KissMeData/024850/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191000,6255427665,2905,2905,2905,2905,13685
20250227,190900,6255427665,2905,2905,2905,2905,0
20250227,190800,6255427665,2905,2905,2905,2905,0
20250227,190700,6255427665,2905,2905,2905,2905,0
20250227,190600,6255427665,2905,2905,2905,2905,0
20250227,190500,6255427665,2905,2905,2905,2905,0
20250227,190400,6255427665,2905,2905,2905,2905,0
20250227,190300,6255427665,2905,2905,2905,2905,0
20250227,190200,6255427665,2905,2905,2905,2905,0
20250227,190100,6255427665,2905,2905,2905,2905,0
20250227,190000,6255427665,2905,2905,2905,2905,0
20250227,185900,6255427665,2905,2905,2905,2905,0
20250227,185800,6255427665,2905,2905,2905,2905,0
20250227,185700,6255427665,2905,2905,2905,2905,0
20250227,185600,6255427665,2905,2905,2905,2905,0
20250227,185500,6255427665,2905,2905,2905,2905,0
20250227,185400,6255427665,2905,2905,2905,2905,0
20250227,185300,6255427665,2905,2905,2905,2905,0
20250227,185200,6255427665,2905,2905,2905,2905,0
20250227,185100,6255427665,2905,2905,2905,2905,0
20250227,185000,6255427665,2905,2905,2905,2905,0
20250227,184900,6255427665,2905,2905,2905,2905,0
20250227,184800,6255427665,2905,2905,2905,2905,0
20250227,184700,6255427665,2905,2905,2905,2905,0
20250227,184600,6255427665,2905,2905,2905,2905,0
20250227,184500,6255427665,2905,2905,2905,2905,0
20250227,184400,6255427665,2905,2905,2905,2905,0
20250227,184300,6255427665,2905,2905,2905,2905,0
20250227,184200,6255427665,2905,2905,2905,2905,0
20250227,184100,6255427665,2905,2905,2905,2905,0
20250227,184000,6255427665,2905,2905,2905,2905,13685
20250227,183900,6255427665,2905,2905,2905,2905,0
20250227,183800,6255427665,2905,2905,2905,2905,0
20250227,183700,6255427665,2905,2905,2905,2905,0
20250227,183600,6255427665,2905,2905,2905,2905,0
20250227,183500,6255427665,2905,2905,2905,2905,0
20250227,183400,6255427665,2905,2905,2905,2905,0
20250227,183300,6255427665,2905,2905,2905,2905,0
20250227,183200,6255427665,2905,2905,2905,2905,0
20250227,183100,6255427665,2905,2905,2905,2905,0
20250227,183000,6255427665,2905,2905,2905,2905,0
20250227,182900,6255427665,2905,2905,2905,2905,0
20250227,182800,6255427665,2905,2905,2905,2905,0
20250227,182700,6255427665,2905,2905,2905,2905,0
20250227,182600,6255427665,2905,2905,2905,2905,0
20250227,182500,6255427665,2905,2905,2905,2905,0
20250227,182400,6255427665,2905,2905,2905,2905,0
20250227,182300,6255427665,2905,2905,2905,2905,0
20250227,182200,6255427665,2905,2905,2905,2905,0
20250227,182100,6255427665,2905,2905,2905,2905,0
20250227,182000,6255427665,2905,2905,2905,2905,0
20250227,181900,6255427665,2905,2905,2905,2905,0
20250227,181800,6255427665,2905,2905,2905,2905,0
20250227,181700,6255427665,2905,2905,2905,2905,0
20250227,181600,6255427665,2905,2905,2905,2905,0
20250227,181500,6255427665,2905,2905,2905,2905,0
20250227,181400,6255427665,2905,2905,2905,2905,0
20250227,181300,6255427665,2905,2905,2905,2905,0
20250227,181200,6255427665,2905,2905,2905,2905,0
20250227,181100,6255427665,2905,2905,2905,2905,0
20250227,181000,6255427665,2905,2905,2905,2905,13685
20250227,180900,6255427665,2905,2905,2905,2905,0
20250227,180800,6255427665,2905,2905,2905,2905,0
20250227,180700,6255427665,2905,2905,2905,2905,0
20250227,180600,6255427665,2905,2905,2905,2905,0
20250227,180500,6255427665,2905,2905,2905,2905,0
20250227,180400,6255427665,2905,2905,2905,2905,0
20250227,180300,6255427665,2905,2905,2905,2905,0
20250227,180200,6255427665,2905,2905,2905,2905,0
20250227,180100,6255427665,2905,2905,2905,2905,0
20250227,180000,6255427665,2905,2905,2905,2905,0
20250227,175900,6255427665,2905,2905,2905,2905,0
20250227,175800,6255427665,2905,2905,2905,2905,0
20250227,175700,6255427665,2905,2905,2905,2905,0
20250227,175600,6255427665,2905,2905,2905,2905,0
20250227,175500,6255427665,2905,2905,2905,2905,0
20250227,175400,6255427665,2905,2905,2905,2905,0
20250227,175300,6255427665,2905,2905,2905,2905,0
20250227,175200,6255427665,2905,2905,2905,2905,0
20250227,175100,6255427665,2905,2905,2905,2905,0
20250227,175000,6255427665,2905,2905,2905,2905,0
20250227,174900,6255427665,2905,2905,2905,2905,0
20250227,174800,6255427665,2905,2905,2905,2905,0
20250227,174700,6255427665,2905,2905,2905,2905,0
20250227,174600,6255427665,2905,2905,2905,2905,0
20250227,174500,6255427665,2905,2905,2905,2905,0
20250227,174400,6255427665,2905,2905,2905,2905,0
20250227,174300,6255427665,2905,2905,2905,2905,0
20250227,174200,6255427665,2905,2905,2905,2905,0
20250227,174100,6255427665,2905,2905,2905,2905,0
20250227,174000,6255427665,2905,2905,2905,2905,13685
20250227,173900,6255427665,2905,2905,2905,2905,0
20250227,173800,6255427665,2905,2905,2905,2905,0
20250227,173700,6255427665,2905,2905,2905,2905,0
20250227,173600,6255427665,2905,2905,2905,2905,0
20250227,173500,6255427665,2905,2905,2905,2905,0
20250227,173400,6255427665,2905,2905,2905,2905,0
20250227,173300,6255427665,2905,2905,2905,2905,0
20250227,173200,6255427665,2905,2905,2905,2905,0
20250227,173100,6255427665,2905,2905,2905,2905,0
20250227,173000,6255427665,2905,2905,2905,2905,0
20250227,172900,6255427665,2905,2905,2905,2905,0
20250227,172800,6255427665,2905,2905,2905,2905,0
20250227,172700,6255427665,2905,2905,2905,2905,0
20250227,172600,6255427665,2905,2905,2905,2905,0
20250227,172500,6255427665,2905,2905,2905,2905,0
20250227,172400,6255427665,2905,2905,2905,2905,0
20250227,172300,6255427665,2905,2905,2905,2905,0
20250227,172200,6255427665,2905,2905,2905,2905,0
20250227,172100,6255427665,2905,2905,2905,2905,0
20250227,172000,6255427665,2905,2905,2905,2905,0
20250227,171900,6255427665,2905,2905,2905,2905,0
20250227,171800,6255427665,2905,2905,2905,2905,0
20250227,171700,6255427665,2905,2905,2905,2905,0
20250227,171600,6255427665,2905,2905,2905,2905,0
20250227,171500,6255427665,2905,2905,2905,2905,0
20250227,171400,6255427665,2905,2905,2905,2905,0
20250227,171300,6255427665,2905,2905,2905,2905,0
20250227,171200,6255427665,2905,2905,2905,2905,0
20250227,171100,6255427665,2905,2905,2905,2905,0
20250227,171000,6255427665,2905,2905,2905,2905,13685
20250227,170900,6255427665,2905,2905,2905,2905,0
20250227,170800,6255427665,2905,2905,2905,2905,0
20250227,170700,6255427665,2905,2905,2905,2905,0
20250227,170600,6255427665,2905,2905,2905,2905,0
20250227,170500,6255427665,2905,2905,2905,2905,0
20250227,170400,6255427665,2905,2905,2905,2905,0
20250227,170300,6255427665,2905,2905,2905,2905,0
20250227,170200,6255427665,2905,2905,2905,2905,0
20250227,170100,6255427665,2905,2905,2905,2905,0
20250227,170000,6255427665,2905,2905,2905,2905,0
20250227,165900,6255427665,2905,2905,2905,2905,0
20250227,165800,6255427665,2905,2905,2905,2905,0
20250227,165700,6255427665,2905,2905,2905,2905,0
20250227,165600,6255427665,2905,2905,2905,2905,0
20250227,165500,6255427665,2905,2905,2905,2905,0
20250227,165400,6255427665,2905,2905,2905,2905,0
20250227,165300,6255427665,2905,2905,2905,2905,0
20250227,165200,6255427665,2905,2905,2905,2905,0
20250227,165100,6255427665,2905,2905,2905,2905,0
20250227,165000,6255427665,2905,2905,2905,2905,0
20250227,164900,6255427665,2905,2905,2905,2905,0
20250227,164800,6255427665,2905,2905,2905,2905,0
20250227,164700,6255427665,2905,2905,2905,2905,0
20250227,164600,6255427665,2905,2905,2905,2905,0
20250227,164500,6255427665,2905,2905,2905,2905,0
20250227,164400,6255427665,2905,2905,2905,2905,0
20250227,164300,6255427665,2905,2905,2905,2905,0
20250227,164200,6255427665,2905,2905,2905,2905,0
20250227,164100,6255427665,2905,2905,2905,2905,0
20250227,164000,6255427665,2905,2905,2905,2905,13685
20250227,163900,6255427665,2905,2905,2905,2905,0
20250227,163800,6255427665,2905,2905,2905,2905,0
20250227,163700,6255427665,2905,2905,2905,2905,0
20250227,163600,6255427665,2905,2905,2905,2905,0
20250227,163500,6255427665,2905,2905,2905,2905,0
20250227,163400,6255427665,2905,2905,2905,2905,0
20250227,163300,6255427665,2905,2905,2905,2905,0
20250227,163200,6255427665,2905,2905,2905,2905,0
20250227,163100,6255427665,2905,2905,2905,2905,0
20250227,163000,6255427665,2905,2905,2905,2905,0
20250227,162900,6255427665,2905,2905,2905,2905,0
20250227,162800,6255427665,2905,2905,2905,2905,0
20250227,162700,6255427665,2905,2905,2905,2905,0
20250227,162600,6255427665,2905,2905,2905,2905,0
20250227,162500,6255427665,2905,2905,2905,2905,0
20250227,162400,6255427665,2905,2905,2905,2905,0
20250227,162300,6255427665,2905,2905,2905,2905,0
20250227,162200,6255427665,2905,2905,2905,2905,0
20250227,162100,6255427665,2905,2905,2905,2905,0
20250227,162000,6255427665,2905,2905,2905,2905,0
20250227,161900,6255427665,2905,2905,2905,2905,0
20250227,161800,6255427665,2905,2905,2905,2905,0
20250227,161700,6255427665,2905,2905,2905,2905,0
20250227,161600,6255427665,2905,2905,2905,2905,0
20250227,161500,6255427665,2905,2905,2905,2905,0
20250227,161400,6255427665,2905,2905,2905,2905,0
20250227,161300,6255427665,2905,2905,2905,2905,0
20250227,161200,6255427665,2905,2905,2905,2905,0
20250227,161100,6255427665,2905,2905,2905,2905,0
20250227,161000,6255427665,2905,2905,2905,2905,13685
20250227,160900,6255427665,2905,2905,2905,2905,0
20250227,160800,6255427665,2905,2905,2905,2905,0
20250227,160700,6255427665,2905,2905,2905,2905,0
20250227,160600,6255427665,2905,2905,2905,2905,0
20250227,160500,6255427665,2905,2905,2905,2905,0
20250227,160400,6255427665,2905,2905,2905,2905,0
20250227,160300,6255427665,2905,2905,2905,2905,0
20250227,160200,6255427665,2905,2905,2905,2905,0
20250227,160100,6255427665,2905,2905,2905,2905,0
20250227,160000,6255427665,2905,2905,2905,2905,0
20250227,155900,6255427665,2905,2905,2905,2905,0
20250227,155800,6255427665,2905,2905,2905,2905,0
20250227,155700,6255427665,2905,2905,2905,2905,0
20250227,155600,6255427665,2905,2905,2905,2905,0
20250227,155500,6255427665,2905,2905,2905,2905,0
20250227,155400,6255427665,2905,2905,2905,2905,0
20250227,155300,6255427665,2905,2905,2905,2905,0
20250227,155200,6255427665,2905,2905,2905,2905,0
20250227,155100,6255427665,2905,2905,2905,2905,0
20250227,155000,6255427665,2905,2905,2905,2905,0
20250227,154900,6255427665,2905,2905,2905,2905,0
20250227,154800,6255427665,2905,2905,2905,2905,0
20250227,154700,6255427665,2905,2905,2905,2905,0
20250227,154600,6255427665,2905,2905,2905,2905,0
20250227,154500,6255427665,2905,2905,2905,2905,0
20250227,154400,6255427665,2905,2905,2905,2905,0
20250227,154300,6255427665,2905,2905,2905,2905,0
20250227,154200,6255427665,2905,2905,2905,2905,0
20250227,154100,6255427665,2905,2905,2905,2905,0
20250227,154000,6255427665,2905,2905,2905,2905,13685
20250227,153900,6255427665,2905,2905,2905,2905,0
20250227,153800,6255427665,2905,2905,2905,2905,0
20250227,153700,6255427665,2905,2905,2905,2905,0
20250227,153600,6255427665,2905,2905,2905,2905,0
20250227,153500,6255427665,2905,2905,2905,2905,0
20250227,153400,6255427665,2905,2905,2905,2905,0
20250227,153300,6255427665,2905,2905,2905,2905,0
20250227,153200,6255427665,2905,2905,2905,2905,0
20250227,153100,6255427665,2905,2905,2905,2905,0
20250227,153000,6255427665,2905,2905,2905,2905,13685
20250227,152900,6215672740,2905,2905,2905,2905,0
20250227,152800,6215672740,2905,2905,2905,2905,0
20250227,152700,6215672740,2905,2905,2905,2905,0
20250227,152600,6215672740,2905,2905,2905,2905,0
20250227,152500,6215672740,2905,2905,2905,2905,0
20250227,152400,6215672740,2905,2905,2905,2905,0
20250227,152300,6215672740,2905,2905,2905,2905,0
20250227,152200,6215672740,2905,2905,2905,2905,0
20250227,152100,6215672740,2905,2905,2905,2905,0
20250227,152000,6215672740,2905,2905,2905,2905,0
20250227,151900,6215672740,2905,2895,2905,2895,920
20250227,151800,6213004090,2900,2900,2905,2900,1200
20250227,151700,6209523800,2900,2905,2905,2900,5262
20250227,151600,6194254680,2905,2900,2905,2900,98
20250227,151500,6193970025,2900,2905,2905,2900,6487
20250227,151400,6175143685,2905,2905,2905,2905,125
20250227,151300,6174780560,2905,2905,2905,2900,4046
20250227,151200,6163044890,2905,2900,2905,2900,1844
20250227,151100,6157697240,2900,2900,2900,2895,6256
20250227,151000,6139559840,2900,2900,2900,2895,7070
20250227,150900,6119062730,2910,2910,2915,2910,769
20250227,150800,6116824540,2910,2905,2910,2905,1001
20250227,150700,6113912030,2890,2890,2895,2890,13387
20250227,150600,6075204640,2890,2895,2900,2890,21814
20250227,150500,6012070440,2895,2900,2900,2895,903
20250227,150400,6009454530,2900,2905,2915,2900,6622
20250227,150300,5990190570,2905,2900,2905,2900,1488
20250227,150200,5985875100,2895,2895,2895,2895,3291
20250227,150100,5976347655,2885,2900,2905,2880,17277
20250227,150000,5926449715,2900,2900,2900,2900,3718
20250227,145900,5915667515,2895,2890,2895,2890,560
20250227,145800,5914046500,2875,2900,2900,2875,32858
20250227,145700,5819200450,2900,2915,2915,2900,7744
20250227,145600,5796717075,2915,2915,2915,2915,1
20250227,145500,5796714160,2910,2920,2920,2910,2381
20250227,145400,5789774395,2920,2920,2920,2920,4223
20250227,145300,5777443235,2920,2920,2920,2920,0
20250227,145200,5777443235,2920,2910,2920,2910,16560
20250227,145100,5729252355,2910,2915,2920,2910,5214
20250227,145000,5714073405,2920,2910,2920,2910,2186
20250227,144900,5707695905,2920,2910,2920,2910,250
20250227,144800,5706966405,2910,2910,2915,2910,1201
20250227,144700,5703470640,2910,2910,2920,2910,3238
20250227,144600,5694048050,2910,2910,2910,2910,68
20250227,144500,5693850170,2910,2910,2920,2905,2975
20250227,144400,5685196225,2920,2915,2920,2910,3056
20250227,144300,5676274290,2910,2910,2910,2910,355
20250227,144200,5675241240,2905,2910,2910,2905,4129
20250227,144100,5663238790,2910,2910,2910,2910,485
20250227,144000,5661827440,2910,2910,2910,2910,63
20250227,143900,5661644110,2910,2910,2920,2905,5310
20250227,143800,5646188055,2910,2910,2920,2910,12581
20250227,143700,5609560435,2915,2920,2920,2915,1620
20250227,143600,5604835535,2920,2920,2920,2920,2487
20250227,143500,5597573495,2920,2915,2920,2910,871
20250227,143400,5595034750,2925,2925,2925,2925,0
20250227,143300,5595034750,2925,2920,2925,2920,1328
20250227,143200,5591154985,2920,2915,2920,2915,1673
20250227,143100,5586277735,2920,2920,2920,2920,0
20250227,143000,5586277735,2920,2920,2920,2920,1550
20250227,142900,5581751735,2925,2925,2925,2925,0
20250227,142800,5581751735,2925,2925,2925,2925,5264
20250227,142700,5566354535,2925,2925,2925,2925,4
20250227,142600,5566342835,2930,2930,2930,2930,7
20250227,142500,5566322325,2925,2925,2925,2925,3812
20250227,142400,5555172225,2925,2930,2930,2925,2878
20250227,142300,5546747675,2925,2935,2935,2925,641
20250227,142200,5544867750,2930,2930,2930,2925,2073
20250227,142100,5538794450,2925,2920,2925,2920,794
20250227,142000,5536472770,2920,2920,2920,2920,880
20250227,141900,5533903170,2915,2915,2915,2910,1220
20250227,141800,5530347135,2915,2915,2915,2915,118
20250227,141700,5530003165,2915,2920,2920,2915,262
20250227,141600,5529238210,2920,2920,2920,2915,3897
20250227,141500,5517877265,2920,2920,2920,2915,786
20250227,141400,5515582300,2920,2920,2925,2920,525
20250227,141300,5514049295,2920,2920,2920,2920,2106
20250227,141200,5507899775,2920,2925,2925,2920,610
20250227,141100,5506115580,2925,2925,2935,2925,1015
20250227,141000,5503145735,2930,2925,2930,2925,1233
20250227,140900,5499534210,2925,2925,2925,2925,500
20250227,140800,5498071710,2925,2925,2925,2925,389
20250227,140700,5496933885,2925,2925,2925,2925,4
20250227,140600,5496922185,2925,2930,2930,2925,621
20250227,140500,5495105700,2930,2930,2930,2930,4
20250227,140400,5495093980,2925,2925,2925,2925,4677
20250227,140300,5481413755,2925,2925,2925,2925,473
20250227,140200,5480030230,2925,2930,2930,2925,2269
20250227,140100,5473382245,2930,2930,2930,2930,235
20250227,140000,5472693695,2935,2935,2935,2935,0
20250227,135900,5472693695,2935,2935,2935,2935,215
20250227,135800,5472062670,2935,2935,2935,2935,339
20250227,135700,5471067705,2940,2940,2940,2940,0
20250227,135600,5471067705,2940,2935,2940,2935,467
20250227,135500,5469696865,2930,2930,2930,2930,566
20250227,135400,5468038485,2930,2920,2930,2920,3189
20250227,135300,5458710305,2920,2920,2930,2920,319
20250227,135200,5457775825,2920,2920,2920,2920,1
20250227,135100,5457772905,2920,2920,2925,2920,901
20250227,135000,5455139985,2915,2915,2915,2915,0
20250227,134900,5455139985,2915,2915,2915,2915,74
20250227,134800,5454924275,2915,2925,2925,2915,4290
20250227,134700,5442403015,2925,2920,2925,2920,658
20250227,134600,5440480320,2920,2920,2920,2915,1186
20250227,134500,5437017210,2920,2920,2920,2920,19
20250227,134400,5436961730,2920,2910,2920,2910,1094
20250227,134300,5433769425,2910,2920,2920,2910,314
20250227,134200,5432854085,2920,2915,2920,2915,184
20250227,134100,5432317680,2915,2915,2915,2915,64
20250227,134000,5432131120,2910,2910,2910,2910,0
20250227,133900,5432131120,2910,2910,2910,2910,3185
20250227,133800,5422862770,2915,2910,2915,2910,904
20250227,133700,5420230715,2910,2910,2910,2910,1364
20250227,133600,5416261475,2905,2910,2915,2905,3236
20250227,133500,5406845335,2905,2910,2910,2905,6476
20250227,133400,5388024875,2910,2910,2910,2910,237
20250227,133300,5387335205,2915,2910,2920,2910,23
20250227,133200,5387268200,2910,2910,2910,2910,626
20250227,133100,5385446540,2920,2925,2925,2920,1009
20250227,133000,5382497760,2920,2920,2920,2920,496
20250227,132900,5381049440,2910,2920,2920,2910,605
20250227,132800,5379283890,2920,2905,2920,2900,4353
20250227,132700,5366618235,2905,2905,2910,2905,337
20250227,132600,5365639195,2905,2900,2910,2900,846
20250227,132500,5363182860,2905,2900,2905,2900,2403
20250227,132400,5356207645,2905,2900,2905,2900,6709
20250227,132300,5336744745,2900,2900,2900,2895,1399
20250227,132200,5332694360,2895,2895,2895,2895,1901
20250227,132100,5327190965,2895,2900,2900,2895,3317
20250227,132000,5317580290,2905,2905,2905,2900,3554
20250227,131900,5307259890,2905,2905,2905,2900,1553
20250227,131800,5302751175,2905,2910,2910,2905,1523
20250227,131700,5298326840,2905,2905,2910,2900,331
20250227,131600,5297366860,2905,2910,2910,2905,1181
20250227,131500,5293935850,2910,2900,2910,2900,70
20250227,131400,5293732160,2900,2910,2910,2900,618
20250227,131300,5291939930,2910,2900,2910,2900,2914
20250227,131200,5283485905,2910,2920,2920,2905,4013
20250227,131100,5271811070,2910,2920,2925,2910,12296
20250227,131000,5235922805,2920,2920,2920,2920,900
20250227,130900,5233294805,2920,2930,2930,2920,1035
20250227,130800,5230272255,2930,2925,2930,2920,154
20250227,130700,5229822310,2930,2930,2930,2930,16
20250227,130600,5229775430,2930,2920,2930,2920,18
20250227,130500,5229722820,2935,2920,2935,2920,10010
20250227,130400,5200359745,2920,2920,2920,2920,1450
20250227,130300,5196125745,2915,2915,2915,2915,1105
20250227,130200,5192904670,2915,2910,2915,2910,6
20250227,130100,5192887205,2910,2910,2910,2905,3066
20250227,130000,5183965240,2910,2910,2910,2910,22
20250227,125900,5183901220,2910,2910,2910,2910,276
20250227,125800,5183098060,2910,2905,2910,2905,249
20250227,125700,5182373720,2905,2905,2905,2905,381
20250227,125600,5181266915,2900,2905,2905,2900,3
20250227,125500,5181258210,2905,2900,2905,2900,748
20250227,125400,5179087330,2900,2900,2900,2895,9329
20250227,125300,5152058835,2900,2910,2910,2900,1031
20250227,125200,5149063830,2910,2905,2910,2900,1304
20250227,125100,5145278200,2905,2905,2905,2905,500
20250227,125000,5143825700,2905,2915,2915,2905,213
20250227,124900,5143205435,2900,2910,2930,2900,6442
20250227,124800,5124417015,2920,2910,2920,2910,171
20250227,124700,5123918705,2920,2920,2920,2920,1600
20250227,124600,5119246705,2920,2905,2920,2905,6063
20250227,124500,5101600605,2915,2910,2915,2905,1862
20250227,124400,5096183315,2915,2915,2915,2910,1700
20250227,124300,5091228315,2915,2915,2915,2915,1035
20250227,124200,5088211290,2915,2915,2915,2915,1897
20250227,124100,5082681535,2915,2910,2915,2910,84
20250227,124000,5082436895,2905,2915,2915,2905,2600
20250227,123900,5074870555,2920,2910,2920,2910,262
20250227,123800,5074107835,2910,2905,2910,2905,3573
20250227,123700,5063727420,2900,2905,2905,2900,7002
20250227,123600,5043421010,2905,2905,2905,2905,1564
20250227,123500,5038877590,2905,2905,2905,2900,3173
20250227,123400,5029661045,2905,2910,2920,2905,15965
20250227,123300,4983213430,2910,2920,2920,2910,5244
20250227,123200,4967926120,2920,2920,2920,2920,626
20250227,123100,4966098200,2925,2920,2925,2920,4334
20250227,123000,4953438750,2925,2925,2930,2925,610
20250227,122900,4951651545,2915,2925,2925,2915,1005
20250227,122800,4948711970,2910,2915,2925,2910,2475
20250227,122700,4941504645,2915,2920,2935,2915,7990
20250227,122600,4918185180,2935,2935,2935,2935,1
20250227,122500,4918182245,2925,2925,2925,2925,1716
20250227,122400,4913162945,2925,2940,2940,2920,5768
20250227,122300,4896314860,2940,2940,2940,2925,964
20250227,122200,4893495100,2925,2940,2940,2925,4746
20250227,122100,4879574730,2935,2940,2940,2935,571
20250227,122000,4877898195,2935,2940,2940,2935,2275
20250227,121900,4871220565,2935,2935,2935,2935,497
20250227,121800,4869761870,2930,2925,2935,2925,524
20250227,121700,4868226800,2925,2930,2930,2925,47
20250227,121600,4868089320,2930,2925,2930,2925,2456
20250227,121500,4860905165,2930,2940,2940,2930,4534
20250227,121400,4847608350,2940,2955,2955,2940,376
20250227,121300,4846500875,2945,2945,2955,2945,2426
20250227,121200,4839343475,2950,2945,2950,2945,1009
20250227,121100,4836366940,2940,2945,2945,2940,844
20250227,121000,4833881950,2945,2955,2955,2945,17265
20250227,120900,4782946820,2955,2955,2955,2950,1582
20250227,120800,4778273420,2955,2935,2955,2935,20250
20250227,120700,4718635165,2935,2935,2935,2935,1161
20250227,120600,4715227630,2935,2935,2935,2935,9
20250227,120500,4715201215,2935,2930,2935,2930,3238
20250227,120400,4705703945,2935,2930,2935,2930,1143
20250227,120300,4702352185,2925,2930,2930,2925,803
20250227,120200,4700001695,2930,2930,2935,2930,1602
20250227,120100,4695304070,2930,2935,2935,2930,3107
20250227,120000,4686200550,2935,2935,2935,2935,1111
20250227,115900,4682939765,2935,2930,2935,2930,1102
20250227,115800,4679708850,2930,2930,2930,2925,305
20250227,115700,4678815225,2930,2930,2930,2930,105
20250227,115600,4678507575,2930,2920,2930,2920,1677
20250227,115500,4673607385,2920,2930,2930,2920,749
20250227,115400,4671420255,2925,2930,2930,2920,1415
20250227,115300,4667281740,2925,2925,2925,2920,2164
20250227,115200,4660954755,2925,2930,2930,2925,861
20250227,115100,4658432395,2930,2930,2930,2930,748
20250227,115000,4656240755,2925,2925,2935,2925,1212
20250227,114900,4652692065,2930,2930,2930,2930,142
20250227,114800,4652276005,2930,2930,2930,2930,122
20250227,114700,4651918545,2930,2930,2930,2925,3056
20250227,114600,4642974610,2930,2925,2935,2925,4543
20250227,114500,4629670735,2925,2930,2930,2925,1167
20250227,114400,4626252160,2930,2930,2930,2920,602
20250227,114300,4624490045,2925,2920,2925,2915,8180
20250227,114200,4600605430,2920,2925,2925,2910,4898
20250227,114100,4586344835,2910,2920,2925,2910,18042
20250227,114000,4533752945,2920,2920,2920,2920,847
20250227,113900,4531279705,2920,2920,2920,2920,317
20250227,113800,4530354065,2920,2930,2930,2920,9689
20250227,113700,4502016765,2935,2935,2935,2925,1427
20250227,113600,4497841185,2935,2930,2940,2930,4531
20250227,113500,4484563605,2940,2940,2940,2935,3615
20250227,113400,4473936005,2940,2940,2940,2940,201
20250227,113300,4473345065,2940,2940,2940,2925,748
20250227,113200,4471151945,2940,2930,2940,2925,6382
20250227,113100,4452414570,2925,2930,2935,2920,8261
20250227,113000,4428224490,2930,2925,2935,2920,5425
20250227,112900,4412342895,2920,2925,2925,2920,1303
20250227,112800,4408538130,2925,2925,2925,2915,42
20250227,112700,4408415680,2915,2915,2915,2910,714
20250227,112600,4406334740,2915,2920,2920,2915,574
20250227,112500,4404659820,2915,2920,2920,2915,616
20250227,112400,4402863580,2920,2910,2920,2910,749
20250227,112300,4400683650,2915,2920,2920,2915,2791
20250227,112200,4392546380,2925,2925,2925,2925,505
20250227,112100,4391069255,2920,2920,2925,2920,644
20250227,112000,4389188500,2920,2920,2920,2920,1
20250227,111900,4389185580,2925,2925,2925,2925,119
20250227,111800,4388837505,2925,2925,2925,2925,69
20250227,111700,4388635680,2925,2925,2925,2925,1
20250227,111600,4388632755,2925,2925,2925,2925,308
20250227,111500,4387731855,2925,2920,2925,2920,5469
20250227,111400,4371762265,2925,2930,2930,2920,541
20250227,111300,4370182335,2925,2925,2925,2925,1043
20250227,111200,4367131560,2925,2920,2925,2920,666
20250227,111100,4365183560,2925,2915,2925,2915,2409
20250227,111000,4358147640,2915,2915,2915,2915,6
20250227,110900,4358130150,2920,2925,2925,2900,15246
20250227,110800,4313863485,2915,2915,2915,2910,327
20250227,110700,4312910335,2915,2900,2915,2900,2093
20250227,110600,4306834955,2905,2900,2905,2900,458
20250227,110500,4305506720,2900,2920,2920,2900,8393
20250227,110400,4281035220,2910,2905,2910,2905,1079
20250227,110300,4277896895,2905,2910,2910,2900,5100
20250227,110200,4263099755,2915,2915,2920,2915,1524
20250227,110100,4258657050,2915,2900,2915,2900,12906
20250227,110000,4221143355,2900,2890,2900,2890,5642
20250227,105900,4204835055,2890,2895,2895,2890,6321
20250227,105800,4186564745,2895,2900,2900,2890,7712
20250227,105700,4164253635,2900,2905,2905,2900,5672
20250227,105600,4147804335,2905,2915,2915,2905,6033
20250227,105500,4130269230,2910,2925,2925,2910,11557
20250227,105400,4096586220,2925,2920,2925,2920,1822
20250227,105300,4091265955,2920,2935,2935,2915,5039
20250227,105200,4076542310,2925,2930,2935,2925,2224
20250227,105100,4070026430,2915,2920,2930,2915,1002
20250227,105000,4067100585,2920,2930,2930,2920,7504
20250227,104900,4045186995,2930,2925,2930,2925,2600
20250227,104800,4037579525,2925,2930,2930,2925,4251
20250227,104700,4025124945,2940,2930,2940,2930,2912
20250227,104600,4016590285,2930,2945,2945,2925,20342
20250227,104500,3956902220,2945,2945,2950,2940,1313
20250227,104400,3953034795,2945,2950,2950,2940,11325
20250227,104300,3919653710,2945,2935,2945,2935,4160
20250227,104200,3907438690,2935,2930,2935,2930,1065
20250227,104100,3904317365,2930,2930,2930,2930,612
20250227,104000,3902524205,2935,2930,2935,2925,7840
20250227,103900,3879533325,2930,2925,2930,2920,3560
20250227,103800,3869117090,2925,2915,2925,2915,4916
20250227,103700,3854745640,2915,2905,2915,2900,4468
20250227,103600,3841743450,2910,2905,2910,2900,3723
20250227,103500,3830935110,2905,2915,2915,2900,6219
20250227,103400,3812864070,2915,2910,2915,2910,9864
20250227,103300,3784156535,2910,2905,2910,2900,12628
20250227,103200,3747518825,2910,2910,2915,2910,4085
20250227,103100,3735623960,2910,2910,2915,2910,3411
20250227,103000,3725697445,2910,2890,2910,2890,7815
20250227,102900,3703055505,2895,2905,2910,2895,35997
20250227,102800,3598663550,2905,2925,2925,2905,18928
20250227,102700,3543463135,2925,2930,2935,2925,477
20250227,102600,3542063710,2930,2935,2945,2925,9664
20250227,102500,3513698310,2945,2945,2945,2940,4117
20250227,102400,3501575420,2945,2930,2945,2925,16939
20250227,102300,3451962600,2925,2940,2950,2925,4842
20250227,102200,3437748925,2945,2935,2945,2935,3181
20250227,102100,3428405840,2935,2925,2935,2925,5704
20250227,102000,3411691340,2930,2935,2935,2925,5053
20250227,101900,3396910130,2940,2930,2945,2925,6455
20250227,101800,3377955770,2945,2950,2950,2935,6712
20250227,101700,3358185000,2950,2930,2950,2930,2459
20250227,101600,3350955890,2935,2935,2935,2930,5991
20250227,101500,3333398335,2935,2945,2945,2925,6071
20250227,101400,3315563770,2940,2940,2950,2940,6950
20250227,101300,3295114490,2945,2945,2945,2935,7969
20250227,101200,3271656305,2945,2930,2950,2925,9692
20250227,101100,3243185240,2935,2935,2945,2930,13990
20250227,101000,3202136530,2935,2945,2955,2935,33048
20250227,100900,3105060020,2945,2960,2960,2945,4449
20250227,100800,3091927540,2960,2960,2965,2955,6045
20250227,100700,3074050480,2960,2980,2985,2960,9927
20250227,100600,3044550555,2975,2980,2995,2970,5505
20250227,100500,3028166420,2980,2975,2980,2975,6927
20250227,100400,3007543595,2980,2985,2985,2970,7850
20250227,100300,2984153500,2985,2995,3000,2985,7146
20250227,100200,2962808555,2995,2990,3000,2990,1157
20250227,100100,2959340665,2990,2990,2995,2985,7659
20250227,100000,2936419505,2990,3015,3015,2985,26324
20250227,095900,2857482565,3015,3005,3015,3000,3444
20250227,095800,2847115335,3000,2985,3010,2975,30984
20250227,095700,2754295495,2985,3005,3005,2985,27281
20250227,095600,2672672110,3005,3005,3010,3000,27925
20250227,095500,2588776630,3015,3040,3040,3005,43087
20250227,095400,2458375915,3040,3060,3075,3035,21956
20250227,095300,2391439505,3050,3065,3085,3050,50857
20250227,095200,2235882905,3075,3055,3080,3050,27983
20250227,095100,2150113925,3050,3065,3070,3040,21719
20250227,095000,2083852590,3070,3080,3105,3050,86547
20250227,094900,1816539075,3080,3060,3085,3060,43381
20250227,094800,1683150565,3065,3025,3065,3025,23728
20250227,094700,1610740555,3025,3005,3035,3005,6551
20250227,094600,1590920460,3000,3015,3030,3000,12913
20250227,094500,1552049445,3015,3055,3055,3015,16988
20250227,094400,1500574075,3045,3010,3050,3010,16281
20250227,094300,1451162195,3010,3025,3025,3010,19394
20250227,094200,1392633850,3025,3020,3035,3000,18466
20250227,094100,1336884205,3020,3070,3070,3010,54881
20250227,094000,1170185225,3070,3070,3095,3060,80138
20250227,093900,924055845,3070,3070,3075,3050,33331
20250227,093800,821893420,3070,3030,3075,3025,67619
20250227,093700,615661235,3040,3030,3040,3005,21158
20250227,093600,551589420,3030,2975,3035,2970,55569
20250227,093500,384800600,2975,2955,2975,2955,19607
20250227,093400,326648905,2955,2935,2955,2935,11790
20250227,093300,291906225,2940,2930,2945,2910,11530
20250227,093200,258308345,2930,2915,2930,2910,3766
20250227,093100,247315245,2915,2910,2915,2910,948
20250227,093000,244554030,2910,2900,2910,2900,49
20250227,092900,244411890,2900,2905,2905,2900,2613
20250227,092800,236831640,2915,2915,2915,2915,10
20250227,092700,236802490,2915,2905,2915,2900,453
20250227,092600,235487750,2915,2920,2920,2900,5608
20250227,092500,219182730,2920,2920,2920,2915,467
20250227,092400,217819185,2920,2915,2920,2915,1163
20250227,092300,214423270,2915,2920,2920,2915,250
20250227,092200,213694300,2920,2920,2920,2920,318
20250227,092100,212765740,2915,2920,2920,2915,1886
20250227,092000,207267075,2920,2930,2930,2920,493
20250227,091900,205827190,2925,2920,2925,2915,2144
20250227,091800,199565045,2920,2920,2920,2920,411
20250227,091700,198364925,2915,2925,2925,2915,1003
20250227,091600,195438915,2915,2900,2915,2900,6615
20250227,091500,176198235,2900,2910,2910,2900,6415
20250227,091400,157575985,2910,2920,2920,2910,4307
20250227,091300,145036530,2925,2920,2925,2920,1496
20250227,091200,140668090,2920,2930,2930,2915,1061
20250227,091100,137569965,2930,2935,2935,2925,1126
20250227,091000,134270335,2935,2950,2950,2935,7852
20250227,090900,111129105,2950,2960,2960,2950,4174
20250227,090800,98798145,2960,2955,2965,2945,7720
20250227,090700,75954395,2955,2955,2955,2940,1652
20250227,090600,71080665,2955,2940,2960,2940,3608
20250227,090500,60432275,2925,2940,2940,2925,1379
20250227,090400,56380165,2930,2920,2935,2920,4779
20250227,090300,42385250,2925,2925,2945,2915,6614
20250227,090200,23042650,2925,2910,2930,2910,1809
20250227,090100,17760500,2900,2880,2900,2880,1979
20250227,090000,12037580,2880,2870,2880,2870,4186