KissMeData/208370/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204400,1121893170,4740,4740,4740,4740,15210
20250227,204300,1121893170,4740,4740,4740,4740,0
20250227,204200,1121893170,4740,4740,4740,4740,0
20250227,204100,1121893170,4740,4740,4740,4740,0
20250227,204000,1121893170,4740,4740,4740,4740,0
20250227,203900,1121893170,4740,4740,4740,4740,0
20250227,203800,1121893170,4740,4740,4740,4740,0
20250227,203700,1121893170,4740,4740,4740,4740,0
20250227,203600,1121893170,4740,4740,4740,4740,0
20250227,203500,1121893170,4740,4740,4740,4740,0
20250227,203400,1121893170,4740,4740,4740,4740,0
20250227,203300,1121893170,4740,4740,4740,4740,0
20250227,203200,1121893170,4740,4740,4740,4740,0
20250227,203100,1121893170,4740,4740,4740,4740,0
20250227,203000,1121893170,4740,4740,4740,4740,0
20250227,202900,1121893170,4740,4740,4740,4740,0
20250227,202800,1121893170,4740,4740,4740,4740,0
20250227,202700,1121893170,4740,4740,4740,4740,0
20250227,202600,1121893170,4740,4740,4740,4740,0
20250227,202500,1121893170,4740,4740,4740,4740,0
20250227,202400,1121893170,4740,4740,4740,4740,0
20250227,202300,1121893170,4740,4740,4740,4740,0
20250227,202200,1121893170,4740,4740,4740,4740,0
20250227,202100,1121893170,4740,4740,4740,4740,0
20250227,202000,1121893170,4740,4740,4740,4740,0
20250227,201900,1121893170,4740,4740,4740,4740,0
20250227,201800,1121893170,4740,4740,4740,4740,0
20250227,201700,1121893170,4740,4740,4740,4740,0
20250227,201600,1121893170,4740,4740,4740,4740,0
20250227,201500,1121893170,4740,4740,4740,4740,0
20250227,201400,1121893170,4740,4740,4740,4740,15210
20250227,201300,1121893170,4740,4740,4740,4740,0
20250227,201200,1121893170,4740,4740,4740,4740,0
20250227,201100,1121893170,4740,4740,4740,4740,0
20250227,201000,1121893170,4740,4740,4740,4740,0
20250227,200900,1121893170,4740,4740,4740,4740,0
20250227,200800,1121893170,4740,4740,4740,4740,0
20250227,200700,1121893170,4740,4740,4740,4740,0
20250227,200600,1121893170,4740,4740,4740,4740,0
20250227,200500,1121893170,4740,4740,4740,4740,0
20250227,200400,1121893170,4740,4740,4740,4740,0
20250227,200300,1121893170,4740,4740,4740,4740,0
20250227,200200,1121893170,4740,4740,4740,4740,0
20250227,200100,1121893170,4740,4740,4740,4740,0
20250227,200000,1121893170,4740,4740,4740,4740,0
20250227,195900,1121893170,4740,4740,4740,4740,0
20250227,195800,1121893170,4740,4740,4740,4740,0
20250227,195700,1121893170,4740,4740,4740,4740,0
20250227,195600,1121893170,4740,4740,4740,4740,0
20250227,195500,1121893170,4740,4740,4740,4740,0
20250227,195400,1121893170,4740,4740,4740,4740,0
20250227,195300,1121893170,4740,4740,4740,4740,0
20250227,195200,1121893170,4740,4740,4740,4740,0
20250227,195100,1121893170,4740,4740,4740,4740,0
20250227,195000,1121893170,4740,4740,4740,4740,0
20250227,194900,1121893170,4740,4740,4740,4740,0
20250227,194800,1121893170,4740,4740,4740,4740,0
20250227,194700,1121893170,4740,4740,4740,4740,0
20250227,194600,1121893170,4740,4740,4740,4740,0
20250227,194500,1121893170,4740,4740,4740,4740,0
20250227,194400,1121893170,4740,4740,4740,4740,15210
20250227,194300,1121893170,4740,4740,4740,4740,0
20250227,194200,1121893170,4740,4740,4740,4740,0
20250227,194100,1121893170,4740,4740,4740,4740,0
20250227,194000,1121893170,4740,4740,4740,4740,0
20250227,193900,1121893170,4740,4740,4740,4740,0
20250227,193800,1121893170,4740,4740,4740,4740,0
20250227,193700,1121893170,4740,4740,4740,4740,0
20250227,193600,1121893170,4740,4740,4740,4740,0
20250227,193500,1121893170,4740,4740,4740,4740,0
20250227,193400,1121893170,4740,4740,4740,4740,0
20250227,193300,1121893170,4740,4740,4740,4740,0
20250227,193200,1121893170,4740,4740,4740,4740,0
20250227,193100,1121893170,4740,4740,4740,4740,0
20250227,193000,1121893170,4740,4740,4740,4740,0
20250227,192900,1121893170,4740,4740,4740,4740,0
20250227,192800,1121893170,4740,4740,4740,4740,0
20250227,192700,1121893170,4740,4740,4740,4740,0
20250227,192600,1121893170,4740,4740,4740,4740,0
20250227,192500,1121893170,4740,4740,4740,4740,0
20250227,192400,1121893170,4740,4740,4740,4740,0
20250227,192300,1121893170,4740,4740,4740,4740,0
20250227,192200,1121893170,4740,4740,4740,4740,0
20250227,192100,1121893170,4740,4740,4740,4740,0
20250227,192000,1121893170,4740,4740,4740,4740,0
20250227,191900,1121893170,4740,4740,4740,4740,0
20250227,191800,1121893170,4740,4740,4740,4740,0
20250227,191700,1121893170,4740,4740,4740,4740,0
20250227,191600,1121893170,4740,4740,4740,4740,0
20250227,191500,1121893170,4740,4740,4740,4740,0
20250227,191400,1121893170,4740,4740,4740,4740,15210
20250227,191300,1121893170,4740,4740,4740,4740,0
20250227,191200,1121893170,4740,4740,4740,4740,0
20250227,191100,1121893170,4740,4740,4740,4740,0
20250227,191000,1121893170,4740,4740,4740,4740,0
20250227,190900,1121893170,4740,4740,4740,4740,0
20250227,190800,1121893170,4740,4740,4740,4740,0
20250227,190700,1121893170,4740,4740,4740,4740,0
20250227,190600,1121893170,4740,4740,4740,4740,0
20250227,190500,1121893170,4740,4740,4740,4740,0
20250227,190400,1121893170,4740,4740,4740,4740,0
20250227,190300,1121893170,4740,4740,4740,4740,0
20250227,190200,1121893170,4740,4740,4740,4740,0
20250227,190100,1121893170,4740,4740,4740,4740,0
20250227,190000,1121893170,4740,4740,4740,4740,0
20250227,185900,1121893170,4740,4740,4740,4740,0
20250227,185800,1121893170,4740,4740,4740,4740,0
20250227,185700,1121893170,4740,4740,4740,4740,0
20250227,185600,1121893170,4740,4740,4740,4740,0
20250227,185500,1121893170,4740,4740,4740,4740,0
20250227,185400,1121893170,4740,4740,4740,4740,0
20250227,185300,1121893170,4740,4740,4740,4740,0
20250227,185200,1121893170,4740,4740,4740,4740,0
20250227,185100,1121893170,4740,4740,4740,4740,0
20250227,185000,1121893170,4740,4740,4740,4740,0
20250227,184900,1121893170,4740,4740,4740,4740,0
20250227,184800,1121893170,4740,4740,4740,4740,0
20250227,184700,1121893170,4740,4740,4740,4740,0
20250227,184600,1121893170,4740,4740,4740,4740,0
20250227,184500,1121893170,4740,4740,4740,4740,0
20250227,184400,1121893170,4740,4740,4740,4740,15210
20250227,184300,1121893170,4740,4740,4740,4740,0
20250227,184200,1121893170,4740,4740,4740,4740,0
20250227,184100,1121893170,4740,4740,4740,4740,0
20250227,184000,1121893170,4740,4740,4740,4740,0
20250227,183900,1121893170,4740,4740,4740,4740,0
20250227,183800,1121893170,4740,4740,4740,4740,0
20250227,183700,1121893170,4740,4740,4740,4740,0
20250227,183600,1121893170,4740,4740,4740,4740,0
20250227,183500,1121893170,4740,4740,4740,4740,0
20250227,183400,1121893170,4740,4740,4740,4740,0
20250227,183300,1121893170,4740,4740,4740,4740,0
20250227,183200,1121893170,4740,4740,4740,4740,0
20250227,183100,1121893170,4740,4740,4740,4740,0
20250227,183000,1121893170,4740,4740,4740,4740,0
20250227,182900,1121893170,4740,4740,4740,4740,0
20250227,182800,1121893170,4740,4740,4740,4740,0
20250227,182700,1121893170,4740,4740,4740,4740,0
20250227,182600,1121893170,4740,4740,4740,4740,0
20250227,182500,1121893170,4740,4740,4740,4740,0
20250227,182400,1121893170,4740,4740,4740,4740,0
20250227,182300,1121893170,4740,4740,4740,4740,0
20250227,182200,1121893170,4740,4740,4740,4740,0
20250227,182100,1121893170,4740,4740,4740,4740,0
20250227,182000,1121893170,4740,4740,4740,4740,0
20250227,181900,1121893170,4740,4740,4740,4740,0
20250227,181800,1121893170,4740,4740,4740,4740,0
20250227,181700,1121893170,4740,4740,4740,4740,0
20250227,181600,1121893170,4740,4740,4740,4740,0
20250227,181500,1121893170,4740,4740,4740,4740,0
20250227,181400,1121893170,4740,4740,4740,4740,15210
20250227,181300,1121893170,4740,4740,4740,4740,0
20250227,181200,1121893170,4740,4740,4740,4740,0
20250227,181100,1121893170,4740,4740,4740,4740,0
20250227,181000,1121893170,4740,4740,4740,4740,0
20250227,180900,1121893170,4740,4740,4740,4740,0
20250227,180800,1121893170,4740,4740,4740,4740,0
20250227,180700,1121893170,4740,4740,4740,4740,0
20250227,180600,1121893170,4740,4740,4740,4740,0
20250227,180500,1121893170,4740,4740,4740,4740,0
20250227,180400,1121893170,4740,4740,4740,4740,0
20250227,180300,1121893170,4740,4740,4740,4740,0
20250227,180200,1121893170,4740,4740,4740,4740,0
20250227,180100,1121893170,4740,4740,4740,4740,0
20250227,180000,1121893170,4740,4740,4740,4740,0
20250227,175900,1121893170,4740,4740,4740,4740,0
20250227,175800,1121893170,4740,4740,4740,4740,0
20250227,175700,1121893170,4740,4740,4740,4740,0
20250227,175600,1121893170,4740,4740,4740,4740,0
20250227,175500,1121893170,4740,4740,4740,4740,0
20250227,175400,1121893170,4740,4740,4740,4740,0
20250227,175300,1121893170,4740,4740,4740,4740,0
20250227,175200,1121893170,4740,4740,4740,4740,0
20250227,175100,1121893170,4740,4740,4740,4740,0
20250227,175000,1121893170,4740,4740,4740,4740,0
20250227,174900,1121893170,4740,4740,4740,4740,0
20250227,174800,1121893170,4740,4740,4740,4740,0
20250227,174700,1121893170,4740,4740,4740,4740,0
20250227,174600,1121893170,4740,4740,4740,4740,0
20250227,174500,1121893170,4740,4740,4740,4740,0
20250227,174400,1121893170,4740,4740,4740,4740,15210
20250227,174300,1121893170,4740,4740,4740,4740,0
20250227,174200,1121893170,4740,4740,4740,4740,0
20250227,174100,1121893170,4740,4740,4740,4740,0
20250227,174000,1121893170,4740,4740,4740,4740,0
20250227,173900,1121893170,4740,4740,4740,4740,0
20250227,173800,1121893170,4740,4740,4740,4740,0
20250227,173700,1121893170,4740,4740,4740,4740,0
20250227,173600,1121893170,4740,4740,4740,4740,0
20250227,173500,1121893170,4740,4740,4740,4740,0
20250227,173400,1121893170,4740,4740,4740,4740,0
20250227,173300,1121893170,4740,4740,4740,4740,0
20250227,173200,1121893170,4740,4740,4740,4740,0
20250227,173100,1121893170,4740,4740,4740,4740,0
20250227,173000,1121893170,4740,4740,4740,4740,0
20250227,172900,1121893170,4740,4740,4740,4740,0
20250227,172800,1121893170,4740,4740,4740,4740,0
20250227,172700,1121893170,4740,4740,4740,4740,0
20250227,172600,1121893170,4740,4740,4740,4740,0
20250227,172500,1121893170,4740,4740,4740,4740,0
20250227,172400,1121893170,4740,4740,4740,4740,0
20250227,172300,1121893170,4740,4740,4740,4740,0
20250227,172200,1121893170,4740,4740,4740,4740,0
20250227,172100,1121893170,4740,4740,4740,4740,0
20250227,172000,1121893170,4740,4740,4740,4740,0
20250227,171900,1121893170,4740,4740,4740,4740,0
20250227,171800,1121893170,4740,4740,4740,4740,0
20250227,171700,1121893170,4740,4740,4740,4740,0
20250227,171600,1121893170,4740,4740,4740,4740,0
20250227,171500,1121893170,4740,4740,4740,4740,0
20250227,171400,1121893170,4740,4740,4740,4740,15210
20250227,171300,1121893170,4740,4740,4740,4740,0
20250227,171200,1121893170,4740,4740,4740,4740,0
20250227,171100,1121893170,4740,4740,4740,4740,0
20250227,171000,1121893170,4740,4740,4740,4740,0
20250227,170900,1121893170,4740,4740,4740,4740,0
20250227,170800,1121893170,4740,4740,4740,4740,0
20250227,170700,1121893170,4740,4740,4740,4740,0
20250227,170600,1121893170,4740,4740,4740,4740,0
20250227,170500,1121893170,4740,4740,4740,4740,0
20250227,170400,1121893170,4740,4740,4740,4740,0
20250227,170300,1121893170,4740,4740,4740,4740,0
20250227,170200,1121893170,4740,4740,4740,4740,0
20250227,170100,1121893170,4740,4740,4740,4740,0
20250227,170000,1121893170,4740,4740,4740,4740,0
20250227,165900,1121893170,4740,4740,4740,4740,0
20250227,165800,1121893170,4740,4740,4740,4740,0
20250227,165700,1121893170,4740,4740,4740,4740,0
20250227,165600,1121893170,4740,4740,4740,4740,0
20250227,165500,1121893170,4740,4740,4740,4740,0
20250227,165400,1121893170,4740,4740,4740,4740,0
20250227,165300,1121893170,4740,4740,4740,4740,0
20250227,165200,1121893170,4740,4740,4740,4740,0
20250227,165100,1121893170,4740,4740,4740,4740,0
20250227,165000,1121893170,4740,4740,4740,4740,0
20250227,164900,1121893170,4740,4740,4740,4740,0
20250227,164800,1121893170,4740,4740,4740,4740,0
20250227,164700,1121893170,4740,4740,4740,4740,0
20250227,164600,1121893170,4740,4740,4740,4740,0
20250227,164500,1121893170,4740,4740,4740,4740,0
20250227,164400,1121893170,4740,4740,4740,4740,15210
20250227,164300,1121893170,4740,4740,4740,4740,0
20250227,164200,1121893170,4740,4740,4740,4740,0
20250227,164100,1121893170,4740,4740,4740,4740,0
20250227,164000,1121893170,4740,4740,4740,4740,0
20250227,163900,1121893170,4740,4740,4740,4740,0
20250227,163800,1121893170,4740,4740,4740,4740,0
20250227,163700,1121893170,4740,4740,4740,4740,0
20250227,163600,1121893170,4740,4740,4740,4740,0
20250227,163500,1121893170,4740,4740,4740,4740,0
20250227,163400,1121893170,4740,4740,4740,4740,0
20250227,163300,1121893170,4740,4740,4740,4740,0
20250227,163200,1121893170,4740,4740,4740,4740,0
20250227,163100,1121893170,4740,4740,4740,4740,0
20250227,163000,1121893170,4740,4740,4740,4740,0
20250227,162900,1121893170,4740,4740,4740,4740,0
20250227,162800,1121893170,4740,4740,4740,4740,0
20250227,162700,1121893170,4740,4740,4740,4740,0
20250227,162600,1121893170,4740,4740,4740,4740,0
20250227,162500,1121893170,4740,4740,4740,4740,0
20250227,162400,1121893170,4740,4740,4740,4740,0
20250227,162300,1121893170,4740,4740,4740,4740,0
20250227,162200,1121893170,4740,4740,4740,4740,0
20250227,162100,1121893170,4740,4740,4740,4740,0
20250227,162000,1121893170,4740,4740,4740,4740,0
20250227,161900,1121893170,4740,4740,4740,4740,0
20250227,161800,1121893170,4740,4740,4740,4740,0
20250227,161700,1121893170,4740,4740,4740,4740,0
20250227,161600,1121893170,4740,4740,4740,4740,0
20250227,161500,1121893170,4740,4740,4740,4740,0
20250227,161400,1121893170,4740,4740,4740,4740,15210
20250227,161300,1121893170,4740,4740,4740,4740,0
20250227,161200,1121893170,4740,4740,4740,4740,0
20250227,161100,1121893170,4740,4740,4740,4740,0
20250227,161000,1121893170,4740,4740,4740,4740,0
20250227,160900,1121893170,4740,4740,4740,4740,0
20250227,160800,1121893170,4740,4740,4740,4740,0
20250227,160700,1121893170,4740,4740,4740,4740,0
20250227,160600,1121893170,4740,4740,4740,4740,0
20250227,160500,1121893170,4740,4740,4740,4740,0
20250227,160400,1121893170,4740,4740,4740,4740,0
20250227,160300,1121893170,4740,4740,4740,4740,0
20250227,160200,1121893170,4740,4740,4740,4740,0
20250227,160100,1121893170,4740,4740,4740,4740,0
20250227,160000,1121893170,4740,4740,4740,4740,0
20250227,155900,1121893170,4740,4740,4740,4740,0
20250227,155800,1121893170,4740,4740,4740,4740,0
20250227,155700,1121893170,4740,4740,4740,4740,0
20250227,155600,1121893170,4740,4740,4740,4740,0
20250227,155500,1121893170,4740,4740,4740,4740,0
20250227,155400,1121893170,4740,4740,4740,4740,0
20250227,155300,1121893170,4740,4740,4740,4740,0
20250227,155200,1121893170,4740,4740,4740,4740,0
20250227,155100,1121893170,4740,4740,4740,4740,0
20250227,155000,1121893170,4740,4740,4740,4740,0
20250227,154900,1121893170,4740,4740,4740,4740,0
20250227,154800,1121893170,4740,4740,4740,4740,0
20250227,154700,1121893170,4740,4740,4740,4740,0
20250227,154600,1121893170,4740,4740,4740,4740,0
20250227,154500,1121893170,4740,4740,4740,4740,0
20250227,154400,1121893170,4740,4740,4740,4740,15210
20250227,154300,1121893170,4740,4740,4740,4740,0
20250227,154200,1121893170,4740,4740,4740,4740,0
20250227,154100,1121893170,4740,4740,4740,4740,0
20250227,154000,1121893170,4740,4740,4740,4740,0
20250227,153900,1121893170,4740,4740,4740,4740,0
20250227,153800,1121893170,4740,4740,4740,4740,0
20250227,153700,1121893170,4740,4740,4740,4740,0
20250227,153600,1121893170,4740,4740,4740,4740,0
20250227,153500,1121893170,4740,4740,4740,4740,0
20250227,153400,1121893170,4740,4740,4740,4740,0
20250227,153300,1121893170,4740,4740,4740,4740,0
20250227,153200,1121893170,4740,4740,4740,4740,0
20250227,153100,1121893170,4740,4740,4740,4740,0
20250227,153000,1121893170,4740,4740,4740,4740,15210
20250227,152900,1049797770,4760,4760,4760,4760,0
20250227,152800,1049797770,4760,4760,4760,4760,0
20250227,152700,1049797770,4760,4760,4760,4760,0
20250227,152600,1049797770,4760,4760,4760,4760,0
20250227,152500,1049797770,4760,4760,4760,4760,0
20250227,152400,1049797770,4760,4760,4760,4760,0
20250227,152300,1049797770,4760,4760,4760,4760,0
20250227,152200,1049797770,4760,4760,4760,4760,0
20250227,152100,1049797770,4760,4760,4760,4760,0
20250227,152000,1049797770,4760,4760,4760,4760,0
20250227,151900,1049797770,4760,4760,4760,4755,805
20250227,151800,1045969470,4760,4755,4760,4750,2497
20250227,151700,1034107560,4760,4760,4760,4760,0
20250227,151600,1034107560,4760,4760,4760,4755,551
20250227,151500,1031486050,4765,4765,4765,4765,189
20250227,151400,1030585465,4765,4755,4765,4755,48
20250227,151300,1030356765,4765,4765,4765,4765,0
20250227,151200,1030356765,4765,4765,4765,4765,4
20250227,151100,1030337705,4765,4755,4765,4750,1936
20250227,151000,1021131610,4760,4760,4760,4760,0
20250227,150900,1021131610,4760,4760,4760,4760,50
20250227,150800,1020893610,4760,4760,4760,4760,50
20250227,150700,1020655610,4765,4765,4765,4765,253
20250227,150600,1019450065,4770,4770,4770,4770,1
20250227,150500,1019445295,4765,4765,4770,4765,59
20250227,150400,1019164155,4765,4755,4765,4755,553
20250227,150300,1016531100,4765,4765,4765,4765,0
20250227,150200,1016531100,4765,4765,4765,4765,310
20250227,150100,1015053950,4765,4760,4765,4760,1344
20250227,150000,1008651710,4760,4760,4760,4760,106
20250227,145900,1008147150,4760,4760,4760,4760,0
20250227,145800,1008147150,4760,4760,4760,4745,503
20250227,145700,1005760370,4745,4755,4755,4745,10000
20250227,145600,958289405,4765,4765,4765,4765,5
20250227,145500,958265580,4765,4755,4765,4755,201
20250227,145400,957309815,4765,4760,4765,4755,3912
20250227,145300,938700400,4765,4765,4765,4765,1
20250227,145200,938695635,4760,4760,4760,4760,1
20250227,145100,938690875,4765,4765,4765,4765,3
20250227,145000,938676580,4765,4765,4765,4765,0
20250227,144900,938676580,4765,4765,4765,4765,14
20250227,144800,938609870,4760,4760,4760,4760,0
20250227,144700,938609870,4760,4760,4760,4760,0
20250227,144600,938609870,4760,4765,4765,4760,1402
20250227,144500,931931820,4765,4775,4775,4765,201
20250227,144400,930973765,4775,4775,4775,4775,1
20250227,144300,930968990,4770,4775,4775,4770,34
20250227,144200,930806740,4780,4780,4780,4780,0
20250227,144100,930806740,4780,4780,4780,4780,0
20250227,144000,930806740,4780,4780,4780,4780,0
20250227,143900,930806740,4780,4780,4780,4770,1002
20250227,143800,926027180,4765,4780,4780,4765,1001
20250227,143700,921257380,4780,4775,4780,4775,301
20250227,143600,919820100,4775,4775,4775,4775,0
20250227,143500,919820100,4775,4775,4775,4765,1511
20250227,143400,912620030,4775,4775,4775,4775,200
20250227,143300,911665030,4780,4780,4780,4780,0
20250227,143200,911665030,4780,4780,4780,4780,25
20250227,143100,911545530,4765,4780,4780,4765,91
20250227,143000,911111795,4765,4765,4765,4765,20
20250227,142900,911016495,4780,4780,4780,4780,1
20250227,142800,911011715,4765,4770,4780,4765,511
20250227,142700,908575870,4780,4780,4780,4780,1
20250227,142600,908571090,4780,4780,4780,4780,0
20250227,142500,908571090,4780,4780,4780,4780,1
20250227,142400,908566310,4770,4770,4770,4770,19
20250227,142300,908475680,4780,4780,4780,4780,0
20250227,142200,908475680,4780,4775,4780,4775,305
20250227,142100,907019300,4780,4780,4780,4780,344
20250227,142000,905374980,4780,4780,4780,4780,0
20250227,141900,905374980,4780,4780,4780,4780,306
20250227,141800,903912300,4775,4770,4775,4770,2821
20250227,141700,890446660,4765,4765,4775,4765,1955
20250227,141600,881121935,4765,4765,4765,4765,98
20250227,141500,880654965,4770,4760,4770,4760,747
20250227,141400,877099235,4760,4765,4765,4760,1200
20250227,141300,871385325,4770,4770,4770,4770,351
20250227,141200,869711055,4775,4770,4775,4770,113
20250227,141100,869172040,4775,4775,4775,4775,0
20250227,141000,869172040,4775,4775,4775,4775,1
20250227,140900,869167265,4775,4775,4775,4775,0
20250227,140800,869167265,4775,4775,4775,4775,0
20250227,140700,869167265,4775,4775,4775,4775,0
20250227,140600,869167265,4775,4775,4775,4775,1
20250227,140500,869162490,4775,4775,4775,4775,0
20250227,140400,869162490,4775,4775,4775,4775,0
20250227,140300,869162490,4775,4775,4775,4775,0
20250227,140200,869162490,4775,4775,4775,4775,0
20250227,140100,869162490,4775,4775,4775,4775,10
20250227,140000,869114740,4775,4775,4775,4775,0
20250227,135900,869114740,4775,4775,4775,4770,206
20250227,135800,868132090,4775,4775,4775,4775,14
20250227,135700,868065240,4775,4770,4775,4770,66
20250227,135600,867750095,4775,4775,4775,4775,10
20250227,135500,867702345,4775,4775,4775,4775,2
20250227,135400,867692795,4775,4770,4775,4765,704
20250227,135300,864337510,4775,4765,4775,4765,54
20250227,135200,864080190,4770,4770,4770,4770,847
20250227,135100,860040000,4775,4775,4775,4775,50
20250227,135000,859801250,4775,4775,4775,4770,60
20250227,134900,859514885,4775,4775,4775,4775,2
20250227,134800,859505335,4770,4775,4775,4770,2
20250227,134700,859495790,4775,4780,4780,4775,10
20250227,134600,859448010,4780,4770,4780,4770,201
20250227,134500,858489230,4780,4775,4780,4770,980
20250227,134400,853810080,4780,4775,4780,4775,101
20250227,134300,853327800,4780,4780,4780,4775,112
20250227,134200,852792990,4780,4780,4780,4780,0
20250227,134100,852792990,4780,4775,4780,4775,65
20250227,134000,852482610,4775,4780,4780,4775,3
20250227,133900,852468280,4775,4775,4775,4775,400
20250227,133800,850558280,4780,4780,4780,4780,46
20250227,133700,850338400,4780,4780,4780,4780,2
20250227,133600,850328840,4780,4780,4780,4780,10
20250227,133500,850281040,4780,4780,4780,4780,1
20250227,133400,850276260,4780,4780,4780,4780,0
20250227,133300,850276260,4780,4780,4780,4780,1
20250227,133200,850271480,4775,4775,4775,4775,100
20250227,133100,849793980,4780,4785,4785,4780,2
20250227,133000,849784415,4775,4775,4775,4775,100
20250227,132900,849306915,4785,4775,4785,4775,2
20250227,132800,849297355,4785,4785,4785,4785,1
20250227,132700,849292570,4780,4780,4780,4780,120
20250227,132600,848718970,4785,4785,4785,4785,0
20250227,132500,848718970,4785,4785,4785,4785,10
20250227,132400,848671120,4785,4785,4785,4785,0
20250227,132300,848671120,4785,4785,4785,4785,0
20250227,132200,848671120,4785,4780,4785,4780,219
20250227,132100,847624295,4780,4785,4785,4780,300
20250227,132000,846189045,4790,4790,4790,4790,0
20250227,131900,846189045,4790,4790,4790,4790,0
20250227,131800,846189045,4790,4790,4790,4790,7
20250227,131700,846155515,4790,4790,4790,4790,3
20250227,131600,846141145,4785,4785,4785,4785,0
20250227,131500,846141145,4785,4790,4790,4785,460
20250227,131400,843939545,4790,4790,4790,4785,60
20250227,131300,843652245,4795,4790,4795,4790,435
20250227,131200,841568590,4790,4790,4790,4790,66
20250227,131100,841252450,4795,4795,4795,4795,0
20250227,131000,841252450,4795,4785,4795,4785,3
20250227,130900,841238080,4785,4785,4785,4785,1
20250227,130800,841233295,4785,4795,4795,4785,16
20250227,130700,841156685,4795,4790,4795,4790,401
20250227,130600,839235890,4790,4790,4790,4790,1
20250227,130500,839231100,4790,4785,4790,4785,375
20250227,130400,837436720,4785,4785,4785,4785,6
20250227,130300,837408010,4780,4785,4785,4780,508
20250227,130200,834979730,4785,4780,4785,4780,5061
20250227,130100,810788145,4775,4780,4780,4775,87
20250227,130000,810372695,4785,4785,4785,4785,10
20250227,125900,810324845,4785,4785,4785,4785,0
20250227,125800,810324845,4785,4785,4785,4785,0
20250227,125700,810324845,4785,4785,4785,4785,0
20250227,125600,810324845,4785,4785,4785,4785,10
20250227,125500,810276995,4785,4785,4785,4785,0
20250227,125400,810276995,4785,4785,4785,4785,1
20250227,125300,810272210,4770,4775,4775,4770,542
20250227,125200,807685180,4775,4780,4785,4770,302
20250227,125100,806243175,4785,4785,4785,4785,82
20250227,125000,805850805,4790,4790,4790,4790,10
20250227,124900,805802905,4790,4790,4790,4790,148
20250227,124800,805093985,4795,4795,4795,4795,0
20250227,124700,805093985,4795,4795,4795,4795,2
20250227,124600,805084395,4795,4795,4795,4795,0
20250227,124500,805084395,4795,4795,4795,4795,0
20250227,124400,805084395,4795,4795,4800,4795,687
20250227,124300,801790220,4795,4795,4795,4795,0
20250227,124200,801790220,4795,4795,4795,4795,0
20250227,124100,801790220,4795,4795,4795,4795,0
20250227,124000,801790220,4795,4795,4795,4795,89
20250227,123900,801363465,4795,4795,4795,4795,0
20250227,123800,801363465,4795,4790,4795,4790,306
20250227,123700,799897445,4775,4780,4780,4775,1000
20250227,123600,795120540,4780,4790,4790,4780,31
20250227,123500,794972345,4790,4790,4790,4790,0
20250227,123400,794972345,4790,4790,4790,4790,0
20250227,123300,794972345,4790,4785,4790,4785,429
20250227,123200,792919460,4790,4790,4790,4790,0
20250227,123100,792919460,4790,4790,4790,4790,0
20250227,123000,792919460,4790,4790,4790,4790,0
20250227,122900,792919460,4790,4770,4790,4770,89
20250227,122800,792494910,4785,4775,4785,4775,1142
20250227,122700,787034525,4775,4775,4775,4775,0
20250227,122600,787034525,4775,4775,4775,4775,2
20250227,122500,787024975,4770,4770,4770,4770,0
20250227,122400,787024975,4770,4765,4770,4765,29
20250227,122300,786886665,4770,4770,4770,4770,5
20250227,122200,786862815,4770,4770,4770,4770,102
20250227,122100,786376275,4775,4780,4780,4775,15
20250227,122000,786304585,4780,4780,4780,4780,0
20250227,121900,786304585,4780,4780,4780,4780,0
20250227,121800,786304585,4780,4780,4780,4780,0
20250227,121700,786304585,4780,4780,4780,4780,0
20250227,121600,786304585,4780,4780,4780,4780,0
20250227,121500,786304585,4780,4780,4780,4780,501
20250227,121400,783909805,4770,4770,4770,4770,104
20250227,121300,783413725,4780,4780,4780,4780,10
20250227,121200,783365925,4780,4780,4780,4780,6
20250227,121100,783337245,4770,4770,4770,4770,0
20250227,121000,783337245,4770,4770,4770,4770,16
20250227,120900,783260925,4780,4780,4780,4780,0
20250227,120800,783260925,4780,4780,4780,4780,0
20250227,120700,783260925,4780,4780,4780,4780,0
20250227,120600,783260925,4780,4780,4780,4780,0
20250227,120500,783260925,4780,4770,4780,4770,60
20250227,120400,782974165,4780,4780,4780,4780,0
20250227,120300,782974165,4780,4780,4780,4780,0
20250227,120200,782974165,4780,4780,4780,4780,0
20250227,120100,782974165,4780,4780,4780,4780,0
20250227,120000,782974165,4780,4780,4780,4780,0
20250227,115900,782974165,4780,4770,4780,4770,14
20250227,115800,782907325,4770,4770,4770,4770,0
20250227,115700,782907325,4770,4770,4770,4770,28
20250227,115600,782773765,4780,4780,4780,4780,100
20250227,115500,782295765,4780,4780,4780,4780,0
20250227,115400,782295765,4780,4780,4780,4780,0
20250227,115300,782295765,4780,4780,4780,4780,0
20250227,115200,782295765,4780,4780,4780,4780,0
20250227,115100,782295765,4780,4770,4780,4755,2166
20250227,115000,771982640,4775,4775,4775,4770,60
20250227,114900,771696145,4770,4770,4770,4770,0
20250227,114800,771696145,4770,4770,4770,4770,20
20250227,114700,771600745,4775,4775,4775,4775,0
20250227,114600,771600745,4775,4775,4775,4775,0
20250227,114500,771600745,4775,4775,4775,4775,1
20250227,114400,771595970,4775,4780,4780,4775,42
20250227,114300,771395410,4760,4760,4760,4760,1
20250227,114200,771390650,4760,4780,4780,4760,1510
20250227,114100,764192520,4780,4780,4780,4780,72
20250227,114000,763848360,4780,4780,4780,4780,0
20250227,113900,763848360,4780,4780,4780,4780,15
20250227,113800,763776660,4780,4780,4780,4780,604
20250227,113700,760889540,4775,4775,4775,4775,0
20250227,113600,760889540,4775,4775,4775,4775,8
20250227,113500,760851340,4780,4780,4780,4780,0
20250227,113400,760851340,4780,4780,4780,4780,12
20250227,113300,760793980,4780,4780,4780,4780,20
20250227,113200,760698380,4780,4780,4780,4780,0
20250227,113100,760698380,4780,4780,4780,4780,2
20250227,113000,760688820,4785,4785,4785,4785,0
20250227,112900,760688820,4785,4785,4785,4785,100
20250227,112800,760210320,4785,4785,4785,4785,0
20250227,112700,760210320,4785,4785,4785,4785,0
20250227,112600,760210320,4785,4785,4785,4785,0
20250227,112500,760210320,4785,4785,4785,4785,539
20250227,112400,757631205,4780,4780,4780,4780,167
20250227,112300,756832945,4755,4770,4770,4755,505
20250227,112200,754424170,4775,4765,4775,4755,4771
20250227,112100,731667000,4765,4755,4765,4755,138
20250227,112000,731010630,4765,4765,4765,4765,124
20250227,111900,730419770,4760,4760,4760,4760,543
20250227,111800,727835090,4755,4755,4755,4755,30
20250227,111700,727692440,4760,4760,4760,4760,10
20250227,111600,727644840,4765,4765,4765,4765,1
20250227,111500,727640075,4765,4760,4765,4760,122
20250227,111400,727059245,4765,4765,4765,4765,0
20250227,111300,727059245,4765,4765,4765,4765,511
20250227,111200,724624330,4765,4765,4765,4765,0
20250227,111100,724624330,4765,4760,4765,4760,675
20250227,111000,721410565,4760,4760,4760,4760,278
20250227,110900,720087285,4765,4760,4765,4755,286
20250227,110800,718726645,4755,4755,4755,4755,105
20250227,110700,718227370,4755,4755,4755,4755,0
20250227,110600,718227370,4755,4755,4755,4755,0
20250227,110500,718227370,4755,4755,4755,4755,1
20250227,110400,718222615,4750,4750,4750,4750,115
20250227,110300,717676365,4750,4745,4750,4745,1031
20250227,110200,712784115,4745,4745,4745,4745,500
20250227,110100,710411615,4740,4740,4740,4740,0
20250227,110000,710411615,4740,4740,4740,4740,1010
20250227,105900,705624215,4740,4745,4745,4740,3467
20250227,105800,689187265,4745,4745,4745,4745,103
20250227,105700,688698530,4745,4745,4745,4740,184
20250227,105600,687825650,4745,4745,4745,4745,40
20250227,105500,687635850,4750,4745,4750,4740,5149
20250227,105400,663228970,4750,4750,4750,4745,184
20250227,105300,662355825,4750,4750,4750,4750,86
20250227,105200,661947325,4745,4745,4745,4745,51
20250227,105100,661705330,4745,4750,4750,4745,34
20250227,105000,661543995,4745,4750,4750,4745,32
20250227,104900,661392050,4750,4750,4750,4750,0
20250227,104800,661392050,4750,4750,4750,4750,2
20250227,104700,661382550,4750,4750,4750,4750,800
20250227,104600,657582550,4760,4740,4760,4740,374
20250227,104500,655809670,4760,4755,4760,4755,11
20250227,104400,655757360,4760,4760,4760,4760,1
20250227,104300,655752600,4760,4760,4760,4760,0
20250227,104200,655752600,4760,4745,4760,4735,202
20250227,104100,654796095,4735,4735,4740,4735,128
20250227,104000,654189765,4740,4750,4750,4735,515
20250227,103900,651750575,4750,4750,4750,4750,211
20250227,103800,650748325,4765,4765,4765,4765,0
20250227,103700,650748325,4765,4745,4765,4730,6131
20250227,103600,621703675,4770,4770,4770,4770,0
20250227,103500,621703675,4770,4760,4770,4740,2501
20250227,103400,609839310,4760,4750,4760,4750,3907
20250227,103300,591280510,4755,4750,4755,4750,22
20250227,103200,591175905,4755,4760,4760,4755,326
20250227,103100,589625045,4755,4760,4760,4755,150
20250227,103000,588911070,4760,4770,4770,4760,136
20250227,102900,588263285,4765,4765,4765,4765,5
20250227,102800,588239460,4770,4770,4770,4770,20
20250227,102700,588144060,4770,4770,4770,4770,10
20250227,102600,588096360,4770,4770,4770,4770,0
20250227,102500,588096360,4770,4770,4770,4770,1
20250227,102400,588091590,4770,4770,4770,4770,62
20250227,102300,587795850,4770,4770,4770,4770,100
20250227,102200,587318850,4770,4770,4770,4770,1
20250227,102100,587314080,4770,4760,4770,4760,101
20250227,102000,586833310,4770,4765,4770,4760,931
20250227,101900,582398250,4770,4760,4770,4760,780
20250227,101800,578683130,4765,4765,4765,4765,1
20250227,101700,578678365,4765,4760,4765,4745,1619
20250227,101600,570971730,4745,4750,4765,4745,2012
20250227,101500,561407220,4750,4760,4760,4750,598
20250227,101400,558563670,4760,4750,4760,4750,1426
20250227,101300,551782825,4750,4745,4750,4745,2
20250227,101200,551773330,4760,4750,4760,4745,1181
20250227,101100,546167725,4750,4760,4760,4750,225
20250227,101000,545098965,4750,4750,4750,4750,0
20250227,100900,545098965,4750,4750,4750,4750,1039
20250227,100800,540163715,4750,4750,4750,4750,111
20250227,100700,539636465,4750,4750,4750,4750,207
20250227,100600,538653215,4750,4760,4765,4745,10836
20250227,100500,487184025,4760,4760,4765,4760,4750
20250227,100400,464573715,4765,4770,4770,4760,4375
20250227,100300,443736835,4765,4770,4770,4765,1009
20250227,100200,438928945,4770,4770,4770,4770,2
20250227,100100,438919405,4770,4770,4770,4770,1
20250227,100000,438914635,4775,4770,4775,4765,1528
20250227,095900,431633695,4765,4770,4775,4765,167
20250227,095800,430836670,4770,4765,4770,4765,154
20250227,095700,430102290,4765,4765,4765,4765,521
20250227,095600,427619725,4765,4760,4765,4760,252
20250227,095500,426419825,4760,4765,4770,4760,2796
20250227,095400,413099745,4770,4770,4770,4765,963
20250227,095300,408506240,4780,4770,4780,4770,115
20250227,095200,407957680,4780,4770,4780,4770,24
20250227,095100,407843160,4770,4770,4790,4770,503
20250227,095000,405443830,4770,4770,4770,4765,310
20250227,094900,403965380,4770,4775,4800,4765,2503
20250227,094800,392022995,4775,4775,4790,4775,2201
20250227,094700,381513205,4775,4780,4790,4775,200
20250227,094600,380558170,4775,4775,4790,4775,1011
20250227,094500,375730430,4790,4790,4790,4775,671
20250227,094400,372524940,4790,4790,4790,4790,151
20250227,094300,371801650,4790,4795,4795,4780,1872
20250227,094200,362845325,4795,4800,4800,4795,14
20250227,094100,362778190,4785,4800,4800,4785,2589
20250227,094000,350366575,4810,4800,4815,4800,144
20250227,093900,349673600,4815,4815,4815,4800,201
20250227,093800,348708470,4815,4810,4815,4800,700
20250227,093700,345343455,4810,4810,4810,4810,1
20250227,093600,345338645,4795,4805,4805,4795,3020
20250227,093500,330852525,4800,4800,4805,4800,944
20250227,093400,326320825,4810,4810,4810,4795,2498
20250227,093300,314327605,4805,4800,4805,4800,1061
20250227,093200,309230000,4800,4805,4805,4800,958
20250227,093100,304631550,4805,4810,4810,4805,74
20250227,093000,304275855,4810,4810,4810,4810,6
20250227,092900,304246995,4810,4800,4810,4800,93
20250227,092800,303800575,4810,4815,4815,4800,33
20250227,092700,303641965,4795,4805,4805,4795,1031
20250227,092600,298697770,4820,4800,4820,4795,4986
20250227,092500,274769345,4795,4820,4820,4795,11187
20250227,092400,221075125,4820,4820,4820,4820,16
20250227,092300,220998005,4800,4800,4805,4800,963
20250227,092200,216375250,4800,4820,4820,4800,340
20250227,092100,214741665,4800,4805,4825,4800,270
20250227,092000,213445075,4820,4805,4820,4800,5040
20250227,091900,189180430,4825,4815,4825,4815,2
20250227,091800,189170790,4825,4800,4825,4800,121
20250227,091700,188589465,4825,4825,4830,4800,6504
20250227,091600,157321390,4825,4835,4840,4825,15126
20250227,091500,84209845,4835,4845,4845,4835,692
20250227,091400,80863755,4835,4845,4845,4835,1547
20250227,091300,73375740,4855,4855,4855,4855,6
20250227,091200,73346610,4855,4850,4855,4850,451
20250227,091100,71159255,4840,4850,4850,4840,711
20250227,091000,67717905,4845,4850,4850,4845,329
20250227,090900,66123515,4850,4850,4850,4850,3
20250227,090800,66108965,4850,4850,4850,4840,1025
20250227,090700,61144380,4855,4855,4855,4855,1
20250227,090600,61139525,4840,4850,4855,4840,1164
20250227,090500,55498230,4840,4850,4850,4840,70
20250227,090400,55159230,4850,4855,4855,4850,929
20250227,090300,50650855,4850,4845,4860,4840,1745
20250227,090200,42183740,4840,4835,4850,4825,2817
20250227,090100,28578140,4835,4850,4850,4835,3046
20250227,090000,13849980,4855,4830,4855,4830,2864