KissMeData/109610/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201700,1476243975,4120,4120,4120,4120,8913
20250227,201600,1476243975,4120,4120,4120,4120,0
20250227,201500,1476243975,4120,4120,4120,4120,0
20250227,201400,1476243975,4120,4120,4120,4120,0
20250227,201300,1476243975,4120,4120,4120,4120,0
20250227,201200,1476243975,4120,4120,4120,4120,0
20250227,201100,1476243975,4120,4120,4120,4120,0
20250227,201000,1476243975,4120,4120,4120,4120,0
20250227,200900,1476243975,4120,4120,4120,4120,0
20250227,200800,1476243975,4120,4120,4120,4120,0
20250227,200700,1476243975,4120,4120,4120,4120,0
20250227,200600,1476243975,4120,4120,4120,4120,0
20250227,200500,1476243975,4120,4120,4120,4120,0
20250227,200400,1476243975,4120,4120,4120,4120,0
20250227,200300,1476243975,4120,4120,4120,4120,0
20250227,200200,1476243975,4120,4120,4120,4120,0
20250227,200100,1476243975,4120,4120,4120,4120,0
20250227,200000,1476243975,4120,4120,4120,4120,0
20250227,195900,1476243975,4120,4120,4120,4120,0
20250227,195800,1476243975,4120,4120,4120,4120,0
20250227,195700,1476243975,4120,4120,4120,4120,0
20250227,195600,1476243975,4120,4120,4120,4120,0
20250227,195500,1476243975,4120,4120,4120,4120,0
20250227,195400,1476243975,4120,4120,4120,4120,0
20250227,195300,1476243975,4120,4120,4120,4120,0
20250227,195200,1476243975,4120,4120,4120,4120,0
20250227,195100,1476243975,4120,4120,4120,4120,0
20250227,195000,1476243975,4120,4120,4120,4120,0
20250227,194900,1476243975,4120,4120,4120,4120,0
20250227,194800,1476243975,4120,4120,4120,4120,0
20250227,194700,1476243975,4120,4120,4120,4120,8913
20250227,194600,1476243975,4120,4120,4120,4120,0
20250227,194500,1476243975,4120,4120,4120,4120,0
20250227,194400,1476243975,4120,4120,4120,4120,0
20250227,194300,1476243975,4120,4120,4120,4120,0
20250227,194200,1476243975,4120,4120,4120,4120,0
20250227,194100,1476243975,4120,4120,4120,4120,0
20250227,194000,1476243975,4120,4120,4120,4120,0
20250227,193900,1476243975,4120,4120,4120,4120,0
20250227,193800,1476243975,4120,4120,4120,4120,0
20250227,193700,1476243975,4120,4120,4120,4120,0
20250227,193600,1476243975,4120,4120,4120,4120,0
20250227,193500,1476243975,4120,4120,4120,4120,0
20250227,193400,1476243975,4120,4120,4120,4120,0
20250227,193300,1476243975,4120,4120,4120,4120,0
20250227,193200,1476243975,4120,4120,4120,4120,0
20250227,193100,1476243975,4120,4120,4120,4120,0
20250227,193000,1476243975,4120,4120,4120,4120,0
20250227,192900,1476243975,4120,4120,4120,4120,0
20250227,192800,1476243975,4120,4120,4120,4120,0
20250227,192700,1476243975,4120,4120,4120,4120,0
20250227,192600,1476243975,4120,4120,4120,4120,0
20250227,192500,1476243975,4120,4120,4120,4120,0
20250227,192400,1476243975,4120,4120,4120,4120,0
20250227,192300,1476243975,4120,4120,4120,4120,0
20250227,192200,1476243975,4120,4120,4120,4120,0
20250227,192100,1476243975,4120,4120,4120,4120,0
20250227,192000,1476243975,4120,4120,4120,4120,0
20250227,191900,1476243975,4120,4120,4120,4120,0
20250227,191800,1476243975,4120,4120,4120,4120,0
20250227,191700,1476243975,4120,4120,4120,4120,8913
20250227,191600,1476243975,4120,4120,4120,4120,0
20250227,191500,1476243975,4120,4120,4120,4120,0
20250227,191400,1476243975,4120,4120,4120,4120,0
20250227,191300,1476243975,4120,4120,4120,4120,0
20250227,191200,1476243975,4120,4120,4120,4120,0
20250227,191100,1476243975,4120,4120,4120,4120,0
20250227,191000,1476243975,4120,4120,4120,4120,0
20250227,190900,1476243975,4120,4120,4120,4120,0
20250227,190800,1476243975,4120,4120,4120,4120,0
20250227,190700,1476243975,4120,4120,4120,4120,0
20250227,190600,1476243975,4120,4120,4120,4120,0
20250227,190500,1476243975,4120,4120,4120,4120,0
20250227,190400,1476243975,4120,4120,4120,4120,0
20250227,190300,1476243975,4120,4120,4120,4120,0
20250227,190200,1476243975,4120,4120,4120,4120,0
20250227,190100,1476243975,4120,4120,4120,4120,0
20250227,190000,1476243975,4120,4120,4120,4120,0
20250227,185900,1476243975,4120,4120,4120,4120,0
20250227,185800,1476243975,4120,4120,4120,4120,0
20250227,185700,1476243975,4120,4120,4120,4120,0
20250227,185600,1476243975,4120,4120,4120,4120,0
20250227,185500,1476243975,4120,4120,4120,4120,0
20250227,185400,1476243975,4120,4120,4120,4120,0
20250227,185300,1476243975,4120,4120,4120,4120,0
20250227,185200,1476243975,4120,4120,4120,4120,0
20250227,185100,1476243975,4120,4120,4120,4120,0
20250227,185000,1476243975,4120,4120,4120,4120,0
20250227,184900,1476243975,4120,4120,4120,4120,0
20250227,184800,1476243975,4120,4120,4120,4120,0
20250227,184700,1476243975,4120,4120,4120,4120,8913
20250227,184600,1476243975,4120,4120,4120,4120,0
20250227,184500,1476243975,4120,4120,4120,4120,0
20250227,184400,1476243975,4120,4120,4120,4120,0
20250227,184300,1476243975,4120,4120,4120,4120,0
20250227,184200,1476243975,4120,4120,4120,4120,0
20250227,184100,1476243975,4120,4120,4120,4120,0
20250227,184000,1476243975,4120,4120,4120,4120,0
20250227,183900,1476243975,4120,4120,4120,4120,0
20250227,183800,1476243975,4120,4120,4120,4120,0
20250227,183700,1476243975,4120,4120,4120,4120,0
20250227,183600,1476243975,4120,4120,4120,4120,0
20250227,183500,1476243975,4120,4120,4120,4120,0
20250227,183400,1476243975,4120,4120,4120,4120,0
20250227,183300,1476243975,4120,4120,4120,4120,0
20250227,183200,1476243975,4120,4120,4120,4120,0
20250227,183100,1476243975,4120,4120,4120,4120,0
20250227,183000,1476243975,4120,4120,4120,4120,0
20250227,182900,1476243975,4120,4120,4120,4120,0
20250227,182800,1476243975,4120,4120,4120,4120,0
20250227,182700,1476243975,4120,4120,4120,4120,0
20250227,182600,1476243975,4120,4120,4120,4120,0
20250227,182500,1476243975,4120,4120,4120,4120,0
20250227,182400,1476243975,4120,4120,4120,4120,0
20250227,182300,1476243975,4120,4120,4120,4120,0
20250227,182200,1476243975,4120,4120,4120,4120,0
20250227,182100,1476243975,4120,4120,4120,4120,0
20250227,182000,1476243975,4120,4120,4120,4120,0
20250227,181900,1476243975,4120,4120,4120,4120,0
20250227,181800,1476243975,4120,4120,4120,4120,0
20250227,181700,1476243975,4120,4120,4120,4120,8913
20250227,181600,1476243975,4120,4120,4120,4120,0
20250227,181500,1476243975,4120,4120,4120,4120,0
20250227,181400,1476243975,4120,4120,4120,4120,0
20250227,181300,1476243975,4120,4120,4120,4120,0
20250227,181200,1476243975,4120,4120,4120,4120,0
20250227,181100,1476243975,4120,4120,4120,4120,0
20250227,181000,1476243975,4120,4120,4120,4120,0
20250227,180900,1476243975,4120,4120,4120,4120,0
20250227,180800,1476243975,4120,4120,4120,4120,0
20250227,180700,1476243975,4120,4120,4120,4120,0
20250227,180600,1476243975,4120,4120,4120,4120,0
20250227,180500,1476243975,4120,4120,4120,4120,0
20250227,180400,1476243975,4120,4120,4120,4120,0
20250227,180300,1476243975,4120,4120,4120,4120,0
20250227,180200,1476243975,4120,4120,4120,4120,0
20250227,180100,1476243975,4120,4120,4120,4120,0
20250227,180000,1476243975,4120,4120,4120,4120,0
20250227,175900,1476243975,4120,4120,4120,4120,0
20250227,175800,1476243975,4120,4120,4120,4120,0
20250227,175700,1476243975,4120,4120,4120,4120,0
20250227,175600,1476243975,4120,4120,4120,4120,0
20250227,175500,1476243975,4120,4120,4120,4120,0
20250227,175400,1476243975,4120,4120,4120,4120,0
20250227,175300,1476243975,4120,4120,4120,4120,0
20250227,175200,1476243975,4120,4120,4120,4120,0
20250227,175100,1476243975,4120,4120,4120,4120,0
20250227,175000,1476243975,4120,4120,4120,4120,0
20250227,174900,1476243975,4120,4120,4120,4120,0
20250227,174800,1476243975,4120,4120,4120,4120,0
20250227,174700,1476243975,4120,4120,4120,4120,8913
20250227,174600,1476243975,4120,4120,4120,4120,0
20250227,174500,1476243975,4120,4120,4120,4120,0
20250227,174400,1476243975,4120,4120,4120,4120,0
20250227,174300,1476243975,4120,4120,4120,4120,0
20250227,174200,1476243975,4120,4120,4120,4120,0
20250227,174100,1476243975,4120,4120,4120,4120,0
20250227,174000,1476243975,4120,4120,4120,4120,0
20250227,173900,1476243975,4120,4120,4120,4120,0
20250227,173800,1476243975,4120,4120,4120,4120,0
20250227,173700,1476243975,4120,4120,4120,4120,0
20250227,173600,1476243975,4120,4120,4120,4120,0
20250227,173500,1476243975,4120,4120,4120,4120,0
20250227,173400,1476243975,4120,4120,4120,4120,0
20250227,173300,1476243975,4120,4120,4120,4120,0
20250227,173200,1476243975,4120,4120,4120,4120,0
20250227,173100,1476243975,4120,4120,4120,4120,0
20250227,173000,1476243975,4120,4120,4120,4120,0
20250227,172900,1476243975,4120,4120,4120,4120,0
20250227,172800,1476243975,4120,4120,4120,4120,0
20250227,172700,1476243975,4120,4120,4120,4120,0
20250227,172600,1476243975,4120,4120,4120,4120,0
20250227,172500,1476243975,4120,4120,4120,4120,0
20250227,172400,1476243975,4120,4120,4120,4120,0
20250227,172300,1476243975,4120,4120,4120,4120,0
20250227,172200,1476243975,4120,4120,4120,4120,0
20250227,172100,1476243975,4120,4120,4120,4120,0
20250227,172000,1476243975,4120,4120,4120,4120,0
20250227,171900,1476243975,4120,4120,4120,4120,0
20250227,171800,1476243975,4120,4120,4120,4120,0
20250227,171700,1476243975,4120,4120,4120,4120,8913
20250227,171600,1476243975,4120,4120,4120,4120,0
20250227,171500,1476243975,4120,4120,4120,4120,0
20250227,171400,1476243975,4120,4120,4120,4120,0
20250227,171300,1476243975,4120,4120,4120,4120,0
20250227,171200,1476243975,4120,4120,4120,4120,0
20250227,171100,1476243975,4120,4120,4120,4120,0
20250227,171000,1476243975,4120,4120,4120,4120,0
20250227,170900,1476243975,4120,4120,4120,4120,0
20250227,170800,1476243975,4120,4120,4120,4120,0
20250227,170700,1476243975,4120,4120,4120,4120,0
20250227,170600,1476243975,4120,4120,4120,4120,0
20250227,170500,1476243975,4120,4120,4120,4120,0
20250227,170400,1476243975,4120,4120,4120,4120,0
20250227,170300,1476243975,4120,4120,4120,4120,0
20250227,170200,1476243975,4120,4120,4120,4120,0
20250227,170100,1476243975,4120,4120,4120,4120,0
20250227,170000,1476243975,4120,4120,4120,4120,0
20250227,165900,1476243975,4120,4120,4120,4120,0
20250227,165800,1476243975,4120,4120,4120,4120,0
20250227,165700,1476243975,4120,4120,4120,4120,0
20250227,165600,1476243975,4120,4120,4120,4120,0
20250227,165500,1476243975,4120,4120,4120,4120,0
20250227,165400,1476243975,4120,4120,4120,4120,0
20250227,165300,1476243975,4120,4120,4120,4120,0
20250227,165200,1476243975,4120,4120,4120,4120,0
20250227,165100,1476243975,4120,4120,4120,4120,0
20250227,165000,1476243975,4120,4120,4120,4120,0
20250227,164900,1476243975,4120,4120,4120,4120,0
20250227,164800,1476243975,4120,4120,4120,4120,0
20250227,164700,1476243975,4120,4120,4120,4120,8913
20250227,164600,1476243975,4120,4120,4120,4120,0
20250227,164500,1476243975,4120,4120,4120,4120,0
20250227,164400,1476243975,4120,4120,4120,4120,0
20250227,164300,1476243975,4120,4120,4120,4120,0
20250227,164200,1476243975,4120,4120,4120,4120,0
20250227,164100,1476243975,4120,4120,4120,4120,0
20250227,164000,1476243975,4120,4120,4120,4120,0
20250227,163900,1476243975,4120,4120,4120,4120,0
20250227,163800,1476243975,4120,4120,4120,4120,0
20250227,163700,1476243975,4120,4120,4120,4120,0
20250227,163600,1476243975,4120,4120,4120,4120,0
20250227,163500,1476243975,4120,4120,4120,4120,0
20250227,163400,1476243975,4120,4120,4120,4120,0
20250227,163300,1476243975,4120,4120,4120,4120,0
20250227,163200,1476243975,4120,4120,4120,4120,0
20250227,163100,1476243975,4120,4120,4120,4120,0
20250227,163000,1476243975,4120,4120,4120,4120,0
20250227,162900,1476243975,4120,4120,4120,4120,0
20250227,162800,1476243975,4120,4120,4120,4120,0
20250227,162700,1476243975,4120,4120,4120,4120,0
20250227,162600,1476243975,4120,4120,4120,4120,0
20250227,162500,1476243975,4120,4120,4120,4120,0
20250227,162400,1476243975,4120,4120,4120,4120,0
20250227,162300,1476243975,4120,4120,4120,4120,0
20250227,162200,1476243975,4120,4120,4120,4120,0
20250227,162100,1476243975,4120,4120,4120,4120,0
20250227,162000,1476243975,4120,4120,4120,4120,0
20250227,161900,1476243975,4120,4120,4120,4120,0
20250227,161800,1476243975,4120,4120,4120,4120,0
20250227,161700,1476243975,4120,4120,4120,4120,8913
20250227,161600,1476243975,4120,4120,4120,4120,0
20250227,161500,1476243975,4120,4120,4120,4120,0
20250227,161400,1476243975,4120,4120,4120,4120,0
20250227,161300,1476243975,4120,4120,4120,4120,0
20250227,161200,1476243975,4120,4120,4120,4120,0
20250227,161100,1476243975,4120,4120,4120,4120,0
20250227,161000,1476243975,4120,4120,4120,4120,0
20250227,160900,1476243975,4120,4120,4120,4120,0
20250227,160800,1476243975,4120,4120,4120,4120,0
20250227,160700,1476243975,4120,4120,4120,4120,0
20250227,160600,1476243975,4120,4120,4120,4120,0
20250227,160500,1476243975,4120,4120,4120,4120,0
20250227,160400,1476243975,4120,4120,4120,4120,0
20250227,160300,1476243975,4120,4120,4120,4120,0
20250227,160200,1476243975,4120,4120,4120,4120,0
20250227,160100,1476243975,4120,4120,4120,4120,0
20250227,160000,1476243975,4120,4120,4120,4120,0
20250227,155900,1476243975,4120,4120,4120,4120,0
20250227,155800,1476243975,4120,4120,4120,4120,0
20250227,155700,1476243975,4120,4120,4120,4120,0
20250227,155600,1476243975,4120,4120,4120,4120,0
20250227,155500,1476243975,4120,4120,4120,4120,0
20250227,155400,1476243975,4120,4120,4120,4120,0
20250227,155300,1476243975,4120,4120,4120,4120,0
20250227,155200,1476243975,4120,4120,4120,4120,0
20250227,155100,1476243975,4120,4120,4120,4120,0
20250227,155000,1476243975,4120,4120,4120,4120,0
20250227,154900,1476243975,4120,4120,4120,4120,0
20250227,154800,1476243975,4120,4120,4120,4120,0
20250227,154700,1476243975,4120,4120,4120,4120,8913
20250227,154600,1476243975,4120,4120,4120,4120,0
20250227,154500,1476243975,4120,4120,4120,4120,0
20250227,154400,1476243975,4120,4120,4120,4120,0
20250227,154300,1476243975,4120,4120,4120,4120,0
20250227,154200,1476243975,4120,4120,4120,4120,0
20250227,154100,1476243975,4120,4120,4120,4120,0
20250227,154000,1476243975,4120,4120,4120,4120,0
20250227,153900,1476243975,4120,4120,4120,4120,0
20250227,153800,1476243975,4120,4120,4120,4120,0
20250227,153700,1476243975,4120,4120,4120,4120,0
20250227,153600,1476243975,4120,4120,4120,4120,0
20250227,153500,1476243975,4120,4120,4120,4120,0
20250227,153400,1476243975,4120,4120,4120,4120,0
20250227,153300,1476243975,4120,4120,4120,4120,0
20250227,153200,1476243975,4120,4120,4120,4120,0
20250227,153100,1476243975,4120,4120,4120,4120,0
20250227,153000,1476243975,4120,4120,4120,4120,8913
20250227,152900,1439522415,4125,4125,4125,4125,0
20250227,152800,1439522415,4125,4125,4125,4125,0
20250227,152700,1439522415,4125,4125,4125,4125,0
20250227,152600,1439522415,4125,4125,4125,4125,0
20250227,152500,1439522415,4125,4125,4125,4125,0
20250227,152400,1439522415,4125,4125,4125,4125,0
20250227,152300,1439522415,4125,4125,4125,4125,0
20250227,152200,1439522415,4125,4125,4125,4125,0
20250227,152100,1439522415,4125,4125,4125,4125,0
20250227,152000,1439522415,4125,4125,4125,4125,0
20250227,151900,1439522415,4125,4120,4125,4120,4786
20250227,151800,1419793210,4120,4115,4120,4110,4444
20250227,151700,1401512405,4110,4110,4115,4110,758
20250227,151600,1398393370,4110,4115,4115,4110,862
20250227,151500,1394849615,4115,4110,4120,4110,469
20250227,151400,1392919280,4115,4110,4115,4110,615
20250227,151300,1390391220,4115,4110,4115,4110,1965
20250227,151200,1382306240,4110,4115,4115,4110,2321
20250227,151100,1372761325,4115,4120,4120,4115,329
20250227,151000,1371407395,4120,4115,4120,4115,1902
20250227,150900,1363580655,4115,4120,4120,4115,1465
20250227,150800,1357551395,4120,4120,4120,4115,240
20250227,150700,1356562975,4120,4120,4120,4120,115
20250227,150600,1356089175,4120,4115,4120,4115,143
20250227,150500,1355500215,4115,4120,4120,4115,1114
20250227,150400,1350916090,4120,4115,4120,4115,508
20250227,150300,1348825665,4120,4120,4120,4120,157
20250227,150200,1348178825,4120,4120,4120,4115,784
20250227,150100,1344952145,4120,4120,4120,4120,190
20250227,150000,1344169345,4120,4115,4120,4115,4
20250227,145900,1344152880,4115,4115,4115,4115,3
20250227,145800,1344140535,4125,4125,4125,4125,1
20250227,145700,1344136410,4110,4120,4125,4110,5314
20250227,145600,1322267355,4120,4120,4120,4120,2095
20250227,145500,1313635955,4120,4125,4125,4120,377
20250227,145400,1312082675,4120,4125,4125,4120,1949
20250227,145300,1304049050,4125,4120,4125,4120,1002
20250227,145200,1299915805,4120,4120,4120,4120,2125
20250227,145100,1291160805,4120,4120,4120,4120,3045
20250227,145000,1278615405,4125,4125,4125,4125,0
20250227,144900,1278615405,4125,4125,4125,4120,1003
20250227,144800,1274482535,4120,4120,4120,4120,2003
20250227,144700,1266230175,4120,4125,4125,4120,124
20250227,144600,1265719175,4125,4125,4125,4125,220
20250227,144500,1264811675,4125,4125,4125,4125,0
20250227,144400,1264811675,4125,4120,4125,4120,104
20250227,144300,1264382695,4125,4125,4125,4125,150
20250227,144200,1263763945,4125,4125,4125,4125,764
20250227,144100,1260612445,4125,4130,4130,4120,46
20250227,144000,1260422650,4120,4130,4130,4120,4
20250227,143900,1260406160,4125,4125,4125,4125,178
20250227,143800,1259671910,4125,4125,4125,4125,100
20250227,143700,1259259410,4125,4125,4125,4120,701
20250227,143600,1256369610,4125,4130,4130,4125,3145
20250227,143500,1243396480,4125,4125,4125,4125,183
20250227,143400,1242641605,4130,4130,4130,4130,5
20250227,143300,1242620955,4130,4130,4130,4130,300
20250227,143200,1241381955,4130,4125,4130,4125,3425
20250227,143100,1227253705,4125,4135,4135,4125,101
20250227,143000,1226837045,4130,4130,4130,4130,2931
20250227,142900,1214732015,4135,4130,4135,4130,4
20250227,142800,1214715490,4130,4135,4135,4130,7777
20250227,142700,1182595600,4135,4135,4135,4135,2671
20250227,142600,1171551015,4135,4140,4140,4135,101
20250227,142500,1171133375,4135,4135,4135,4135,74
20250227,142400,1170827385,4140,4140,4140,4140,50
20250227,142300,1170620385,4140,4140,4140,4140,10
20250227,142200,1170578985,4135,4135,4135,4135,78
20250227,142100,1170256455,4140,4140,4140,4140,207
20250227,142000,1169399475,4140,4140,4140,4140,0
20250227,141900,1169399475,4140,4140,4140,4140,202
20250227,141800,1168563195,4135,4135,4135,4135,0
20250227,141700,1168563195,4135,4135,4135,4135,0
20250227,141600,1168563195,4135,4135,4135,4135,30
20250227,141500,1168439145,4140,4135,4140,4135,15
20250227,141400,1168377115,4135,4135,4135,4135,264
20250227,141300,1167285475,4130,4130,4130,4130,10
20250227,141200,1167244175,4135,4135,4135,4135,0
20250227,141100,1167244175,4135,4130,4135,4130,1257
20250227,141000,1162052760,4130,4135,4135,4130,494
20250227,140900,1160012495,4135,4135,4135,4135,121
20250227,140800,1159512160,4140,4140,4140,4140,1
20250227,140700,1159508020,4140,4140,4140,4140,0
20250227,140600,1159508020,4140,4140,4140,4140,0
20250227,140500,1159508020,4140,4140,4140,4140,128
20250227,140400,1158978100,4140,4135,4140,4135,85
20250227,140300,1158626620,4130,4130,4130,4130,0
20250227,140200,1158626620,4130,4130,4130,4130,4
20250227,140100,1158610100,4140,4140,4140,4140,5
20250227,140000,1158589400,4130,4130,4130,4130,10
20250227,135900,1158548100,4140,4130,4140,4130,720
20250227,135800,1155572310,4130,4130,4130,4130,0
20250227,135700,1155572310,4130,4130,4130,4130,0
20250227,135600,1155572310,4130,4130,4130,4130,0
20250227,135500,1155572310,4130,4130,4130,4130,0
20250227,135400,1155572310,4130,4135,4135,4130,296
20250227,135300,1154349625,4135,4135,4135,4135,1
20250227,135200,1154345490,4130,4130,4130,4130,160
20250227,135100,1153684690,4130,4125,4130,4125,544
20250227,135000,1151438045,4125,4130,4130,4125,21
20250227,134900,1151351415,4130,4130,4130,4130,3
20250227,134800,1151339025,4130,4130,4130,4130,1428
20250227,134700,1145441385,4135,4135,4135,4135,0
20250227,134600,1145441385,4135,4135,4135,4135,0
20250227,134500,1145441385,4135,4130,4135,4130,622
20250227,134400,1142872025,4135,4135,4135,4135,0
20250227,134300,1142872025,4135,4135,4135,4135,2
20250227,134200,1142863755,4135,4135,4135,4135,100
20250227,134100,1142450255,4135,4135,4135,4135,1
20250227,134000,1142446120,4130,4130,4130,4130,1532
20250227,133900,1136118960,4130,4135,4135,4130,1001
20250227,133800,1131984825,4135,4135,4135,4135,102
20250227,133700,1131563055,4135,4135,4135,4135,0
20250227,133600,1131563055,4135,4135,4135,4135,79
20250227,133500,1131236390,4140,4140,4140,4140,1
20250227,133400,1131232250,4135,4135,4135,4135,0
20250227,133300,1131232250,4135,4135,4135,4135,0
20250227,133200,1131232250,4135,4140,4140,4135,915
20250227,133100,1127448685,4145,4140,4145,4140,62
20250227,133000,1127192000,4140,4135,4145,4135,1411
20250227,132900,1121351455,4145,4145,4145,4145,0
20250227,132800,1121351455,4145,4145,4145,4145,0
20250227,132700,1121351455,4145,4145,4145,4145,2
20250227,132600,1121343165,4135,4145,4145,4135,2335
20250227,132500,1111687735,4145,4145,4145,4145,1
20250227,132400,1111683590,4145,4135,4145,4135,31
20250227,132300,1111555385,4145,4135,4145,4135,2
20250227,132200,1111547105,4135,4135,4140,4135,723
20250227,132100,1108556500,4140,4140,4140,4140,0
20250227,132000,1108556500,4140,4135,4140,4135,298
20250227,131900,1107324215,4135,4130,4135,4130,401
20250227,131800,1105668080,4130,4140,4140,4130,47
20250227,131700,1105473785,4135,4135,4135,4135,680
20250227,131600,1102661985,4140,4135,4140,4135,3
20250227,131500,1102649575,4135,4135,4140,4135,102
20250227,131400,1102227800,4135,4140,4140,4135,101
20250227,131300,1101810160,4135,4135,4135,4135,531
20250227,131200,1099614475,4140,4135,4140,4135,1204
20250227,131100,1094635925,4140,4140,4140,4140,0
20250227,131000,1094635925,4140,4135,4140,4135,361
20250227,130900,1093143175,4135,4140,4140,4135,95
20250227,130800,1092749975,4140,4140,4140,4140,1
20250227,130700,1092745835,4140,4140,4140,4140,34
20250227,130600,1092605075,4135,4135,4135,4135,273
20250227,130500,1091476220,4135,4135,4135,4135,20
20250227,130400,1091393520,4140,4140,4140,4140,100
20250227,130300,1090979520,4140,4140,4140,4140,5
20250227,130200,1090958820,4135,4140,4140,4135,1000
20250227,130100,1086821615,4140,4150,4150,4140,850
20250227,130000,1083297615,4150,4150,4150,4150,0
20250227,125900,1083297615,4150,4145,4150,4140,344
20250227,125800,1081871945,4145,4135,4145,4135,20
20250227,125700,1081789150,4135,4135,4135,4135,200
20250227,125600,1080962150,4145,4145,4145,4145,0
20250227,125500,1080962150,4145,4140,4145,4135,102
20250227,125400,1080540350,4140,4145,4145,4140,110
20250227,125300,1080084450,4150,4150,4150,4150,0
20250227,125200,1080084450,4150,4150,4150,4150,0
20250227,125100,1080084450,4150,4150,4150,4150,1370
20250227,125000,1074398950,4150,4150,4150,4150,100
20250227,124900,1073983950,4155,4155,4155,4155,1
20250227,124800,1073979795,4150,4150,4150,4150,93
20250227,124700,1073593845,4155,4150,4155,4140,555
20250227,124600,1071291770,4150,4150,4150,4140,627
20250227,124500,1068695795,4150,4145,4150,4130,1748
20250227,124400,1061463140,4140,4140,4140,4140,791
20250227,124300,1058188400,4140,4140,4140,4140,100
20250227,124200,1057774400,4140,4140,4140,4140,8
20250227,124100,1057741280,4135,4135,4135,4135,76
20250227,124000,1057427020,4135,4135,4135,4135,325
20250227,123900,1056083145,4140,4140,4140,4140,0
20250227,123800,1056083145,4140,4135,4140,4130,2008
20250227,123700,1047789680,4135,4135,4140,4135,2003
20250227,123600,1039507270,4135,4135,4135,4135,20
20250227,123500,1039424570,4135,4135,4135,4135,1039
20250227,123400,1035128305,4140,4140,4140,4140,1397
20250227,123300,1029344725,4145,4140,4145,4140,1174
20250227,123200,1024484360,4145,4145,4145,4145,21
20250227,123100,1024397315,4145,4140,4145,4140,22
20250227,123000,1024306225,4140,4140,4145,4140,137
20250227,122900,1023738545,4140,4140,4140,4140,500
20250227,122800,1021668545,4150,4145,4150,4140,87
20250227,122700,1021308290,4145,4150,4150,4145,4
20250227,122600,1021291700,4160,4145,4160,4145,2507
20250227,122500,1010878235,4145,4145,4145,4145,29
20250227,122400,1010758030,4145,4145,4145,4145,0
20250227,122300,1010758030,4145,4145,4145,4145,73
20250227,122200,1010455445,4145,4145,4145,4145,1
20250227,122100,1010451300,4145,4145,4145,4145,0
20250227,122000,1010451300,4145,4145,4145,4145,121
20250227,121900,1009949755,4145,4145,4145,4145,0
20250227,121800,1009949755,4145,4145,4145,4145,0
20250227,121700,1009949755,4145,4135,4145,4135,333
20250227,121600,1008572790,4145,4145,4145,4145,0
20250227,121500,1008572790,4145,4145,4145,4145,0
20250227,121400,1008572790,4145,4145,4145,4145,102
20250227,121300,1008150000,4135,4145,4145,4135,1007
20250227,121200,1003984075,4145,4145,4145,4145,7
20250227,121100,1003955060,4145,4145,4145,4145,5
20250227,121000,1003934335,4145,4145,4145,4145,0
20250227,120900,1003934335,4145,4145,4145,4145,0
20250227,120800,1003934335,4145,4145,4145,4140,488
20250227,120700,1001913810,4145,4145,4145,4145,100
20250227,120600,1001499310,4140,4140,4140,4140,0
20250227,120500,1001499310,4140,4140,4140,4140,2
20250227,120400,1001491030,4140,4140,4140,4140,100
20250227,120300,1001077030,4145,4140,4145,4140,6
20250227,120200,1001052170,4150,4150,4150,4150,152
20250227,120100,1000421370,4150,4150,4150,4150,0
20250227,120000,1000421370,4150,4150,4150,4150,0
20250227,115900,1000421370,4150,4150,4150,4150,4
20250227,115800,1000404770,4145,4145,4145,4145,110
20250227,115700,999948820,4145,4145,4145,4145,4
20250227,115600,999932240,4140,4145,4145,4140,232
20250227,115500,998971750,4140,4140,4140,4140,0
20250227,115400,998971750,4140,4145,4145,4140,124
20250227,115300,998458365,4145,4145,4145,4140,110
20250227,115200,998002915,4145,4145,4145,4145,171
20250227,115100,997294120,4145,4145,4145,4145,20
20250227,115000,997211220,4145,4145,4145,4145,5
20250227,114900,997190495,4145,4145,4145,4145,5
20250227,114800,997169770,4140,4140,4140,4140,0
20250227,114700,997169770,4140,4140,4140,4140,300
20250227,114600,995927770,4145,4145,4145,4145,12
20250227,114500,995878030,4145,4145,4145,4140,101
20250227,114400,995459835,4145,4145,4145,4145,0
20250227,114300,995459835,4145,4150,4150,4145,4922
20250227,114200,975044875,4150,4150,4150,4150,3
20250227,114100,975032425,4145,4150,4150,4145,300
20250227,114000,973788425,4150,4150,4150,4145,17
20250227,113900,973717885,4155,4155,4155,4155,0
20250227,113800,973717885,4155,4155,4155,4155,0
20250227,113700,973717885,4155,4155,4155,4155,0
20250227,113600,973717885,4155,4140,4155,4140,244
20250227,113500,972707710,4155,4155,4155,4155,1
20250227,113400,972703555,4140,4145,4145,4140,190
20250227,113300,971916935,4155,4155,4155,4155,0
20250227,113200,971916935,4155,4155,4155,4155,0
20250227,113100,971916935,4155,4155,4155,4155,1
20250227,113000,971912780,4140,4145,4155,4140,404
20250227,112900,970239720,4145,4150,4150,4145,2012
20250227,112800,961889975,4150,4150,4150,4150,1002
20250227,112700,957731675,4155,4150,4155,4150,125
20250227,112600,957212380,4150,4150,4155,4150,278
20250227,112500,956058675,4150,4150,4150,4150,716
20250227,112400,953087275,4140,4150,4150,4140,172
20250227,112300,952373665,4145,4145,4150,4140,117
20250227,112200,951888210,4150,4145,4150,4140,201
20250227,112100,951055160,4150,4145,4150,4145,502
20250227,112000,948972320,4145,4145,4145,4145,0
20250227,111900,948972320,4145,4145,4145,4145,472
20250227,111800,947015880,4140,4140,4145,4140,2499
20250227,111700,936668895,4145,4145,4145,4145,50
20250227,111600,936461645,4145,4140,4145,4140,5755
20250227,111500,912632940,4140,4140,4145,4140,857
20250227,111400,909084955,4140,4140,4140,4140,169
20250227,111300,908385295,4145,4145,4145,4145,50
20250227,111200,908178045,4145,4145,4145,4145,200
20250227,111100,907349045,4145,4145,4145,4145,0
20250227,111000,907349045,4145,4135,4145,4130,4028
20250227,110900,890712265,4130,4135,4145,4130,882
20250227,110800,887068880,4135,4135,4145,4135,1497
20250227,110700,880878775,4135,4135,4135,4135,1542
20250227,110600,874502605,4145,4140,4145,4140,321
20250227,110500,873173620,4145,4145,4145,4145,148
20250227,110400,872560160,4145,4150,4150,4145,24
20250227,110300,872460675,4135,4150,4150,4135,8893
20250227,110200,835670185,4145,4150,4150,4145,501
20250227,110100,833593535,4145,4145,4145,4145,201
20250227,110000,832760390,4145,4145,4145,4145,210
20250227,105900,831889940,4145,4140,4145,4140,984
20250227,105800,827816175,4145,4145,4145,4145,10
20250227,105700,827774725,4145,4140,4145,4140,4237
20250227,105600,810233540,4145,4145,4145,4145,3
20250227,105500,810221105,4145,4145,4145,4145,31
20250227,105400,810092610,4140,4145,4145,4140,1290
20250227,105300,804745810,4150,4145,4155,4145,804
20250227,105200,801413215,4155,4145,4155,4145,191
20250227,105100,800621510,4155,4145,4155,4145,1103
20250227,105000,796049565,4155,4150,4155,4145,665
20250227,104900,793292065,4150,4150,4150,4150,38
20250227,104800,793134365,4155,4155,4155,4155,2
20250227,104700,793126055,4155,4150,4155,4145,1201
20250227,104600,788147895,4150,4145,4150,4145,21
20250227,104500,788060750,4150,4150,4150,4150,215
20250227,104400,787168500,4155,4155,4155,4155,24
20250227,104300,787068780,4155,4155,4155,4155,38
20250227,104200,786910890,4155,4145,4155,4145,6
20250227,104100,786886010,4145,4155,4155,4145,1326
20250227,104000,781388595,4155,4155,4155,4155,1
20250227,103900,781384440,4150,4150,4155,4150,10061
20250227,103800,739631065,4155,4155,4155,4155,117
20250227,103700,739144930,4160,4155,4160,4155,4
20250227,103600,739128305,4155,4160,4160,4155,1412
20250227,103500,733254390,4165,4165,4165,4160,1096
20250227,103400,728695000,4165,4165,4165,4165,0
20250227,103300,728695000,4165,4165,4165,4165,1
20250227,103200,728690835,4150,4150,4150,4150,50
20250227,103100,728483335,4165,4150,4165,4145,301
20250227,103000,727234195,4170,4170,4170,4170,10
20250227,102900,727192495,4170,4150,4170,4150,1932
20250227,102800,719174660,4170,4165,4170,4165,1190
20250227,102700,714213795,4165,4165,4165,4165,20
20250227,102600,714130495,4170,4170,4170,4170,0
20250227,102500,714130495,4170,4170,4170,4155,18014
20250227,102400,639278295,4170,4160,4170,4160,4
20250227,102300,639261635,4170,4170,4170,4160,824
20250227,102200,635825655,4170,4170,4170,4170,730
20250227,102100,632781555,4170,4170,4170,4155,121
20250227,102000,632278485,4155,4165,4165,4155,264
20250227,101900,631179965,4165,4160,4165,4160,1041
20250227,101800,626845705,4165,4165,4165,4165,0
20250227,101700,626845705,4165,4160,4165,4160,1589
20250227,101600,620233915,4160,4160,4160,4160,1000
20250227,101500,616073915,4160,4150,4160,4140,2431
20250227,101400,605998060,4160,4160,4160,4160,6
20250227,101300,605973100,4150,4150,4150,4150,119
20250227,101200,605479250,4160,4150,4160,4150,42
20250227,101100,605304910,4160,4160,4160,4150,224
20250227,101000,604374100,4160,4160,4160,4160,61
20250227,100900,604120340,4160,4150,4160,4150,870
20250227,100800,600509795,4150,4150,4150,4150,10
20250227,100700,600468295,4150,4150,4150,4150,226
20250227,100600,599530395,4150,4150,4150,4150,13
20250227,100500,599476445,4140,4145,4150,4140,2903
20250227,100400,587449060,4150,4150,4150,4145,411
20250227,100300,585743910,4150,4150,4150,4150,122
20250227,100200,585237610,4150,4150,4150,4150,335
20250227,100100,583847360,4150,4150,4155,4150,796
20250227,100000,580543460,4150,4150,4150,4150,362
20250227,095900,579041160,4155,4150,4155,4150,17
20250227,095800,578970605,4155,4160,4160,4150,122
20250227,095700,578463695,4155,4145,4155,4145,344
20250227,095600,577037805,4145,4135,4145,4135,1133
20250227,095500,572346320,4135,4145,4145,4135,2236
20250227,095400,563090680,4145,4140,4145,4140,144
20250227,095300,562494515,4140,4145,4145,4140,923
20250227,095200,558671180,4140,4145,4145,4140,6082
20250227,095100,533491650,4140,4145,4150,4140,4311
20250227,095000,515643020,4150,4150,4150,4145,1614
20250227,094900,508951965,4150,4150,4150,4145,1287
20250227,094800,503611575,4150,4160,4160,4150,12363
20250227,094700,452268480,4160,4160,4165,4160,1169
20250227,094600,447405435,4160,4160,4165,4160,1916
20250227,094500,439433935,4160,4165,4165,4160,56
20250227,094400,439200965,4165,4165,4165,4160,683
20250227,094300,436359530,4165,4160,4165,4160,3510
20250227,094200,421757915,4165,4165,4165,4165,0
20250227,094100,421757915,4165,4160,4175,4160,205
20250227,094000,420904555,4165,4170,4170,4165,2155
20250227,093900,411928450,4170,4165,4170,4165,862
20250227,093800,408338140,4165,4170,4170,4165,1792
20250227,093700,400873010,4170,4170,4170,4170,2143
20250227,093600,391936700,4170,4175,4175,4170,9973
20250227,093500,350321335,4180,4175,4180,4175,737
20250227,093400,347242330,4180,4175,4185,4175,512
20250227,093300,345100690,4185,4180,4185,4175,261
20250227,093200,344010600,4175,4180,4180,4170,2883
20250227,093100,331979710,4180,4180,4180,4180,450
20250227,093000,330098710,4180,4175,4185,4175,628
20250227,092900,327476605,4180,4180,4190,4175,4119
20250227,092800,310269555,4180,4180,4190,4180,1908
20250227,092700,302294090,4185,4195,4195,4185,5588
20250227,092600,278891010,4200,4190,4200,4190,1214
20250227,092500,273804310,4195,4215,4215,4195,3959
20250227,092400,257193300,4195,4200,4200,4195,1195
20250227,092300,252174350,4200,4205,4205,4200,1121
20250227,092200,247465825,4205,4205,4205,4205,938
20250227,092100,243521535,4210,4210,4210,4210,447
20250227,092000,241639665,4220,4220,4220,4210,272
20250227,091900,240492535,4210,4210,4210,4210,291
20250227,091800,239267425,4210,4220,4220,4205,1426
20250227,091700,233260590,4220,4225,4225,4210,1290
20250227,091600,227823935,4215,4225,4230,4215,638
20250227,091500,225134730,4230,4225,4230,4215,363
20250227,091400,223600055,4215,4210,4220,4205,2683
20250227,091300,212283615,4220,4215,4220,4215,275
20250227,091200,211124225,4215,4210,4215,4205,1204
20250227,091100,206060410,4200,4195,4200,4195,657
20250227,091000,203303510,4200,4200,4205,4195,333
20250227,090900,201904315,4195,4195,4195,4195,198
20250227,090800,201073705,4195,4200,4200,4195,1379
20250227,090700,195284935,4205,4205,4205,4200,1418
20250227,090600,189327535,4200,4205,4205,4200,1727
20250227,090500,182068635,4205,4185,4205,4185,3393
20250227,090400,167842910,4185,4190,4190,4185,1280
20250227,090300,162481860,4185,4210,4210,4185,16403
20250227,090200,93626880,4205,4215,4215,4205,13706
20250227,090100,35938290,4215,4220,4245,4215,2611
20250227,090000,24923645,4245,4240,4255,4225,5879