,210100,11116188630,16550,16550,16550,16550,0
20250227,210000,11116188630,16550,16550,16550,16550,0
20250227,205900,11116188630,16550,16550,16550,16550,0
20250227,205800,11116188630,16550,16550,16550,16550,0
20250227,205700,11116188630,16550,16550,16550,16550,0
20250227,205600,11116188630,16550,16550,16550,16550,0
20250227,205500,11116188630,16550,16550,16550,16550,0
20250227,205400,11116188630,16550,16550,16550,16550,0
20250227,205300,11116188630,16550,16550,16550,16550,0
20250227,205200,11116188630,16550,16550,16550,16550,0
20250227,205100,11116188630,16550,16550,16550,16550,0
20250227,205000,11116188630,16550,16550,16550,16550,0
20250227,204900,11116188630,16550,16550,16550,16550,0
20250227,204800,11116188630,16550,16550,16550,16550,0
20250227,204700,11116188630,16550,16550,16550,16550,0
20250227,204600,11116188630,16550,16550,16550,16550,11042
20250227,204500,11116188630,16550,16550,16550,16550,0
20250227,204400,11116188630,16550,16550,16550,16550,0
20250227,204300,11116188630,16550,16550,16550,16550,0
20250227,204200,11116188630,16550,16550,16550,16550,0
20250227,204100,11116188630,16550,16550,16550,16550,0
20250227,204000,11116188630,16550,16550,16550,16550,0
20250227,203900,11116188630,16550,16550,16550,16550,0
20250227,203800,11116188630,16550,16550,16550,16550,0
20250227,203700,11116188630,16550,16550,16550,16550,0
20250227,203600,11116188630,16550,16550,16550,16550,0
20250227,203500,11116188630,16550,16550,16550,16550,0
20250227,203400,11116188630,16550,16550,16550,16550,0
20250227,203300,11116188630,16550,16550,16550,16550,0
20250227,203200,11116188630,16550,16550,16550,16550,0
20250227,203100,11116188630,16550,16550,16550,16550,0
20250227,203000,11116188630,16550,16550,16550,16550,0
20250227,202900,11116188630,16550,16550,16550,16550,0
20250227,202800,11116188630,16550,16550,16550,16550,0
20250227,202700,11116188630,16550,16550,16550,16550,0
20250227,202600,11116188630,16550,16550,16550,16550,0
20250227,202500,11116188630,16550,16550,16550,16550,0
20250227,202400,11116188630,16550,16550,16550,16550,0
20250227,202300,11116188630,16550,16550,16550,16550,0
20250227,202200,11116188630,16550,16550,16550,16550,0
20250227,202100,11116188630,16550,16550,16550,16550,0
20250227,202000,11116188630,16550,16550,16550,16550,0
20250227,201900,11116188630,16550,16550,16550,16550,0
20250227,201800,11116188630,16550,16550,16550,16550,0
20250227,201700,11116188630,16550,16550,16550,16550,0
20250227,201600,11116188630,16550,16550,16550,16550,11042
20250227,201500,11116188630,16550,16550,16550,16550,0
20250227,201400,11116188630,16550,16550,16550,16550,0
20250227,201300,11116188630,16550,16550,16550,16550,0
20250227,201200,11116188630,16550,16550,16550,16550,0
20250227,201100,11116188630,16550,16550,16550,16550,0
20250227,201000,11116188630,16550,16550,16550,16550,0
20250227,200900,11116188630,16550,16550,16550,16550,0
20250227,200800,11116188630,16550,16550,16550,16550,0
20250227,200700,11116188630,16550,16550,16550,16550,0
20250227,200600,11116188630,16550,16550,16550,16550,0
20250227,200500,11116188630,16550,16550,16550,16550,0
20250227,200400,11116188630,16550,16550,16550,16550,0
20250227,200300,11116188630,16550,16550,16550,16550,0
20250227,200200,11116188630,16550,16550,16550,16550,0
20250227,200100,11116188630,16550,16550,16550,16550,0
20250227,200000,11116188630,16550,16550,16550,16550,0
20250227,195900,11116188630,16550,16550,16550,16550,0
20250227,195800,11116188630,16550,16550,16550,16550,0
20250227,195700,11116188630,16550,16550,16550,16550,0
20250227,195600,11116188630,16550,16550,16550,16550,0
20250227,195500,11116188630,16550,16550,16550,16550,0
20250227,195400,11116188630,16550,16550,16550,16550,0
20250227,195300,11116188630,16550,16550,16550,16550,0
20250227,195200,11116188630,16550,16550,16550,16550,0
20250227,195100,11116188630,16550,16550,16550,16550,0
20250227,195000,11116188630,16550,16550,16550,16550,0
20250227,194900,11116188630,16550,16550,16550,16550,0
20250227,194800,11116188630,16550,16550,16550,16550,0
20250227,194700,11116188630,16550,16550,16550,16550,0
20250227,194600,11116188630,16550,16550,16550,16550,11042
20250227,194500,11116188630,16550,16550,16550,16550,0
20250227,194400,11116188630,16550,16550,16550,16550,0
20250227,194300,11116188630,16550,16550,16550,16550,0
20250227,194200,11116188630,16550,16550,16550,16550,0
20250227,194100,11116188630,16550,16550,16550,16550,0
20250227,194000,11116188630,16550,16550,16550,16550,0
20250227,193900,11116188630,16550,16550,16550,16550,0
20250227,193800,11116188630,16550,16550,16550,16550,0
20250227,193700,11116188630,16550,16550,16550,16550,0
20250227,193600,11116188630,16550,16550,16550,16550,0
20250227,193500,11116188630,16550,16550,16550,16550,0
20250227,193400,11116188630,16550,16550,16550,16550,0
20250227,193300,11116188630,16550,16550,16550,16550,0
20250227,193200,11116188630,16550,16550,16550,16550,0
20250227,193100,11116188630,16550,16550,16550,16550,0
20250227,193000,11116188630,16550,16550,16550,16550,0
20250227,192900,11116188630,16550,16550,16550,16550,0
20250227,192800,11116188630,16550,16550,16550,16550,0
20250227,192700,11116188630,16550,16550,16550,16550,0
20250227,192600,11116188630,16550,16550,16550,16550,0
20250227,192500,11116188630,16550,16550,16550,16550,0
20250227,192400,11116188630,16550,16550,16550,16550,0
20250227,192300,11116188630,16550,16550,16550,16550,0
20250227,192200,11116188630,16550,16550,16550,16550,0
20250227,192100,11116188630,16550,16550,16550,16550,0
20250227,192000,11116188630,16550,16550,16550,16550,0
20250227,191900,11116188630,16550,16550,16550,16550,0
20250227,191800,11116188630,16550,16550,16550,16550,0
20250227,191700,11116188630,16550,16550,16550,16550,0
20250227,191600,11116188630,16550,16550,16550,16550,11042
20250227,191500,11116188630,16550,16550,16550,16550,0
20250227,191400,11116188630,16550,16550,16550,16550,0
20250227,191300,11116188630,16550,16550,16550,16550,0
20250227,191200,11116188630,16550,16550,16550,16550,0
20250227,191100,11116188630,16550,16550,16550,16550,0
20250227,191000,11116188630,16550,16550,16550,16550,0
20250227,190900,11116188630,16550,16550,16550,16550,0
20250227,190800,11116188630,16550,16550,16550,16550,0
20250227,190700,11116188630,16550,16550,16550,16550,0
20250227,190600,11116188630,16550,16550,16550,16550,0
20250227,190500,11116188630,16550,16550,16550,16550,0
20250227,190400,11116188630,16550,16550,16550,16550,0
20250227,190300,11116188630,16550,16550,16550,16550,0
20250227,190200,11116188630,16550,16550,16550,16550,0
20250227,190100,11116188630,16550,16550,16550,16550,0
20250227,190000,11116188630,16550,16550,16550,16550,0
20250227,185900,11116188630,16550,16550,16550,16550,0
20250227,185800,11116188630,16550,16550,16550,16550,0
20250227,185700,11116188630,16550,16550,16550,16550,0
20250227,185600,11116188630,16550,16550,16550,16550,0
20250227,185500,11116188630,16550,16550,16550,16550,0
20250227,185400,11116188630,16550,16550,16550,16550,0
20250227,185300,11116188630,16550,16550,16550,16550,0
20250227,185200,11116188630,16550,16550,16550,16550,0
20250227,185100,11116188630,16550,16550,16550,16550,0
20250227,185000,11116188630,16550,16550,16550,16550,0
20250227,184900,11116188630,16550,16550,16550,16550,0
20250227,184800,11116188630,16550,16550,16550,16550,0
20250227,184700,11116188630,16550,16550,16550,16550,0
20250227,184600,11116188630,16550,16550,16550,16550,11042
20250227,184500,11116188630,16550,16550,16550,16550,0
20250227,184400,11116188630,16550,16550,16550,16550,0
20250227,184300,11116188630,16550,16550,16550,16550,0
20250227,184200,11116188630,16550,16550,16550,16550,0
20250227,184100,11116188630,16550,16550,16550,16550,0
20250227,184000,11116188630,16550,16550,16550,16550,0
20250227,183900,11116188630,16550,16550,16550,16550,0
20250227,183800,11116188630,16550,16550,16550,16550,0
20250227,183700,11116188630,16550,16550,16550,16550,0
20250227,183600,11116188630,16550,16550,16550,16550,0
20250227,183500,11116188630,16550,16550,16550,16550,0
20250227,183400,11116188630,16550,16550,16550,16550,0
20250227,183300,11116188630,16550,16550,16550,16550,0
20250227,183200,11116188630,16550,16550,16550,16550,0
20250227,183100,11116188630,16550,16550,16550,16550,0
20250227,183000,11116188630,16550,16550,16550,16550,0
20250227,182900,11116188630,16550,16550,16550,16550,0
20250227,182800,11116188630,16550,16550,16550,16550,0
20250227,182700,11116188630,16550,16550,16550,16550,0
20250227,182600,11116188630,16550,16550,16550,16550,0
20250227,182500,11116188630,16550,16550,16550,16550,0
20250227,182400,11116188630,16550,16550,16550,16550,0
20250227,182300,11116188630,16550,16550,16550,16550,0
20250227,182200,11116188630,16550,16550,16550,16550,0
20250227,182100,11116188630,16550,16550,16550,16550,0
20250227,182000,11116188630,16550,16550,16550,16550,0
20250227,181900,11116188630,16550,16550,16550,16550,0
20250227,181800,11116188630,16550,16550,16550,16550,0
20250227,181700,11116188630,16550,16550,16550,16550,0
20250227,181600,11116188630,16550,16550,16550,16550,11042
20250227,181500,11116188630,16550,16550,16550,16550,0
20250227,181400,11116188630,16550,16550,16550,16550,0
20250227,181300,11116188630,16550,16550,16550,16550,0
20250227,181200,11116188630,16550,16550,16550,16550,0
20250227,181100,11116188630,16550,16550,16550,16550,0
20250227,181000,11116188630,16550,16550,16550,16550,0
20250227,180900,11116188630,16550,16550,16550,16550,0
20250227,180800,11116188630,16550,16550,16550,16550,0
20250227,180700,11116188630,16550,16550,16550,16550,0
20250227,180600,11116188630,16550,16550,16550,16550,0
20250227,180500,11116188630,16550,16550,16550,16550,0
20250227,180400,11116188630,16550,16550,16550,16550,0
20250227,180300,11116188630,16550,16550,16550,16550,0
20250227,180200,11116188630,16550,16550,16550,16550,0
20250227,180100,11116188630,16550,16550,16550,16550,0
20250227,180000,11116188630,16550,16550,16550,16550,0
20250227,175900,11116188630,16550,16550,16550,16550,0
20250227,175800,11116188630,16550,16550,16550,16550,0
20250227,175700,11116188630,16550,16550,16550,16550,0
20250227,175600,11116188630,16550,16550,16550,16550,0
20250227,175500,11116188630,16550,16550,16550,16550,0
20250227,175400,11116188630,16550,16550,16550,16550,0
20250227,175300,11116188630,16550,16550,16550,16550,0
20250227,175200,11116188630,16550,16550,16550,16550,0
20250227,175100,11116188630,16550,16550,16550,16550,0
20250227,175000,11116188630,16550,16550,16550,16550,0
20250227,174900,11116188630,16550,16550,16550,16550,0
20250227,174800,11116188630,16550,16550,16550,16550,0
20250227,174700,11116188630,16550,16550,16550,16550,0
20250227,174600,11116188630,16550,16550,16550,16550,11042
20250227,174500,11116188630,16550,16550,16550,16550,0
20250227,174400,11116188630,16550,16550,16550,16550,0
20250227,174300,11116188630,16550,16550,16550,16550,0
20250227,174200,11116188630,16550,16550,16550,16550,0
20250227,174100,11116188630,16550,16550,16550,16550,0
20250227,174000,11116188630,16550,16550,16550,16550,0
20250227,173900,11116188630,16550,16550,16550,16550,0
20250227,173800,11116188630,16550,16550,16550,16550,0
20250227,173700,11116188630,16550,16550,16550,16550,0
20250227,173600,11116188630,16550,16550,16550,16550,0
20250227,173500,11116188630,16550,16550,16550,16550,0
20250227,173400,11116188630,16550,16550,16550,16550,0
20250227,173300,11116188630,16550,16550,16550,16550,0
20250227,173200,11116188630,16550,16550,16550,16550,0
20250227,173100,11116188630,16550,16550,16550,16550,0
20250227,173000,11116188630,16550,16550,16550,16550,0
20250227,172900,11116188630,16550,16550,16550,16550,0
20250227,172800,11116188630,16550,16550,16550,16550,0
20250227,172700,11116188630,16550,16550,16550,16550,0
20250227,172600,11116188630,16550,16550,16550,16550,0
20250227,172500,11116188630,16550,16550,16550,16550,0
20250227,172400,11116188630,16550,16550,16550,16550,0
20250227,172300,11116188630,16550,16550,16550,16550,0
20250227,172200,11116188630,16550,16550,16550,16550,0
20250227,172100,11116188630,16550,16550,16550,16550,0
20250227,172000,11116188630,16550,16550,16550,16550,0
20250227,171900,11116188630,16550,16550,16550,16550,0
20250227,171800,11116188630,16550,16550,16550,16550,0
20250227,171700,11116188630,16550,16550,16550,16550,0
20250227,171600,11116188630,16550,16550,16550,16550,11042
20250227,171500,11116188630,16550,16550,16550,16550,0
20250227,171400,11116188630,16550,16550,16550,16550,0
20250227,171300,11116188630,16550,16550,16550,16550,0
20250227,171200,11116188630,16550,16550,16550,16550,0
20250227,171100,11116188630,16550,16550,16550,16550,0
20250227,171000,11116188630,16550,16550,16550,16550,0
20250227,170900,11116188630,16550,16550,16550,16550,0
20250227,170800,11116188630,16550,16550,16550,16550,0
20250227,170700,11116188630,16550,16550,16550,16550,0
20250227,170600,11116188630,16550,16550,16550,16550,0
20250227,170500,11116188630,16550,16550,16550,16550,0
20250227,170400,11116188630,16550,16550,16550,16550,0
20250227,170300,11116188630,16550,16550,16550,16550,0
20250227,170200,11116188630,16550,16550,16550,16550,0
20250227,170100,11116188630,16550,16550,16550,16550,0
20250227,170000,11116188630,16550,16550,16550,16550,0
20250227,165900,11116188630,16550,16550,16550,16550,0
20250227,165800,11116188630,16550,16550,16550,16550,0
20250227,165700,11116188630,16550,16550,16550,16550,0
20250227,165600,11116188630,16550,16550,16550,16550,0
20250227,165500,11116188630,16550,16550,16550,16550,0
20250227,165400,11116188630,16550,16550,16550,16550,0
20250227,165300,11116188630,16550,16550,16550,16550,0
20250227,165200,11116188630,16550,16550,16550,16550,0
20250227,165100,11116188630,16550,16550,16550,16550,0
20250227,165000,11116188630,16550,16550,16550,16550,0
20250227,164900,11116188630,16550,16550,16550,16550,0
20250227,164800,11116188630,16550,16550,16550,16550,0
20250227,164700,11116188630,16550,16550,16550,16550,0
20250227,164600,11116188630,16550,16550,16550,16550,11042
20250227,164500,11116188630,16550,16550,16550,16550,0
20250227,164400,11116188630,16550,16550,16550,16550,0
20250227,164300,11116188630,16550,16550,16550,16550,0
20250227,164200,11116188630,16550,16550,16550,16550,0
20250227,164100,11116188630,16550,16550,16550,16550,0
20250227,164000,11116188630,16550,16550,16550,16550,0
20250227,163900,11116188630,16550,16550,16550,16550,0
20250227,163800,11116188630,16550,16550,16550,16550,0
20250227,163700,11116188630,16550,16550,16550,16550,0
20250227,163600,11116188630,16550,16550,16550,16550,0
20250227,163500,11116188630,16550,16550,16550,16550,0
20250227,163400,11116188630,16550,16550,16550,16550,0
20250227,163300,11116188630,16550,16550,16550,16550,0
20250227,163200,11116188630,16550,16550,16550,16550,0
20250227,163100,11116188630,16550,16550,16550,16550,0
20250227,163000,11116188630,16550,16550,16550,16550,0
20250227,162900,11116188630,16550,16550,16550,16550,0
20250227,162800,11116188630,16550,16550,16550,16550,0
20250227,162700,11116188630,16550,16550,16550,16550,0
20250227,162600,11116188630,16550,16550,16550,16550,0
20250227,162500,11116188630,16550,16550,16550,16550,0
20250227,162400,11116188630,16550,16550,16550,16550,0
20250227,162300,11116188630,16550,16550,16550,16550,0
20250227,162200,11116188630,16550,16550,16550,16550,0
20250227,162100,11116188630,16550,16550,16550,16550,0
20250227,162000,11116188630,16550,16550,16550,16550,0
20250227,161900,11116188630,16550,16550,16550,16550,0
20250227,161800,11116188630,16550,16550,16550,16550,0
20250227,161700,11116188630,16550,16550,16550,16550,0
20250227,161600,11116188630,16550,16550,16550,16550,11042
20250227,161500,11116188630,16550,16550,16550,16550,0
20250227,161400,11116188630,16550,16550,16550,16550,0
20250227,161300,11116188630,16550,16550,16550,16550,0
20250227,161200,11116188630,16550,16550,16550,16550,0
20250227,161100,11116188630,16550,16550,16550,16550,0
20250227,161000,11116188630,16550,16550,16550,16550,0
20250227,160900,11116188630,16550,16550,16550,16550,0
20250227,160800,11116188630,16550,16550,16550,16550,0
20250227,160700,11116188630,16550,16550,16550,16550,0
20250227,160600,11116188630,16550,16550,16550,16550,0
20250227,160500,11116188630,16550,16550,16550,16550,0
20250227,160400,11116188630,16550,16550,16550,16550,0
20250227,160300,11116188630,16550,16550,16550,16550,0
20250227,160200,11116188630,16550,16550,16550,16550,0
20250227,160100,11116188630,16550,16550,16550,16550,0
20250227,160000,11116188630,16550,16550,16550,16550,0
20250227,155900,11116188630,16550,16550,16550,16550,0
20250227,155800,11116188630,16550,16550,16550,16550,0
20250227,155700,11116188630,16550,16550,16550,16550,0
20250227,155600,11116188630,16550,16550,16550,16550,0
20250227,155500,11116188630,16550,16550,16550,16550,0
20250227,155400,11116188630,16550,16550,16550,16550,0
20250227,155300,11116188630,16550,16550,16550,16550,0
20250227,155200,11116188630,16550,16550,16550,16550,0
20250227,155100,11116188630,16550,16550,16550,16550,0
20250227,155000,11116188630,16550,16550,16550,16550,0
20250227,154900,11116188630,16550,16550,16550,16550,0
20250227,154800,11116188630,16550,16550,16550,16550,0
20250227,154700,11116188630,16550,16550,16550,16550,0
20250227,154600,11116188630,16550,16550,16550,16550,11042
20250227,154500,11116188630,16550,16550,16550,16550,0
20250227,154400,11116188630,16550,16550,16550,16550,0
20250227,154300,11116188630,16550,16550,16550,16550,0
20250227,154200,11116188630,16550,16550,16550,16550,0
20250227,154100,11116188630,16550,16550,16550,16550,0
20250227,154000,11116188630,16550,16550,16550,16550,0
20250227,153900,11116188630,16550,16550,16550,16550,0
20250227,153800,11116188630,16550,16550,16550,16550,0
20250227,153700,11116188630,16550,16550,16550,16550,0
20250227,153600,11116188630,16550,16550,16550,16550,0
20250227,153500,11116188630,16550,16550,16550,16550,0
20250227,153400,11116188630,16550,16550,16550,16550,0
20250227,153300,11116188630,16550,16550,16550,16550,0
20250227,153200,11116188630,16550,16550,16550,16550,0
20250227,153100,11116188630,16550,16550,16550,16550,0
20250227,153000,11116188630,16550,16550,16550,16550,11042
20250227,152900,10933443530,16520,16520,16520,16520,0
20250227,152800,10933443530,16520,16520,16520,16520,0
20250227,152700,10933443530,16520,16520,16520,16520,0
20250227,152600,10933443530,16520,16520,16520,16520,0
20250227,152500,10933443530,16520,16520,16520,16520,0
20250227,152400,10933443530,16520,16520,16520,16520,0
20250227,152300,10933443530,16520,16520,16520,16520,0
20250227,152200,10933443530,16520,16520,16520,16520,0
20250227,152100,10933443530,16520,16520,16520,16520,0
20250227,152000,10933443530,16520,16520,16520,16520,0
20250227,151900,10933443530,16520,16520,16550,16510,2736
20250227,151800,10888226250,16520,16520,16550,16510,3676
20250227,151700,10827453600,16510,16500,16520,16500,2799
20250227,151600,10781243630,16510,16500,16510,16500,1190
20250227,151500,10761602040,16500,16520,16520,16500,571
20250227,151400,10752177840,16500,16520,16520,16500,430
20250227,151300,10745077560,16510,16520,16520,16510,551
20250227,151200,10735977750,16510,16520,16520,16500,716
20250227,151100,10724150490,16500,16520,16520,16490,1145
20250227,151000,10705256790,16510,16530,16540,16510,2367
20250227,150900,10666152520,16540,16510,16550,16510,542
20250227,150800,10657189050,16510,16530,16550,16510,468
20250227,150700,10649455570,16540,16550,16550,16530,1021
20250227,150600,10632568760,16540,16570,16570,16540,1316
20250227,150500,10610784020,16570,16570,16570,16540,1787
20250227,150400,10581195020,16580,16550,16580,16550,1764
20250227,150300,10551958490,16540,16530,16570,16530,2489
20250227,150200,10510755020,16530,16470,16550,16470,2218
20250227,150100,10474157640,16470,16500,16500,16470,1194
20250227,150000,10454481710,16500,16500,16550,16500,743
20250227,145900,10442216340,16510,16500,16510,16480,536
20250227,145800,10433367780,16470,16480,16500,16460,2704
20250227,145700,10388844030,16480,16590,16590,16480,8620
20250227,145600,10246468650,16570,16560,16590,16560,954
20250227,145500,10230663610,16560,16550,16570,16540,995
20250227,145400,10214185910,16550,16470,16600,16470,8601
20250227,145300,10072043450,16470,16490,16490,16470,157
20250227,145200,10069456330,16490,16480,16500,16480,766
20250227,145100,10056826490,16500,16410,16500,16400,1632
20250227,145000,10029974930,16390,16400,16430,16390,1753
20250227,144900,10001224590,16400,16410,16410,16390,2437
20250227,144800,9961260150,16400,16400,16410,16400,673
20250227,144700,9950221970,16400,16410,16430,16400,915
20250227,144600,9935210390,16410,16410,16420,16390,1371
20250227,144500,9912711470,16410,16400,16420,16400,846
20250227,144400,9898834320,16400,16420,16440,16400,519
20250227,144300,9890317390,16420,16420,16430,16410,663
20250227,144200,9879429640,16420,16360,16430,16360,538
20250227,144100,9870618640,16360,16370,16370,16360,297
20250227,144000,9865756930,16380,16380,16380,16370,432
20250227,143900,9858680820,16380,16400,16400,16380,745
20250227,143800,9846474790,16380,16380,16400,16380,566
20250227,143700,9837202640,16380,16360,16400,16360,251
20250227,143600,9833089540,16390,16410,16450,16380,800
20250227,143500,9819966920,16410,16440,16440,16410,754
20250227,143400,9807585760,16400,16400,16400,16340,554
20250227,143300,9798509290,16340,16330,16370,16330,2578
20250227,143200,9756393960,16330,16350,16380,16330,753
20250227,143100,9744083690,16350,16370,16400,16350,519
20250227,143000,9735592780,16370,16420,16420,16370,817
20250227,142900,9722203000,16390,16430,16430,16390,428
20250227,142800,9715182400,16430,16380,16430,16370,670
20250227,142700,9704185440,16380,16360,16400,16350,520
20250227,142600,9695672200,16360,16450,16450,16360,6545
20250227,142500,9588303810,16460,16510,16530,16460,2531
20250227,142400,9546567710,16530,16520,16530,16510,1293
20250227,142300,9525203300,16520,16510,16520,16510,538
20250227,142200,9516318950,16510,16550,16550,16500,888
20250227,142100,9501646180,16530,16420,16530,16420,1639
20250227,142000,9474643840,16420,16380,16420,16380,553
20250227,141900,9465578420,16380,16380,16390,16370,1476
20250227,141800,9441412190,16380,16390,16390,16380,634
20250227,141700,9431023930,16400,16380,16400,16380,427
20250227,141600,9424027060,16370,16370,16370,16350,716
20250227,141500,9412314630,16370,16380,16390,16350,219
20250227,141400,9408733220,16350,16350,16400,16350,2490
20250227,141300,9368019820,16350,16350,16350,16330,1254
20250227,141200,9347535860,16340,16340,16360,16330,414
20250227,141100,9340767400,16340,16340,16370,16340,655
20250227,141000,9330064590,16340,16390,16390,16340,5547
20250227,140900,9239372060,16390,16410,16410,16390,558
20250227,140800,9230219340,16410,16410,16420,16410,730
20250227,140700,9218238550,16410,16400,16410,16390,1053
20250227,140600,9200962590,16400,16420,16420,16390,373
20250227,140500,9194844750,16430,16400,16430,16400,1155
20250227,140400,9175890970,16380,16400,16400,16350,527
20250227,140300,9167268310,16410,16440,16440,16300,9471
20250227,140200,9012553710,16440,16400,16450,16390,1361
20250227,140100,8990228300,16400,16400,16440,16390,916
20250227,140000,8975209360,16440,16400,16440,16380,1079
20250227,135900,8957507200,16400,16390,16400,16360,1201
20250227,135800,8937841500,16390,16460,16460,16380,2264
20250227,135700,8900682610,16460,16470,16490,16450,819
20250227,135600,8887201560,16460,16500,16500,16460,2386
20250227,135500,8847861260,16500,16550,16550,16500,1100
20250227,135400,8829685500,16550,16540,16560,16540,159
20250227,135300,8827054090,16520,16560,16560,16500,4182
20250227,135200,8758037370,16520,16510,16570,16500,5652
20250227,135100,8664694150,16500,16520,16530,16480,1341
20250227,135000,8642560340,16520,16530,16530,16500,2100
20250227,134900,8607890420,16540,16570,16570,16540,1038
20250227,134800,8590707640,16570,16600,16620,16560,1448
20250227,134700,8566695400,16630,16640,16650,16600,855
20250227,134600,8552475950,16650,16620,16670,16620,3295
20250227,134500,8497563170,16660,16590,16670,16570,3555
20250227,134400,8438421830,16590,16580,16600,16530,1752
20250227,134300,8409396090,16580,16630,16640,16570,3566
20250227,134200,8350193260,16640,16680,16710,16580,16722
20250227,134100,8071455700,16680,16680,16700,16680,3270
20250227,134000,8016871230,16680,16620,16680,16620,5694
20250227,133900,7921982460,16620,16630,16650,16620,1313
20250227,133800,7900147210,16650,16650,16660,16640,2641
20250227,133700,7856182000,16650,16620,16680,16610,4617
20250227,133600,7779321300,16610,16670,16670,16610,3440
20250227,133500,7722067010,16670,16660,16680,16600,7617
20250227,133400,7595196910,16660,16560,16660,16550,11990
20250227,133300,7396255000,16570,16540,16570,16540,1810
20250227,133200,7366294340,16530,16540,16580,16500,4531
20250227,133100,7291294990,16540,16420,16540,16390,11035
20250227,133000,7109436760,16400,16430,16440,16400,885
20250227,132900,7094909470,16430,16430,16450,16420,1934
20250227,132800,7063130050,16450,16420,16460,16410,1096
20250227,132700,7045110540,16410,16470,16470,16400,2247
20250227,132600,7008201040,16470,16480,16500,16430,8276
20250227,132500,6871819430,16460,16420,16490,16420,9226
20250227,132400,6719896560,16410,16360,16410,16360,953
20250227,132300,6704272810,16360,16360,16380,16360,1528
20250227,132200,6679269570,16370,16390,16390,16360,1213
20250227,132100,6659411090,16390,16390,16420,16390,1503
20250227,132000,6634771590,16420,16390,16420,16390,2184
20250227,131900,6598943450,16400,16440,16440,16400,3478
20250227,131800,6541823420,16460,16440,16470,16430,4426
20250227,131700,6469014840,16440,16380,16440,16370,4735
20250227,131600,6391288720,16380,16370,16390,16370,640
20250227,131500,6380804450,16370,16340,16400,16340,1731
20250227,131400,6352498130,16350,16400,16420,16350,2857
20250227,131300,6305641010,16410,16410,16450,16410,4278
20250227,131200,6235379670,16380,16220,16440,16220,15139
20250227,131100,5988103350,16220,16230,16260,16210,2387
20250227,131000,5949361610,16240,16240,16240,16230,737
20250227,130900,5937392750,16250,16230,16250,16230,390
20250227,130800,5931057510,16230,16250,16250,16230,536
20250227,130700,5922357080,16250,16230,16260,16230,1154
20250227,130600,5903602480,16250,16200,16250,16200,1593
20250227,130500,5877762160,16200,16190,16220,16180,1557
20250227,130400,5852539720,16220,16210,16260,16180,3509
20250227,130300,5795569290,16220,16150,16220,16150,4362
20250227,130200,5724913330,16170,16170,16170,16170,1
20250227,130100,5724897160,16150,16120,16150,16120,351
20250227,130000,5719236490,16130,16140,16150,16130,191
20250227,125900,5716154890,16130,16100,16140,16100,555
20250227,125800,5707212460,16100,16130,16130,16100,1209
20250227,125700,5687725830,16130,16130,16130,16130,204
20250227,125600,5684435310,16130,16140,16140,16130,488
20250227,125500,5676560990,16140,16140,16140,16140,204
20250227,125400,5673268430,16140,16150,16150,16140,210
20250227,125300,5669878650,16150,16150,16150,16150,101
20250227,125200,5668247500,16140,16140,16150,16140,963
20250227,125100,5652704240,16140,16150,16150,16140,897
20250227,125000,5638223600,16150,16160,16180,16150,192
20250227,124900,5635121490,16150,16150,16150,16150,8
20250227,124800,5634992290,16150,16180,16180,16150,873
20250227,124700,5620886830,16170,16180,16180,16160,235
20250227,124600,5617085850,16180,16180,16190,16140,1057
20250227,124500,5600002630,16150,16180,16180,16140,1734
20250227,124400,5572009320,16180,16200,16200,16160,561
20250227,124300,5562938280,16160,16180,16230,16150,2097
20250227,124200,5528990070,16190,16150,16190,16110,2347
20250227,124100,5491061890,16110,16150,16150,16110,481
20250227,124000,5483297790,16130,16070,16130,16070,909
20250227,123900,5468676010,16060,16080,16080,16060,139
20250227,123800,5466441990,16090,16090,16090,16090,0
20250227,123700,5466441990,16090,16090,16090,16090,44
20250227,123600,5465734030,16040,16050,16050,16040,116
20250227,123500,5463873350,16040,16040,16090,16040,186
20250227,123400,5460887960,16040,16040,16040,16040,3
20250227,123300,5460839840,16040,16090,16090,16030,490
20250227,123200,5452976370,16090,16070,16090,16070,46
20250227,123100,5452236450,16070,16060,16070,16030,187
20250227,123000,5449235340,16070,16090,16090,16070,3
20250227,122900,5449187110,16060,16060,16090,16060,146
20250227,122800,5446841000,16050,16050,16050,16050,50
20250227,122700,5446038500,16050,16060,16090,16050,372
20250227,122600,5440066220,16060,16060,16060,16060,128
20250227,122500,5438010540,16100,16090,16100,16090,540
20250227,122400,5429321490,16100,16140,16140,16100,257
20250227,122300,5425181230,16130,16080,16140,16080,414
20250227,122200,5418513270,16080,16040,16080,16040,457
20250227,122100,5411172910,16020,16020,16040,16010,397
20250227,122000,5404812400,16020,16060,16060,16020,2130
20250227,121900,5370675470,16060,16050,16060,16050,292
20250227,121800,5365988000,16060,16020,16060,16020,75
20250227,121700,5364786340,16020,16030,16060,16020,2063
20250227,121600,5331734230,16040,16080,16080,16020,3525
20250227,121500,5275159880,16090,16110,16110,16090,161
20250227,121400,5272569170,16110,16110,16110,16110,100
20250227,121300,5270958170,16100,16100,16100,16100,265
20250227,121200,5266691670,16100,16100,16100,16100,43
20250227,121100,5265999370,16100,16080,16100,16070,64
20250227,121000,5264970600,16100,16110,16110,16070,43
20250227,120900,5264277920,16070,16080,16080,16070,70
20250227,120800,5263152470,16080,16080,16080,16060,429
20250227,120700,5256261730,16100,16090,16100,16070,2049
20250227,120600,5223323560,16090,16090,16090,16080,392
20250227,120500,5217018630,16090,16090,16090,16090,632
20250227,120400,5206849750,16100,16120,16120,16100,384
20250227,120300,5200663220,16140,16120,16140,16120,149
20250227,120200,5198259360,16120,16110,16120,16110,65
20250227,120100,5197211760,16110,16110,16110,16080,2151
20250227,120000,5162596250,16100,16110,16110,16100,258
20250227,115900,5158440070,16120,16140,16140,16120,166
20250227,115800,5155762850,16140,16150,16150,16120,702
20250227,115700,5144440090,16160,16160,16160,16160,82
20250227,115600,5143114970,16160,16150,16160,16150,58
20250227,115500,5142178260,16120,16130,16160,16120,138
20250227,115400,5139952370,16160,16130,16160,16100,904
20250227,115300,5125383060,16130,16130,16160,16120,461
20250227,115200,5117947160,16150,16130,16150,16120,262
20250227,115100,5113722580,16160,16160,16160,16160,46
20250227,115000,5112979220,16150,16200,16200,16140,3602
20250227,114900,5054787070,16190,16190,16190,16190,41
20250227,114800,5054123280,16190,16190,16190,16190,1
20250227,114700,5054107090,16190,16210,16210,16160,1862
20250227,114600,5023973930,16240,16240,16240,16240,871
20250227,114500,5009828890,16210,16200,16210,16200,112
20250227,114400,5008013500,16200,16200,16200,16200,180
20250227,114300,5005097500,16200,16200,16200,16190,162
20250227,114200,5002473110,16200,16200,16200,16200,12
20250227,114100,5002278710,16200,16200,16200,16190,341
20250227,114000,4996757040,16200,16240,16240,16190,581
20250227,113900,4987343010,16210,16230,16230,16210,1673
20250227,113800,4960214360,16220,16250,16250,16220,38
20250227,113700,4959596890,16250,16230,16250,16230,475
20250227,113600,4951887600,16230,16230,16230,16230,30
20250227,113500,4951400700,16230,16210,16230,16210,2315
20250227,113400,4913853890,16200,16210,16210,16200,423
20250227,113300,4906997740,16210,16260,16260,16210,2335
20250227,113200,4869123440,16260,16250,16270,16250,197
20250227,113100,4865920260,16250,16280,16290,16250,1098
20250227,113000,4848057740,16280,16270,16290,16260,998
20250227,112900,4831816210,16270,16250,16270,16250,148
20250227,112800,4829409830,16260,16250,16260,16250,347
20250227,112700,4823767660,16250,16190,16250,16190,623
20250227,112600,4813651100,16190,16200,16230,16190,101
20250227,112500,4812014210,16230,16230,16230,16190,24
20250227,112400,4811625490,16190,16220,16240,16190,1073
20250227,112300,4794241360,16220,16220,16260,16210,1044
20250227,112200,4777310620,16230,16260,16260,16230,1178
20250227,112100,4758172860,16260,16270,16280,16250,540
20250227,112000,4749386130,16280,16190,16280,16190,3306
20250227,111900,4695714280,16190,16200,16200,16180,253
20250227,111800,4691619440,16200,16200,16200,16190,106
20250227,111700,4689902270,16200,16170,16200,16170,850
20250227,111600,4676135800,16170,16130,16170,16130,463
20250227,111500,4668662520,16130,16100,16130,16100,393
20250227,111400,4662332220,16100,16100,16100,16100,45
20250227,111300,4661607720,16100,16120,16130,16100,295
20250227,111200,4656854780,16090,16090,16090,16090,0
20250227,111100,4656854780,16090,16090,16130,16090,614
20250227,111000,4646973960,16090,16140,16140,16090,21
20250227,110900,4646635690,16140,16100,16140,16090,1490
20250227,110800,4622649360,16090,16120,16120,16090,1602
20250227,110700,4596847640,16120,16150,16150,16120,342
20250227,110600,4591328270,16140,16130,16140,16130,322
20250227,110500,4586132120,16130,16120,16130,16120,776
20250227,110400,4573619860,16120,16150,16170,16120,1137
20250227,110300,4555273340,16180,16150,16190,16140,944
20250227,110200,4540027800,16150,16180,16180,16150,1624
20250227,110100,4513781040,16180,16180,16190,16140,1765
20250227,110000,4485252230,16180,16220,16220,16170,1742
20250227,105900,4457022680,16220,16260,16260,16220,1500
20250227,105800,4432662580,16250,16260,16260,16250,297
20250227,105700,4427834380,16250,16250,16260,16240,86
20250227,105600,4426436220,16250,16240,16260,16240,308
20250227,105500,4421430790,16240,16220,16240,16220,65
20250227,105400,4420376350,16220,16230,16230,16210,1318
20250227,105300,4398998470,16240,16240,16240,16220,238
20250227,105200,4395135950,16240,16240,16240,16220,500
20250227,105100,4387021690,16260,16220,16270,16210,54
20250227,105000,4386143770,16220,16260,16270,16220,664
20250227,104900,4375358530,16280,16280,16280,16260,336
20250227,104800,4369889750,16280,16240,16280,16240,189
20250227,104700,4366819830,16240,16220,16240,16220,1913
20250227,104600,4335762650,16220,16200,16260,16190,484
20250227,104500,4327920540,16200,16260,16290,16200,5438
20250227,104400,4239704560,16260,16350,16360,16260,4504
20250227,104300,4166125330,16350,16330,16350,16320,4033
20250227,104200,4100245680,16330,16320,16340,16310,1866
20250227,104100,4069776620,16320,16310,16330,16300,606
20250227,104000,4059889110,16300,16300,16310,16300,548
20250227,103900,4050956160,16290,16300,16310,16290,955
20250227,103800,4035390280,16290,16280,16300,16260,2360
20250227,103700,3996955840,16290,16350,16350,16260,8266
20250227,103600,3862036470,16350,16280,16350,16260,13535
20250227,103500,3641438530,16260,16250,16290,16230,3831
20250227,103400,3579134700,16260,16190,16270,16190,2947
20250227,103300,3531264700,16180,16140,16190,16140,1177
20250227,103200,3512240420,16150,16140,16150,16140,100
20250227,103100,3510625510,16140,16130,16150,16110,658
20250227,103000,3500015410,16130,16190,16190,16130,83
20250227,102900,3498674110,16190,16210,16210,16160,1391
20250227,102800,3476165600,16200,16270,16270,16200,1729
20250227,102700,3448102200,16280,16140,16290,16140,10632
20250227,102600,3275582170,16150,16130,16150,16100,1008
20250227,102500,3259331560,16080,16100,16150,16080,657
20250227,102400,3248758030,16110,16110,16120,16110,886
20250227,102300,3234477940,16120,16090,16120,16090,729
20250227,102200,3222736790,16090,16090,16090,16090,364
20250227,102100,3216880030,16070,16040,16070,16040,977
20250227,102000,3201191030,16030,15980,16030,15980,1046
20250227,101900,3184442940,15980,15990,15990,15980,357
20250227,101800,3178737980,16020,16000,16020,15970,196
20250227,101700,3175605640,16020,15970,16020,15960,52
20250227,101600,3174775280,15960,15980,16030,15960,820
20250227,101500,3161675410,15980,16010,16010,15980,916
20250227,101400,3147024410,16060,16000,16070,16000,731
20250227,101300,3135316630,16000,16010,16030,16000,892
20250227,101200,3121034500,16020,16040,16040,16010,979
20250227,101100,3105343600,16070,16060,16070,16050,221
20250227,101000,3101795060,16060,16070,16070,16060,281
20250227,100900,3097279600,16070,16100,16100,16060,315
20250227,100800,3092210910,16100,16050,16100,16050,459
20250227,100700,3084843530,16050,16030,16050,16030,282
20250227,100600,3080319710,16030,16030,16040,16030,1298
20250227,100500,3059507500,16040,16040,16040,16030,436
20250227,100400,3052514260,16050,16020,16050,16020,333
20250227,100300,3047174390,16010,16000,16050,15980,358
20250227,100200,3041442110,16000,15980,16000,15970,959
20250227,100100,3026120230,15980,15960,15980,15950,1853
20250227,100000,2996527200,15950,16030,16030,15950,4868
20250227,095900,2918673000,16030,16040,16050,16030,310
20250227,095800,2913700750,16040,16040,16040,16040,219
20250227,095700,2910187990,16040,16020,16050,16020,445
20250227,095600,2903050850,16020,16040,16040,16010,1426
20250227,095500,2880209200,16040,16020,16050,16010,632
20250227,095400,2870080200,16010,16090,16090,16010,2433
20250227,095300,2831033480,16100,16100,16100,16050,3178
20250227,095200,2779905630,16110,16140,16140,16110,1888
20250227,095100,2749458770,16130,16150,16180,16130,2016
20250227,095000,2716901660,16150,16210,16220,16130,6464
20250227,094900,2612315990,16210,16240,16270,16200,7013
20250227,094800,2498443930,16230,16180,16250,16170,10409
20250227,094700,2329642870,16180,16120,16180,16110,2022
20250227,094600,2297006260,16120,16090,16120,16080,4490
20250227,094500,2224721160,16100,16080,16100,16060,2065
20250227,094400,2191504150,16080,16050,16090,16050,2917
20250227,094300,2144624760,16050,16080,16090,16040,1969
20250227,094200,2113015770,16090,16090,16090,16060,1993
20250227,094100,2080971940,16070,16040,16090,15990,4180
20250227,094000,2013975230,16050,16070,16080,16030,1135
20250227,093900,1995747370,16090,16090,16100,16060,1299
20250227,093800,1974844370,16100,15990,16120,15980,6603
20250227,093700,1869008270,16000,16010,16020,16000,1049
20250227,093600,1852217490,16020,15990,16020,15990,908
20250227,093500,1837688360,15990,16000,16000,15990,894
20250227,093400,1823385980,15990,15970,16000,15970,1012
20250227,093300,1807209070,15970,15980,15980,15970,624
20250227,093200,1797238550,15960,15920,15990,15920,1726
20250227,093100,1769684750,15940,15920,15940,15900,883
20250227,093000,1755626590,15940,15910,15970,15900,146
20250227,092900,1753299520,15900,15910,15920,15900,326
20250227,092800,1748111940,15920,15900,15920,15890,800
20250227,092700,1735392880,15910,15920,15920,15870,266
20250227,092600,1731161490,15920,15940,15940,15870,4151
20250227,092500,1665145600,15940,15900,15950,15900,4263
20250227,092400,1597269360,15910,15960,15970,15910,1991
20250227,092300,1565567090,15940,15980,16000,15930,2856
20250227,092200,1519980360,15990,16020,16020,15970,5971
20250227,092100,1424519850,16030,16160,16160,16010,2791
20250227,092000,1379620100,16130,16180,16200,16100,2541
20250227,091900,1338582060,16180,16210,16210,16080,3983
20250227,091800,1274288620,16220,16150,16260,16150,8183
20250227,091700,1141527440,16150,16060,16180,16060,10193
20250227,091600,977068490,16060,16030,16060,16020,877
20250227,091500,963004340,16040,16050,16060,16010,2090
20250227,091400,929482930,16050,16050,16050,16030,46
20250227,091300,928744670,16050,16050,16080,15970,1784
20250227,091200,900118850,16070,16000,16090,15950,4641
20250227,091100,825758560,16000,16000,16010,15990,708
20250227,091000,814430350,16000,15980,16000,15940,4922
20250227,090900,735810940,16010,16010,16040,15970,4879
20250227,090800,657732370,16040,16000,16060,15990,5167
20250227,090700,574937810,16010,15990,16010,15980,504
20250227,090600,566874380,15990,15960,15990,15960,1064
20250227,090500,549882790,15950,16000,16000,15940,2467
20250227,090400,510476120,16000,15950,16000,15950,1316
20250227,090300,489455350,15950,15990,15990,15940,1444
20250227,090200,466403700,15990,16010,16140,15920,5004
20250227,090100,386159120,16010,15880,16180,15860,12794
20250227,090000,181474300,15950,15960,15970,15890,7294