KissMeData/205100/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204300,977965265,2115,2115,2115,2115,33480
20250227,204200,977965265,2115,2115,2115,2115,0
20250227,204100,977965265,2115,2115,2115,2115,0
20250227,204000,977965265,2115,2115,2115,2115,0
20250227,203900,977965265,2115,2115,2115,2115,0
20250227,203800,977965265,2115,2115,2115,2115,0
20250227,203700,977965265,2115,2115,2115,2115,0
20250227,203600,977965265,2115,2115,2115,2115,0
20250227,203500,977965265,2115,2115,2115,2115,0
20250227,203400,977965265,2115,2115,2115,2115,0
20250227,203300,977965265,2115,2115,2115,2115,0
20250227,203200,977965265,2115,2115,2115,2115,0
20250227,203100,977965265,2115,2115,2115,2115,0
20250227,203000,977965265,2115,2115,2115,2115,0
20250227,202900,977965265,2115,2115,2115,2115,0
20250227,202800,977965265,2115,2115,2115,2115,0
20250227,202700,977965265,2115,2115,2115,2115,0
20250227,202600,977965265,2115,2115,2115,2115,0
20250227,202500,977965265,2115,2115,2115,2115,0
20250227,202400,977965265,2115,2115,2115,2115,0
20250227,202300,977965265,2115,2115,2115,2115,0
20250227,202200,977965265,2115,2115,2115,2115,0
20250227,202100,977965265,2115,2115,2115,2115,0
20250227,202000,977965265,2115,2115,2115,2115,0
20250227,201900,977965265,2115,2115,2115,2115,0
20250227,201800,977965265,2115,2115,2115,2115,0
20250227,201700,977965265,2115,2115,2115,2115,0
20250227,201600,977965265,2115,2115,2115,2115,0
20250227,201500,977965265,2115,2115,2115,2115,0
20250227,201400,977965265,2115,2115,2115,2115,0
20250227,201300,977965265,2115,2115,2115,2115,33480
20250227,201200,977965265,2115,2115,2115,2115,0
20250227,201100,977965265,2115,2115,2115,2115,0
20250227,201000,977965265,2115,2115,2115,2115,0
20250227,200900,977965265,2115,2115,2115,2115,0
20250227,200800,977965265,2115,2115,2115,2115,0
20250227,200700,977965265,2115,2115,2115,2115,0
20250227,200600,977965265,2115,2115,2115,2115,0
20250227,200500,977965265,2115,2115,2115,2115,0
20250227,200400,977965265,2115,2115,2115,2115,0
20250227,200300,977965265,2115,2115,2115,2115,0
20250227,200200,977965265,2115,2115,2115,2115,0
20250227,200100,977965265,2115,2115,2115,2115,0
20250227,200000,977965265,2115,2115,2115,2115,0
20250227,195900,977965265,2115,2115,2115,2115,0
20250227,195800,977965265,2115,2115,2115,2115,0
20250227,195700,977965265,2115,2115,2115,2115,0
20250227,195600,977965265,2115,2115,2115,2115,0
20250227,195500,977965265,2115,2115,2115,2115,0
20250227,195400,977965265,2115,2115,2115,2115,0
20250227,195300,977965265,2115,2115,2115,2115,0
20250227,195200,977965265,2115,2115,2115,2115,0
20250227,195100,977965265,2115,2115,2115,2115,0
20250227,195000,977965265,2115,2115,2115,2115,0
20250227,194900,977965265,2115,2115,2115,2115,0
20250227,194800,977965265,2115,2115,2115,2115,0
20250227,194700,977965265,2115,2115,2115,2115,0
20250227,194600,977965265,2115,2115,2115,2115,0
20250227,194500,977965265,2115,2115,2115,2115,0
20250227,194400,977965265,2115,2115,2115,2115,0
20250227,194300,977965265,2115,2115,2115,2115,33480
20250227,194200,977965265,2115,2115,2115,2115,0
20250227,194100,977965265,2115,2115,2115,2115,0
20250227,194000,977965265,2115,2115,2115,2115,0
20250227,193900,977965265,2115,2115,2115,2115,0
20250227,193800,977965265,2115,2115,2115,2115,0
20250227,193700,977965265,2115,2115,2115,2115,0
20250227,193600,977965265,2115,2115,2115,2115,0
20250227,193500,977965265,2115,2115,2115,2115,0
20250227,193400,977965265,2115,2115,2115,2115,0
20250227,193300,977965265,2115,2115,2115,2115,0
20250227,193200,977965265,2115,2115,2115,2115,0
20250227,193100,977965265,2115,2115,2115,2115,0
20250227,193000,977965265,2115,2115,2115,2115,0
20250227,192900,977965265,2115,2115,2115,2115,0
20250227,192800,977965265,2115,2115,2115,2115,0
20250227,192700,977965265,2115,2115,2115,2115,0
20250227,192600,977965265,2115,2115,2115,2115,0
20250227,192500,977965265,2115,2115,2115,2115,0
20250227,192400,977965265,2115,2115,2115,2115,0
20250227,192300,977965265,2115,2115,2115,2115,0
20250227,192200,977965265,2115,2115,2115,2115,0
20250227,192100,977965265,2115,2115,2115,2115,0
20250227,192000,977965265,2115,2115,2115,2115,0
20250227,191900,977965265,2115,2115,2115,2115,0
20250227,191800,977965265,2115,2115,2115,2115,0
20250227,191700,977965265,2115,2115,2115,2115,0
20250227,191600,977965265,2115,2115,2115,2115,0
20250227,191500,977965265,2115,2115,2115,2115,0
20250227,191400,977965265,2115,2115,2115,2115,0
20250227,191300,977965265,2115,2115,2115,2115,33480
20250227,191200,977965265,2115,2115,2115,2115,0
20250227,191100,977965265,2115,2115,2115,2115,0
20250227,191000,977965265,2115,2115,2115,2115,0
20250227,190900,977965265,2115,2115,2115,2115,0
20250227,190800,977965265,2115,2115,2115,2115,0
20250227,190700,977965265,2115,2115,2115,2115,0
20250227,190600,977965265,2115,2115,2115,2115,0
20250227,190500,977965265,2115,2115,2115,2115,0
20250227,190400,977965265,2115,2115,2115,2115,0
20250227,190300,977965265,2115,2115,2115,2115,0
20250227,190200,977965265,2115,2115,2115,2115,0
20250227,190100,977965265,2115,2115,2115,2115,0
20250227,190000,977965265,2115,2115,2115,2115,0
20250227,185900,977965265,2115,2115,2115,2115,0
20250227,185800,977965265,2115,2115,2115,2115,0
20250227,185700,977965265,2115,2115,2115,2115,0
20250227,185600,977965265,2115,2115,2115,2115,0
20250227,185500,977965265,2115,2115,2115,2115,0
20250227,185400,977965265,2115,2115,2115,2115,0
20250227,185300,977965265,2115,2115,2115,2115,0
20250227,185200,977965265,2115,2115,2115,2115,0
20250227,185100,977965265,2115,2115,2115,2115,0
20250227,185000,977965265,2115,2115,2115,2115,0
20250227,184900,977965265,2115,2115,2115,2115,0
20250227,184800,977965265,2115,2115,2115,2115,0
20250227,184700,977965265,2115,2115,2115,2115,0
20250227,184600,977965265,2115,2115,2115,2115,0
20250227,184500,977965265,2115,2115,2115,2115,0
20250227,184400,977965265,2115,2115,2115,2115,0
20250227,184300,977965265,2115,2115,2115,2115,33480
20250227,184200,977965265,2115,2115,2115,2115,0
20250227,184100,977965265,2115,2115,2115,2115,0
20250227,184000,977965265,2115,2115,2115,2115,0
20250227,183900,977965265,2115,2115,2115,2115,0
20250227,183800,977965265,2115,2115,2115,2115,0
20250227,183700,977965265,2115,2115,2115,2115,0
20250227,183600,977965265,2115,2115,2115,2115,0
20250227,183500,977965265,2115,2115,2115,2115,0
20250227,183400,977965265,2115,2115,2115,2115,0
20250227,183300,977965265,2115,2115,2115,2115,0
20250227,183200,977965265,2115,2115,2115,2115,0
20250227,183100,977965265,2115,2115,2115,2115,0
20250227,183000,977965265,2115,2115,2115,2115,0
20250227,182900,977965265,2115,2115,2115,2115,0
20250227,182800,977965265,2115,2115,2115,2115,0
20250227,182700,977965265,2115,2115,2115,2115,0
20250227,182600,977965265,2115,2115,2115,2115,0
20250227,182500,977965265,2115,2115,2115,2115,0
20250227,182400,977965265,2115,2115,2115,2115,0
20250227,182300,977965265,2115,2115,2115,2115,0
20250227,182200,977965265,2115,2115,2115,2115,0
20250227,182100,977965265,2115,2115,2115,2115,0
20250227,182000,977965265,2115,2115,2115,2115,0
20250227,181900,977965265,2115,2115,2115,2115,0
20250227,181800,977965265,2115,2115,2115,2115,0
20250227,181700,977965265,2115,2115,2115,2115,0
20250227,181600,977965265,2115,2115,2115,2115,0
20250227,181500,977965265,2115,2115,2115,2115,0
20250227,181400,977965265,2115,2115,2115,2115,0
20250227,181300,977965265,2115,2115,2115,2115,33480
20250227,181200,977965265,2115,2115,2115,2115,0
20250227,181100,977965265,2115,2115,2115,2115,0
20250227,181000,977965265,2115,2115,2115,2115,0
20250227,180900,977965265,2115,2115,2115,2115,0
20250227,180800,977965265,2115,2115,2115,2115,0
20250227,180700,977965265,2115,2115,2115,2115,0
20250227,180600,977965265,2115,2115,2115,2115,0
20250227,180500,977965265,2115,2115,2115,2115,0
20250227,180400,977965265,2115,2115,2115,2115,0
20250227,180300,977965265,2115,2115,2115,2115,0
20250227,180200,977965265,2115,2115,2115,2115,0
20250227,180100,977965265,2115,2115,2115,2115,0
20250227,180000,977965265,2115,2115,2115,2115,0
20250227,175900,977965265,2115,2115,2115,2115,0
20250227,175800,977965265,2115,2115,2115,2115,0
20250227,175700,977965265,2115,2115,2115,2115,0
20250227,175600,977965265,2115,2115,2115,2115,0
20250227,175500,977965265,2115,2115,2115,2115,0
20250227,175400,977965265,2115,2115,2115,2115,0
20250227,175300,977965265,2115,2115,2115,2115,0
20250227,175200,977965265,2115,2115,2115,2115,0
20250227,175100,977965265,2115,2115,2115,2115,0
20250227,175000,977965265,2115,2115,2115,2115,0
20250227,174900,977965265,2115,2115,2115,2115,0
20250227,174800,977965265,2115,2115,2115,2115,0
20250227,174700,977965265,2115,2115,2115,2115,0
20250227,174600,977965265,2115,2115,2115,2115,0
20250227,174500,977965265,2115,2115,2115,2115,0
20250227,174400,977965265,2115,2115,2115,2115,0
20250227,174300,977965265,2115,2115,2115,2115,33480
20250227,174200,977965265,2115,2115,2115,2115,0
20250227,174100,977965265,2115,2115,2115,2115,0
20250227,174000,977965265,2115,2115,2115,2115,0
20250227,173900,977965265,2115,2115,2115,2115,0
20250227,173800,977965265,2115,2115,2115,2115,0
20250227,173700,977965265,2115,2115,2115,2115,0
20250227,173600,977965265,2115,2115,2115,2115,0
20250227,173500,977965265,2115,2115,2115,2115,0
20250227,173400,977965265,2115,2115,2115,2115,0
20250227,173300,977965265,2115,2115,2115,2115,0
20250227,173200,977965265,2115,2115,2115,2115,0
20250227,173100,977965265,2115,2115,2115,2115,0
20250227,173000,977965265,2115,2115,2115,2115,0
20250227,172900,977965265,2115,2115,2115,2115,0
20250227,172800,977965265,2115,2115,2115,2115,0
20250227,172700,977965265,2115,2115,2115,2115,0
20250227,172600,977965265,2115,2115,2115,2115,0
20250227,172500,977965265,2115,2115,2115,2115,0
20250227,172400,977965265,2115,2115,2115,2115,0
20250227,172300,977965265,2115,2115,2115,2115,0
20250227,172200,977965265,2115,2115,2115,2115,0
20250227,172100,977965265,2115,2115,2115,2115,0
20250227,172000,977965265,2115,2115,2115,2115,0
20250227,171900,977965265,2115,2115,2115,2115,0
20250227,171800,977965265,2115,2115,2115,2115,0
20250227,171700,977965265,2115,2115,2115,2115,0
20250227,171600,977965265,2115,2115,2115,2115,0
20250227,171500,977965265,2115,2115,2115,2115,0
20250227,171400,977965265,2115,2115,2115,2115,0
20250227,171300,977965265,2115,2115,2115,2115,33480
20250227,171200,977965265,2115,2115,2115,2115,0
20250227,171100,977965265,2115,2115,2115,2115,0
20250227,171000,977965265,2115,2115,2115,2115,0
20250227,170900,977965265,2115,2115,2115,2115,0
20250227,170800,977965265,2115,2115,2115,2115,0
20250227,170700,977965265,2115,2115,2115,2115,0
20250227,170600,977965265,2115,2115,2115,2115,0
20250227,170500,977965265,2115,2115,2115,2115,0
20250227,170400,977965265,2115,2115,2115,2115,0
20250227,170300,977965265,2115,2115,2115,2115,0
20250227,170200,977965265,2115,2115,2115,2115,0
20250227,170100,977965265,2115,2115,2115,2115,0
20250227,170000,977965265,2115,2115,2115,2115,0
20250227,165900,977965265,2115,2115,2115,2115,0
20250227,165800,977965265,2115,2115,2115,2115,0
20250227,165700,977965265,2115,2115,2115,2115,0
20250227,165600,977965265,2115,2115,2115,2115,0
20250227,165500,977965265,2115,2115,2115,2115,0
20250227,165400,977965265,2115,2115,2115,2115,0
20250227,165300,977965265,2115,2115,2115,2115,0
20250227,165200,977965265,2115,2115,2115,2115,0
20250227,165100,977965265,2115,2115,2115,2115,0
20250227,165000,977965265,2115,2115,2115,2115,0
20250227,164900,977965265,2115,2115,2115,2115,0
20250227,164800,977965265,2115,2115,2115,2115,0
20250227,164700,977965265,2115,2115,2115,2115,0
20250227,164600,977965265,2115,2115,2115,2115,0
20250227,164500,977965265,2115,2115,2115,2115,0
20250227,164400,977965265,2115,2115,2115,2115,0
20250227,164300,977965265,2115,2115,2115,2115,33480
20250227,164200,977965265,2115,2115,2115,2115,0
20250227,164100,977965265,2115,2115,2115,2115,0
20250227,164000,977965265,2115,2115,2115,2115,0
20250227,163900,977965265,2115,2115,2115,2115,0
20250227,163800,977965265,2115,2115,2115,2115,0
20250227,163700,977965265,2115,2115,2115,2115,0
20250227,163600,977965265,2115,2115,2115,2115,0
20250227,163500,977965265,2115,2115,2115,2115,0
20250227,163400,977965265,2115,2115,2115,2115,0
20250227,163300,977965265,2115,2115,2115,2115,0
20250227,163200,977965265,2115,2115,2115,2115,0
20250227,163100,977965265,2115,2115,2115,2115,0
20250227,163000,977965265,2115,2115,2115,2115,0
20250227,162900,977965265,2115,2115,2115,2115,0
20250227,162800,977965265,2115,2115,2115,2115,0
20250227,162700,977965265,2115,2115,2115,2115,0
20250227,162600,977965265,2115,2115,2115,2115,0
20250227,162500,977965265,2115,2115,2115,2115,0
20250227,162400,977965265,2115,2115,2115,2115,0
20250227,162300,977965265,2115,2115,2115,2115,0
20250227,162200,977965265,2115,2115,2115,2115,0
20250227,162100,977965265,2115,2115,2115,2115,0
20250227,162000,977965265,2115,2115,2115,2115,0
20250227,161900,977965265,2115,2115,2115,2115,0
20250227,161800,977965265,2115,2115,2115,2115,0
20250227,161700,977965265,2115,2115,2115,2115,0
20250227,161600,977965265,2115,2115,2115,2115,0
20250227,161500,977965265,2115,2115,2115,2115,0
20250227,161400,977965265,2115,2115,2115,2115,0
20250227,161300,977965265,2115,2115,2115,2115,33480
20250227,161200,977965265,2115,2115,2115,2115,0
20250227,161100,977965265,2115,2115,2115,2115,0
20250227,161000,977965265,2115,2115,2115,2115,0
20250227,160900,977965265,2115,2115,2115,2115,0
20250227,160800,977965265,2115,2115,2115,2115,0
20250227,160700,977965265,2115,2115,2115,2115,0
20250227,160600,977965265,2115,2115,2115,2115,0
20250227,160500,977965265,2115,2115,2115,2115,0
20250227,160400,977965265,2115,2115,2115,2115,0
20250227,160300,977965265,2115,2115,2115,2115,0
20250227,160200,977965265,2115,2115,2115,2115,0
20250227,160100,977965265,2115,2115,2115,2115,0
20250227,160000,977965265,2115,2115,2115,2115,0
20250227,155900,977965265,2115,2115,2115,2115,0
20250227,155800,977965265,2115,2115,2115,2115,0
20250227,155700,977965265,2115,2115,2115,2115,0
20250227,155600,977965265,2115,2115,2115,2115,0
20250227,155500,977965265,2115,2115,2115,2115,0
20250227,155400,977965265,2115,2115,2115,2115,0
20250227,155300,977965265,2115,2115,2115,2115,0
20250227,155200,977965265,2115,2115,2115,2115,0
20250227,155100,977965265,2115,2115,2115,2115,0
20250227,155000,977965265,2115,2115,2115,2115,0
20250227,154900,977965265,2115,2115,2115,2115,0
20250227,154800,977965265,2115,2115,2115,2115,0
20250227,154700,977965265,2115,2115,2115,2115,0
20250227,154600,977965265,2115,2115,2115,2115,0
20250227,154500,977965265,2115,2115,2115,2115,0
20250227,154400,977965265,2115,2115,2115,2115,0
20250227,154300,977965265,2115,2115,2115,2115,33480
20250227,154200,977965265,2115,2115,2115,2115,0
20250227,154100,977965265,2115,2115,2115,2115,0
20250227,154000,977965265,2115,2115,2115,2115,0
20250227,153900,977965265,2115,2115,2115,2115,0
20250227,153800,977965265,2115,2115,2115,2115,0
20250227,153700,977965265,2115,2115,2115,2115,0
20250227,153600,977965265,2115,2115,2115,2115,0
20250227,153500,977965265,2115,2115,2115,2115,0
20250227,153400,977965265,2115,2115,2115,2115,0
20250227,153300,977965265,2115,2115,2115,2115,0
20250227,153200,977965265,2115,2115,2115,2115,0
20250227,153100,977965265,2115,2115,2115,2115,0
20250227,153000,977965265,2115,2115,2115,2115,33480
20250227,152900,907155065,2095,2095,2095,2095,0
20250227,152800,907155065,2095,2095,2095,2095,0
20250227,152700,907155065,2095,2095,2095,2095,0
20250227,152600,907155065,2095,2095,2095,2095,0
20250227,152500,907155065,2095,2095,2095,2095,0
20250227,152400,907155065,2095,2095,2095,2095,0
20250227,152300,907155065,2095,2095,2095,2095,0
20250227,152200,907155065,2095,2095,2095,2095,0
20250227,152100,907155065,2095,2095,2095,2095,0
20250227,152000,907155065,2095,2095,2095,2095,0
20250227,151900,907155065,2095,2100,2100,2095,768
20250227,151800,905542275,2100,2095,2100,2095,692
20250227,151700,904089300,2095,2095,2095,2095,3457
20250227,151600,896846885,2095,2095,2095,2095,266
20250227,151500,896289615,2095,2095,2100,2095,370
20250227,151400,895514460,2095,2100,2100,2095,1997
20250227,151300,891327725,2100,2100,2100,2100,300
20250227,151200,890697725,2100,2105,2105,2100,103
20250227,151100,890481410,2105,2100,2105,2100,1524
20250227,151000,887274405,2100,2100,2100,2100,1842
20250227,150900,883406205,2100,2100,2100,2095,314
20250227,150800,882747805,2100,2100,2100,2100,305
20250227,150700,882107305,2100,2100,2100,2100,132
20250227,150600,881830105,2100,2095,2100,2095,6181
20250227,150500,868858205,2095,2095,2095,2095,2048
20250227,150400,864567645,2095,2095,2095,2095,100
20250227,150300,864358145,2095,2095,2095,2095,60
20250227,150200,864232445,2095,2100,2100,2095,253
20250227,150100,863702210,2100,2100,2100,2095,41
20250227,150000,863616215,2100,2100,2100,2100,62
20250227,145900,863486015,2095,2100,2100,2095,502
20250227,145800,862431825,2100,2100,2100,2100,500
20250227,145700,861381825,2100,2095,2100,2095,157
20250227,145600,861052875,2100,2100,2100,2100,82
20250227,145500,860880675,2095,2095,2095,2095,0
20250227,145400,860880675,2095,2100,2100,2095,5
20250227,145300,860870180,2100,2100,2100,2090,6900
20250227,145200,846424040,2100,2100,2100,2100,11
20250227,145100,846400940,2095,2095,2095,2095,0
20250227,145000,846400940,2095,2095,2095,2095,200
20250227,144900,845981940,2095,2095,2095,2095,205
20250227,144800,845552465,2095,2100,2100,2095,225
20250227,144700,845081070,2100,2095,2100,2095,317
20250227,144600,844416870,2100,2100,2100,2095,1186
20250227,144500,841932170,2100,2100,2100,2100,1
20250227,144400,841930070,2100,2100,2100,2100,42
20250227,144300,841841870,2100,2100,2100,2100,10
20250227,144200,841820870,2100,2100,2105,2100,75
20250227,144100,841663365,2100,2100,2100,2100,422
20250227,144000,840777165,2100,2100,2100,2100,2697
20250227,143900,835113465,2095,2095,2095,2095,3421
20250227,143800,827946470,2095,2095,2095,2095,200
20250227,143700,827527470,2095,2095,2095,2095,50
20250227,143600,827422720,2095,2090,2095,2090,1125
20250227,143500,825071220,2090,2090,2090,2090,345
20250227,143400,824350170,2095,2095,2095,2090,2331
20250227,143300,819469475,2100,2095,2100,2095,13
20250227,143200,819442230,2095,2095,2095,2095,42
20250227,143100,819354240,2100,2100,2100,2100,0
20250227,143000,819354240,2100,2100,2100,2100,5
20250227,142900,819343740,2100,2100,2100,2100,0
20250227,142800,819343740,2100,2095,2100,2095,67
20250227,142700,819203290,2100,2095,2100,2095,147
20250227,142600,818895295,2095,2095,2095,2095,1200
20250227,142500,816381295,2095,2095,2095,2095,0
20250227,142400,816381295,2095,2095,2095,2095,2103
20250227,142300,811975510,2090,2090,2090,2090,1000
20250227,142200,809885510,2095,2095,2095,2095,2441
20250227,142100,804771615,2095,2090,2095,2090,63
20250227,142000,804639880,2090,2090,2090,2090,100
20250227,141900,804430880,2095,2095,2095,2095,0
20250227,141800,804430880,2095,2095,2095,2095,8552
20250227,141700,786514440,2095,2095,2095,2095,0
20250227,141600,786514440,2095,2095,2095,2095,60
20250227,141500,786388740,2100,2100,2100,2100,0
20250227,141400,786388740,2100,2100,2100,2100,40
20250227,141300,786304740,2100,2100,2100,2100,0
20250227,141200,786304740,2100,2100,2100,2100,1
20250227,141100,786302640,2100,2100,2100,2100,276
20250227,141000,785723040,2095,2100,2100,2095,152
20250227,140900,785404500,2100,2100,2100,2100,0
20250227,140800,785404500,2100,2100,2100,2100,0
20250227,140700,785404500,2100,2100,2100,2100,50
20250227,140600,785299500,2095,2110,2110,2090,9400
20250227,140500,765565055,2110,2105,2110,2095,1740
20250227,140400,761906615,2100,2100,2100,2100,505
20250227,140300,760846115,2100,2100,2100,2095,622
20250227,140200,759542785,2100,2100,2100,2100,6
20250227,140100,759530185,2100,2100,2100,2100,2
20250227,140000,759525985,2095,2095,2095,2095,771
20250227,135900,757910740,2100,2100,2100,2100,2685
20250227,135800,752272240,2100,2100,2100,2100,5
20250227,135700,752261740,2100,2100,2100,2100,11
20250227,135600,752238640,2105,2105,2105,2105,5
20250227,135500,752228115,2100,2100,2105,2100,65
20250227,135400,752091610,2100,2100,2100,2100,11
20250227,135300,752068510,2100,2100,2100,2095,28275
20250227,135200,692735995,2105,2110,2110,2105,614
20250227,135100,691443330,2105,2105,2105,2105,220
20250227,135000,690980230,2100,2100,2105,2100,110
20250227,134900,690749190,2110,2110,2110,2110,0
20250227,134800,690749190,2110,2105,2110,2105,4680
20250227,134700,680897785,2110,2105,2110,2105,230
20250227,134600,680413630,2110,2110,2110,2110,355
20250227,134500,679664580,2110,2110,2110,2110,0
20250227,134400,679664580,2110,2110,2110,2110,355
20250227,134300,678915530,2110,2110,2110,2110,0
20250227,134200,678915530,2110,2110,2110,2110,0
20250227,134100,678915530,2110,2110,2110,2110,1794
20250227,134000,675130190,2110,2105,2110,2105,13
20250227,133900,675102775,2105,2105,2105,2105,6
20250227,133800,675090145,2105,2105,2105,2105,194
20250227,133700,674681775,2105,2100,2105,2100,1132
20250227,133600,672304415,2100,2100,2100,2100,1
20250227,133500,672302315,2100,2100,2100,2100,0
20250227,133400,672302315,2100,2105,2105,2100,365
20250227,133300,671535790,2105,2105,2105,2105,35
20250227,133200,671462115,2105,2105,2105,2105,40
20250227,133100,671377915,2100,2105,2105,2100,332
20250227,133000,670680690,2105,2105,2105,2105,95
20250227,132900,670480715,2105,2105,2105,2105,5
20250227,132800,670470190,2105,2105,2105,2105,5
20250227,132700,670459665,2105,2105,2105,2105,0
20250227,132600,670459665,2105,2100,2105,2100,1832
20250227,132500,666605795,2105,2105,2105,2100,241
20250227,132400,666098495,2105,2105,2105,2105,50
20250227,132300,665993245,2110,2110,2110,2110,1
20250227,132200,665991135,2100,2105,2105,2100,307
20250227,132100,665345150,2110,2110,2110,2110,0
20250227,132000,665345150,2110,2110,2110,2110,20
20250227,131900,665302950,2110,2110,2110,2105,694
20250227,131800,663841840,2110,2105,2110,2105,2668
20250227,131700,658225695,2105,2105,2105,2105,29
20250227,131600,658164650,2105,2105,2105,2105,9
20250227,131500,658145705,2105,2105,2105,2100,94
20250227,131400,657948135,2105,2105,2105,2105,2001
20250227,131300,653736030,2105,2105,2105,2105,594
20250227,131200,652485660,2105,2110,2110,2105,270
20250227,131100,651916400,2110,2110,2110,2110,1
20250227,131000,651914290,2105,2105,2105,2105,400
20250227,130900,651072290,2105,2105,2105,2105,1
20250227,130800,651070185,2105,2110,2110,2105,21
20250227,130700,651025970,2110,2110,2110,2110,10
20250227,130600,651004870,2100,2100,2100,2100,0
20250227,130500,651004870,2100,2105,2105,2100,23
20250227,130400,650956545,2100,2105,2105,2100,269
20250227,130300,650391595,2105,2105,2105,2105,85
20250227,130200,650212670,2105,2105,2105,2105,424
20250227,130100,649320150,2105,2105,2105,2105,583
20250227,130000,648092935,2110,2110,2110,2110,0
20250227,125900,648092935,2110,2110,2110,2110,0
20250227,125800,648092935,2110,2110,2110,2110,30
20250227,125700,648029635,2110,2110,2110,2110,0
20250227,125600,648029635,2110,2110,2110,2110,0
20250227,125500,648029635,2110,2110,2110,2110,122
20250227,125400,647772215,2110,2110,2110,2110,1
20250227,125300,647770105,2105,2105,2110,2105,1786
20250227,125200,644009870,2105,2105,2105,2105,404
20250227,125100,643159450,2115,2115,2115,2115,0
20250227,125000,643159450,2115,2110,2115,2110,2
20250227,124900,643155225,2110,2110,2110,2110,3000
20250227,124800,636825225,2115,2115,2115,2115,2
20250227,124700,636820995,2110,2105,2115,2105,25
20250227,124600,636768325,2105,2110,2110,2105,5410
20250227,124500,625379095,2115,2115,2115,2115,2
20250227,124400,625374865,2110,2110,2110,2110,84
20250227,124300,625197625,2110,2110,2110,2110,1
20250227,124200,625195515,2115,2115,2115,2115,254
20250227,124100,624658305,2115,2115,2115,2115,0
20250227,124000,624658305,2115,2110,2115,2105,1443
20250227,123900,621620750,2120,2110,2120,2105,7008
20250227,123800,606849700,2110,2110,2110,2110,1
20250227,123700,606847590,2120,2120,2120,2120,10
20250227,123600,606826390,2120,2120,2120,2120,500
20250227,123500,605766390,2110,2110,2110,2110,1
20250227,123400,605764280,2110,2110,2110,2110,474
20250227,123300,604764140,2110,2110,2110,2110,3723
20250227,123200,596908610,2110,2110,2110,2110,29
20250227,123100,596847420,2115,2115,2115,2115,7
20250227,123000,596832615,2115,2115,2115,2115,1
20250227,122900,596830500,2110,2110,2110,2110,308
20250227,122800,596180620,2115,2115,2115,2115,2
20250227,122700,596176390,2120,2120,2120,2120,0
20250227,122600,596176390,2120,2120,2120,2110,14530
20250227,122500,565398135,2120,2120,2120,2120,36
20250227,122400,565321815,2120,2120,2120,2120,50
20250227,122300,565215815,2120,2120,2120,2120,14
20250227,122200,565186135,2120,2120,2120,2120,118
20250227,122100,564935975,2120,2120,2120,2120,0
20250227,122000,564935975,2120,2120,2120,2120,200
20250227,121900,564511975,2120,2120,2120,2120,1
20250227,121800,564509855,2115,2115,2115,2115,50
20250227,121700,564404105,2120,2125,2125,2120,6
20250227,121600,564391380,2120,2120,2120,2120,1520
20250227,121500,561168980,2120,2120,2120,2120,413
20250227,121400,560293420,2120,2120,2120,2120,0
20250227,121300,560293420,2120,2120,2120,2120,30
20250227,121200,560229820,2125,2125,2125,2125,0
20250227,121100,560229820,2125,2125,2125,2125,0
20250227,121000,560229820,2125,2120,2125,2120,51
20250227,120900,560121695,2120,2115,2120,2115,2042
20250227,120800,555792810,2115,2120,2120,2115,1088
20250227,120700,553491490,2120,2120,2120,2120,41
20250227,120600,553404570,2115,2115,2115,2115,500
20250227,120500,552347070,2120,2120,2120,2120,55
20250227,120400,552230470,2120,2115,2120,2115,49
20250227,120300,552126800,2120,2120,2120,2120,107
20250227,120200,551899960,2120,2120,2120,2120,266
20250227,120100,551336040,2120,2120,2120,2120,0
20250227,120000,551336040,2120,2115,2120,2115,59
20250227,115900,551211250,2115,2115,2120,2115,801
20250227,115800,549517130,2120,2120,2120,2120,1
20250227,115700,549515010,2120,2120,2120,2120,297
20250227,115600,548885370,2120,2120,2120,2120,0
20250227,115500,548885370,2120,2120,2120,2120,0
20250227,115400,548885370,2120,2110,2120,2105,1817
20250227,115300,545050975,2115,2115,2115,2110,327
20250227,115200,544360990,2115,2115,2115,2115,1000
20250227,115100,542245990,2115,2115,2115,2115,107
20250227,115000,542019685,2115,2115,2115,2115,0
20250227,114900,542019685,2115,2115,2115,2115,1
20250227,114800,542017570,2115,2115,2115,2115,0
20250227,114700,542017570,2115,2115,2115,2115,1
20250227,114600,542015455,2115,2115,2115,2115,1
20250227,114500,542013340,2110,2110,2110,2110,1100
20250227,114400,539692340,2115,2115,2115,2115,0
20250227,114300,539692340,2115,2115,2115,2115,0
20250227,114200,539692340,2115,2115,2115,2115,0
20250227,114100,539692340,2115,2115,2115,2115,40
20250227,114000,539607740,2115,2115,2115,2115,100
20250227,113900,539396240,2115,2115,2115,2115,10
20250227,113800,539375090,2115,2115,2115,2115,2
20250227,113700,539370860,2110,2110,2110,2110,0
20250227,113600,539370860,2110,2110,2110,2110,2
20250227,113500,539366640,2105,2105,2105,2105,90
20250227,113400,539177190,2105,2110,2110,2105,619
20250227,113300,537873945,2110,2110,2110,2110,15
20250227,113200,537842295,2105,2115,2115,2105,8051
20250227,113100,520894700,2110,2110,2110,2110,1500
20250227,113000,517729700,2115,2115,2115,2115,70
20250227,112900,517581650,2115,2115,2115,2115,90
20250227,112800,517391300,2110,2110,2110,2105,1618
20250227,112700,513977570,2110,2110,2110,2110,554
20250227,112600,512808630,2110,2110,2110,2110,0
20250227,112500,512808630,2110,2110,2110,2105,11771
20250227,112400,488030645,2110,2110,2110,2110,0
20250227,112300,488030645,2110,2110,2110,2110,100
20250227,112200,487819645,2105,2105,2105,2105,1
20250227,112100,487817540,2105,2105,2105,2105,343
20250227,112000,487095525,2105,2105,2105,2105,0
20250227,111900,487095525,2105,2105,2105,2105,610
20250227,111800,485811475,2105,2110,2110,2105,650
20250227,111700,484442475,2110,2105,2110,2105,11
20250227,111600,484419315,2110,2110,2110,2110,0
20250227,111500,484419315,2110,2110,2110,2110,609
20250227,111400,483134325,2105,2105,2105,2105,250
20250227,111300,482608075,2105,2105,2105,2105,495
20250227,111200,481566100,2110,2110,2110,2110,0
20250227,111100,481566100,2110,2105,2110,2105,1676
20250227,111000,478038115,2110,2110,2110,2110,10
20250227,110900,478017015,2115,2115,2115,2115,0
20250227,110800,478017015,2115,2110,2115,2105,5244
20250227,110700,466961005,2110,2115,2115,2110,1399
20250227,110600,464009065,2115,2110,2115,2110,779
20250227,110500,462365370,2115,2115,2115,2110,1685
20250227,110400,458810010,2115,2115,2115,2110,13
20250227,110300,458782565,2110,2110,2110,2110,1015
20250227,110200,456640915,2110,2110,2110,2110,0
20250227,110100,456640915,2110,2115,2115,2110,1300
20250227,110000,453896415,2115,2115,2115,2115,53
20250227,105900,453784320,2115,2115,2115,2115,21
20250227,105800,453739905,2115,2115,2115,2115,200
20250227,105700,453316905,2115,2115,2115,2115,8
20250227,105600,453299985,2110,2110,2110,2110,240
20250227,105500,452793585,2110,2110,2110,2110,351
20250227,105400,452052975,2115,2115,2115,2115,37
20250227,105300,451974720,2115,2115,2115,2115,2
20250227,105200,451970490,2115,2120,2120,2110,218
20250227,105100,451509755,2115,2115,2120,2115,1012
20250227,105000,449369365,2115,2120,2120,2110,171
20250227,104900,449007260,2120,2110,2120,2110,409
20250227,104800,448140270,2120,2120,2120,2110,366
20250227,104700,447364460,2120,2115,2120,2115,1106
20250227,104600,445020095,2115,2110,2115,2110,209
20250227,104500,444578110,2115,2115,2115,2115,768
20250227,104400,442953790,2110,2120,2120,2110,81
20250227,104300,442782870,2115,2115,2115,2115,2145
20250227,104200,438246195,2120,2125,2125,2120,28
20250227,104100,438186785,2120,2120,2120,2120,56
20250227,104000,438068065,2120,2115,2120,2115,3625
20250227,103900,430383190,2115,2115,2120,2115,171
20250227,103800,430021520,2115,2115,2115,2115,9
20250227,103700,430002485,2120,2115,2120,2115,2265
20250227,103600,425212005,2115,2115,2120,2115,567
20250227,103500,424010945,2115,2115,2115,2115,1300
20250227,103400,421261445,2115,2115,2115,2115,17
20250227,103300,421225490,2115,2115,2115,2115,945
20250227,103200,419226815,2115,2115,2115,2115,2001
20250227,103100,414994700,2115,2115,2115,2115,17
20250227,103000,414958745,2115,2110,2115,2110,2198
20250227,102900,410313460,2110,2110,2110,2110,50
20250227,102800,410207960,2115,2115,2115,2110,117
20250227,102700,409960835,2115,2115,2115,2115,538
20250227,102600,408822965,2110,2110,2115,2110,669
20250227,102500,407408875,2110,2115,2115,2110,16
20250227,102400,407375110,2110,2110,2110,2110,700
20250227,102300,405898110,2110,2110,2110,2110,510
20250227,102200,404822010,2100,2100,2100,2100,0
20250227,102100,404822010,2100,2100,2100,2100,2183
20250227,102000,400237710,2100,2105,2105,2100,1600
20250227,101900,396877600,2100,2115,2115,2100,14393
20250227,101800,366612520,2115,2110,2115,2110,4214
20250227,101700,357719910,2110,2110,2115,2110,19
20250227,101600,357679795,2115,2115,2115,2115,1200
20250227,101500,355141795,2120,2115,2120,2115,517
20250227,101400,354048255,2115,2115,2115,2115,5061
20250227,101300,343344240,2115,2120,2120,2115,198
20250227,101200,342925390,2120,2115,2120,2115,916
20250227,101100,340983850,2120,2115,2120,2115,263
20250227,101000,340427555,2120,2120,2120,2115,1020
20250227,100900,338270155,2120,2115,2120,2115,995
20250227,100800,336165705,2115,2110,2115,2110,1263
20250227,100700,333496935,2110,2110,2110,2110,2093
20250227,100600,329080705,2110,2110,2110,2110,61
20250227,100500,328951995,2110,2110,2110,2110,4594
20250227,100400,319258655,2115,2115,2115,2115,25
20250227,100300,319205780,2115,2115,2115,2115,41
20250227,100200,319119065,2110,2115,2115,2110,6100
20250227,100100,306247565,2115,2115,2115,2115,320
20250227,100000,305570765,2115,2115,2120,2115,374
20250227,095900,304779700,2115,2110,2115,2110,97
20250227,095800,304574670,2115,2115,2120,2115,1244
20250227,095700,301943585,2120,2115,2120,2115,3806
20250227,095600,293893865,2115,2115,2115,2115,749
20250227,095500,292309730,2115,2115,2120,2115,2398
20250227,095400,287237455,2115,2120,2120,2115,173
20250227,095300,286871320,2125,2125,2125,2125,0
20250227,095200,286871320,2125,2120,2125,2120,3946
20250227,095100,278505530,2125,2125,2125,2120,1047
20250227,095000,276284625,2125,2125,2125,2125,5
20250227,094900,276274000,2125,2125,2125,2125,1
20250227,094800,276271875,2120,2125,2130,2120,500
20250227,094700,275211475,2125,2125,2125,2125,5
20250227,094600,275200850,2125,2125,2125,2125,76
20250227,094500,275039350,2125,2130,2130,2125,21
20250227,094400,274994670,2130,2125,2130,2125,488
20250227,094300,273957205,2125,2125,2125,2125,172
20250227,094200,273591705,2125,2125,2125,2125,466
20250227,094100,272601455,2125,2125,2125,2125,360
20250227,094000,271836455,2125,2125,2125,2125,3450
20250227,093900,264505205,2130,2125,2135,2125,618
20250227,093800,263187430,2125,2130,2130,2125,2594
20250227,093700,257674185,2130,2135,2135,2130,773
20250227,093600,256027625,2130,2130,2130,2130,1180
20250227,093500,253514225,2135,2135,2135,2135,915
20250227,093400,251560700,2135,2135,2135,2135,99
20250227,093300,251349335,2130,2135,2135,2130,1470
20250227,093200,248218210,2135,2135,2135,2130,13
20250227,093100,248190460,2125,2125,2130,2125,1479
20250227,093000,245042560,2130,2125,2130,2125,1570
20250227,092900,241703860,2125,2130,2130,2125,311
20250227,092800,241042090,2135,2130,2135,2130,306
20250227,092700,240390300,2130,2130,2135,2130,4616
20250227,092600,230558170,2135,2135,2140,2135,1329
20250227,092500,227720730,2135,2135,2135,2135,166
20250227,092400,227366320,2130,2130,2140,2130,1070
20250227,092300,225086865,2140,2135,2140,2130,2097
20250227,092200,220611670,2135,2140,2140,2135,4023
20250227,092100,212012565,2140,2140,2140,2140,0
20250227,092000,212012565,2140,2130,2140,2130,668
20250227,091900,210585095,2140,2135,2140,2120,7732
20250227,091800,194162390,2130,2140,2140,2110,34631
20250227,091700,120592730,2140,2135,2140,2135,7613
20250227,091600,104309280,2140,2145,2145,2135,9558
20250227,091500,83880980,2140,2150,2155,2140,6676
20250227,091400,69558745,2155,2150,2155,2145,293
20250227,091300,68928110,2155,2155,2155,2150,8817
20250227,091200,49957440,2160,2155,2160,2155,910
20250227,091100,47996330,2155,2160,2160,2155,1054
20250227,091000,45719735,2160,2155,2165,2155,5799
20250227,090900,33186515,2155,2155,2155,2155,372
20250227,090800,32384855,2150,2160,2160,2150,747
20250227,090700,30777265,2160,2155,2160,2155,207
20250227,090600,30331020,2155,2150,2155,2150,765
20250227,090500,28686105,2145,2150,2150,2145,370
20250227,090400,27891455,2150,2150,2150,2150,126
20250227,090300,27620555,2150,2150,2150,2150,1
20250227,090200,27618405,2140,2150,2150,2140,4280
20250227,090100,18445230,2150,2145,2160,2145,1102
20250227,090000,16076570,2145,2160,2160,2145,7263