KissMeData/210120/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204500,1583332745,2700,2700,2700,2700,5329
20250227,204400,1583332745,2700,2700,2700,2700,0
20250227,204300,1583332745,2700,2700,2700,2700,0
20250227,204200,1583332745,2700,2700,2700,2700,0
20250227,204100,1583332745,2700,2700,2700,2700,0
20250227,204000,1583332745,2700,2700,2700,2700,0
20250227,203900,1583332745,2700,2700,2700,2700,0
20250227,203800,1583332745,2700,2700,2700,2700,0
20250227,203700,1583332745,2700,2700,2700,2700,0
20250227,203600,1583332745,2700,2700,2700,2700,0
20250227,203500,1583332745,2700,2700,2700,2700,0
20250227,203400,1583332745,2700,2700,2700,2700,0
20250227,203300,1583332745,2700,2700,2700,2700,0
20250227,203200,1583332745,2700,2700,2700,2700,0
20250227,203100,1583332745,2700,2700,2700,2700,0
20250227,203000,1583332745,2700,2700,2700,2700,0
20250227,202900,1583332745,2700,2700,2700,2700,0
20250227,202800,1583332745,2700,2700,2700,2700,0
20250227,202700,1583332745,2700,2700,2700,2700,0
20250227,202600,1583332745,2700,2700,2700,2700,0
20250227,202500,1583332745,2700,2700,2700,2700,0
20250227,202400,1583332745,2700,2700,2700,2700,0
20250227,202300,1583332745,2700,2700,2700,2700,0
20250227,202200,1583332745,2700,2700,2700,2700,0
20250227,202100,1583332745,2700,2700,2700,2700,0
20250227,202000,1583332745,2700,2700,2700,2700,0
20250227,201900,1583332745,2700,2700,2700,2700,0
20250227,201800,1583332745,2700,2700,2700,2700,0
20250227,201700,1583332745,2700,2700,2700,2700,0
20250227,201600,1583332745,2700,2700,2700,2700,0
20250227,201500,1583332745,2700,2700,2700,2700,5329
20250227,201400,1583332745,2700,2700,2700,2700,0
20250227,201300,1583332745,2700,2700,2700,2700,0
20250227,201200,1583332745,2700,2700,2700,2700,0
20250227,201100,1583332745,2700,2700,2700,2700,0
20250227,201000,1583332745,2700,2700,2700,2700,0
20250227,200900,1583332745,2700,2700,2700,2700,0
20250227,200800,1583332745,2700,2700,2700,2700,0
20250227,200700,1583332745,2700,2700,2700,2700,0
20250227,200600,1583332745,2700,2700,2700,2700,0
20250227,200500,1583332745,2700,2700,2700,2700,0
20250227,200400,1583332745,2700,2700,2700,2700,0
20250227,200300,1583332745,2700,2700,2700,2700,0
20250227,200200,1583332745,2700,2700,2700,2700,0
20250227,200100,1583332745,2700,2700,2700,2700,0
20250227,200000,1583332745,2700,2700,2700,2700,0
20250227,195900,1583332745,2700,2700,2700,2700,0
20250227,195800,1583332745,2700,2700,2700,2700,0
20250227,195700,1583332745,2700,2700,2700,2700,0
20250227,195600,1583332745,2700,2700,2700,2700,0
20250227,195500,1583332745,2700,2700,2700,2700,0
20250227,195400,1583332745,2700,2700,2700,2700,0
20250227,195300,1583332745,2700,2700,2700,2700,0
20250227,195200,1583332745,2700,2700,2700,2700,0
20250227,195100,1583332745,2700,2700,2700,2700,0
20250227,195000,1583332745,2700,2700,2700,2700,0
20250227,194900,1583332745,2700,2700,2700,2700,0
20250227,194800,1583332745,2700,2700,2700,2700,0
20250227,194700,1583332745,2700,2700,2700,2700,0
20250227,194600,1583332745,2700,2700,2700,2700,0
20250227,194500,1583332745,2700,2700,2700,2700,5329
20250227,194400,1583332745,2700,2700,2700,2700,0
20250227,194300,1583332745,2700,2700,2700,2700,0
20250227,194200,1583332745,2700,2700,2700,2700,0
20250227,194100,1583332745,2700,2700,2700,2700,0
20250227,194000,1583332745,2700,2700,2700,2700,0
20250227,193900,1583332745,2700,2700,2700,2700,0
20250227,193800,1583332745,2700,2700,2700,2700,0
20250227,193700,1583332745,2700,2700,2700,2700,0
20250227,193600,1583332745,2700,2700,2700,2700,0
20250227,193500,1583332745,2700,2700,2700,2700,0
20250227,193400,1583332745,2700,2700,2700,2700,0
20250227,193300,1583332745,2700,2700,2700,2700,0
20250227,193200,1583332745,2700,2700,2700,2700,0
20250227,193100,1583332745,2700,2700,2700,2700,0
20250227,193000,1583332745,2700,2700,2700,2700,0
20250227,192900,1583332745,2700,2700,2700,2700,0
20250227,192800,1583332745,2700,2700,2700,2700,0
20250227,192700,1583332745,2700,2700,2700,2700,0
20250227,192600,1583332745,2700,2700,2700,2700,0
20250227,192500,1583332745,2700,2700,2700,2700,0
20250227,192400,1583332745,2700,2700,2700,2700,0
20250227,192300,1583332745,2700,2700,2700,2700,0
20250227,192200,1583332745,2700,2700,2700,2700,0
20250227,192100,1583332745,2700,2700,2700,2700,0
20250227,192000,1583332745,2700,2700,2700,2700,0
20250227,191900,1583332745,2700,2700,2700,2700,0
20250227,191800,1583332745,2700,2700,2700,2700,0
20250227,191700,1583332745,2700,2700,2700,2700,0
20250227,191600,1583332745,2700,2700,2700,2700,0
20250227,191500,1583332745,2700,2700,2700,2700,5329
20250227,191400,1583332745,2700,2700,2700,2700,0
20250227,191300,1583332745,2700,2700,2700,2700,0
20250227,191200,1583332745,2700,2700,2700,2700,0
20250227,191100,1583332745,2700,2700,2700,2700,0
20250227,191000,1583332745,2700,2700,2700,2700,0
20250227,190900,1583332745,2700,2700,2700,2700,0
20250227,190800,1583332745,2700,2700,2700,2700,0
20250227,190700,1583332745,2700,2700,2700,2700,0
20250227,190600,1583332745,2700,2700,2700,2700,0
20250227,190500,1583332745,2700,2700,2700,2700,0
20250227,190400,1583332745,2700,2700,2700,2700,0
20250227,190300,1583332745,2700,2700,2700,2700,0
20250227,190200,1583332745,2700,2700,2700,2700,0
20250227,190100,1583332745,2700,2700,2700,2700,0
20250227,190000,1583332745,2700,2700,2700,2700,0
20250227,185900,1583332745,2700,2700,2700,2700,0
20250227,185800,1583332745,2700,2700,2700,2700,0
20250227,185700,1583332745,2700,2700,2700,2700,0
20250227,185600,1583332745,2700,2700,2700,2700,0
20250227,185500,1583332745,2700,2700,2700,2700,0
20250227,185400,1583332745,2700,2700,2700,2700,0
20250227,185300,1583332745,2700,2700,2700,2700,0
20250227,185200,1583332745,2700,2700,2700,2700,0
20250227,185100,1583332745,2700,2700,2700,2700,0
20250227,185000,1583332745,2700,2700,2700,2700,0
20250227,184900,1583332745,2700,2700,2700,2700,0
20250227,184800,1583332745,2700,2700,2700,2700,0
20250227,184700,1583332745,2700,2700,2700,2700,0
20250227,184600,1583332745,2700,2700,2700,2700,0
20250227,184500,1583332745,2700,2700,2700,2700,5329
20250227,184400,1583332745,2700,2700,2700,2700,0
20250227,184300,1583332745,2700,2700,2700,2700,0
20250227,184200,1583332745,2700,2700,2700,2700,0
20250227,184100,1583332745,2700,2700,2700,2700,0
20250227,184000,1583332745,2700,2700,2700,2700,0
20250227,183900,1583332745,2700,2700,2700,2700,0
20250227,183800,1583332745,2700,2700,2700,2700,0
20250227,183700,1583332745,2700,2700,2700,2700,0
20250227,183600,1583332745,2700,2700,2700,2700,0
20250227,183500,1583332745,2700,2700,2700,2700,0
20250227,183400,1583332745,2700,2700,2700,2700,0
20250227,183300,1583332745,2700,2700,2700,2700,0
20250227,183200,1583332745,2700,2700,2700,2700,0
20250227,183100,1583332745,2700,2700,2700,2700,0
20250227,183000,1583332745,2700,2700,2700,2700,0
20250227,182900,1583332745,2700,2700,2700,2700,0
20250227,182800,1583332745,2700,2700,2700,2700,0
20250227,182700,1583332745,2700,2700,2700,2700,0
20250227,182600,1583332745,2700,2700,2700,2700,0
20250227,182500,1583332745,2700,2700,2700,2700,0
20250227,182400,1583332745,2700,2700,2700,2700,0
20250227,182300,1583332745,2700,2700,2700,2700,0
20250227,182200,1583332745,2700,2700,2700,2700,0
20250227,182100,1583332745,2700,2700,2700,2700,0
20250227,182000,1583332745,2700,2700,2700,2700,0
20250227,181900,1583332745,2700,2700,2700,2700,0
20250227,181800,1583332745,2700,2700,2700,2700,0
20250227,181700,1583332745,2700,2700,2700,2700,0
20250227,181600,1583332745,2700,2700,2700,2700,0
20250227,181500,1583332745,2700,2700,2700,2700,5329
20250227,181400,1583332745,2700,2700,2700,2700,0
20250227,181300,1583332745,2700,2700,2700,2700,0
20250227,181200,1583332745,2700,2700,2700,2700,0
20250227,181100,1583332745,2700,2700,2700,2700,0
20250227,181000,1583332745,2700,2700,2700,2700,0
20250227,180900,1583332745,2700,2700,2700,2700,0
20250227,180800,1583332745,2700,2700,2700,2700,0
20250227,180700,1583332745,2700,2700,2700,2700,0
20250227,180600,1583332745,2700,2700,2700,2700,0
20250227,180500,1583332745,2700,2700,2700,2700,0
20250227,180400,1583332745,2700,2700,2700,2700,0
20250227,180300,1583332745,2700,2700,2700,2700,0
20250227,180200,1583332745,2700,2700,2700,2700,0
20250227,180100,1583332745,2700,2700,2700,2700,0
20250227,180000,1583332745,2700,2700,2700,2700,0
20250227,175900,1583332745,2700,2700,2700,2700,0
20250227,175800,1583332745,2700,2700,2700,2700,0
20250227,175700,1583332745,2700,2700,2700,2700,0
20250227,175600,1583332745,2700,2700,2700,2700,0
20250227,175500,1583332745,2700,2700,2700,2700,0
20250227,175400,1583332745,2700,2700,2700,2700,0
20250227,175300,1583332745,2700,2700,2700,2700,0
20250227,175200,1583332745,2700,2700,2700,2700,0
20250227,175100,1583332745,2700,2700,2700,2700,0
20250227,175000,1583332745,2700,2700,2700,2700,0
20250227,174900,1583332745,2700,2700,2700,2700,0
20250227,174800,1583332745,2700,2700,2700,2700,0
20250227,174700,1583332745,2700,2700,2700,2700,0
20250227,174600,1583332745,2700,2700,2700,2700,0
20250227,174500,1583332745,2700,2700,2700,2700,5329
20250227,174400,1583332745,2700,2700,2700,2700,0
20250227,174300,1583332745,2700,2700,2700,2700,0
20250227,174200,1583332745,2700,2700,2700,2700,0
20250227,174100,1583332745,2700,2700,2700,2700,0
20250227,174000,1583332745,2700,2700,2700,2700,0
20250227,173900,1583332745,2700,2700,2700,2700,0
20250227,173800,1583332745,2700,2700,2700,2700,0
20250227,173700,1583332745,2700,2700,2700,2700,0
20250227,173600,1583332745,2700,2700,2700,2700,0
20250227,173500,1583332745,2700,2700,2700,2700,0
20250227,173400,1583332745,2700,2700,2700,2700,0
20250227,173300,1583332745,2700,2700,2700,2700,0
20250227,173200,1583332745,2700,2700,2700,2700,0
20250227,173100,1583332745,2700,2700,2700,2700,0
20250227,173000,1583332745,2700,2700,2700,2700,0
20250227,172900,1583332745,2700,2700,2700,2700,0
20250227,172800,1583332745,2700,2700,2700,2700,0
20250227,172700,1583332745,2700,2700,2700,2700,0
20250227,172600,1583332745,2700,2700,2700,2700,0
20250227,172500,1583332745,2700,2700,2700,2700,0
20250227,172400,1583332745,2700,2700,2700,2700,0
20250227,172300,1583332745,2700,2700,2700,2700,0
20250227,172200,1583332745,2700,2700,2700,2700,0
20250227,172100,1583332745,2700,2700,2700,2700,0
20250227,172000,1583332745,2700,2700,2700,2700,0
20250227,171900,1583332745,2700,2700,2700,2700,0
20250227,171800,1583332745,2700,2700,2700,2700,0
20250227,171700,1583332745,2700,2700,2700,2700,0
20250227,171600,1583332745,2700,2700,2700,2700,0
20250227,171500,1583332745,2700,2700,2700,2700,5329
20250227,171400,1583332745,2700,2700,2700,2700,0
20250227,171300,1583332745,2700,2700,2700,2700,0
20250227,171200,1583332745,2700,2700,2700,2700,0
20250227,171100,1583332745,2700,2700,2700,2700,0
20250227,171000,1583332745,2700,2700,2700,2700,0
20250227,170900,1583332745,2700,2700,2700,2700,0
20250227,170800,1583332745,2700,2700,2700,2700,0
20250227,170700,1583332745,2700,2700,2700,2700,0
20250227,170600,1583332745,2700,2700,2700,2700,0
20250227,170500,1583332745,2700,2700,2700,2700,0
20250227,170400,1583332745,2700,2700,2700,2700,0
20250227,170300,1583332745,2700,2700,2700,2700,0
20250227,170200,1583332745,2700,2700,2700,2700,0
20250227,170100,1583332745,2700,2700,2700,2700,0
20250227,170000,1583332745,2700,2700,2700,2700,0
20250227,165900,1583332745,2700,2700,2700,2700,0
20250227,165800,1583332745,2700,2700,2700,2700,0
20250227,165700,1583332745,2700,2700,2700,2700,0
20250227,165600,1583332745,2700,2700,2700,2700,0
20250227,165500,1583332745,2700,2700,2700,2700,0
20250227,165400,1583332745,2700,2700,2700,2700,0
20250227,165300,1583332745,2700,2700,2700,2700,0
20250227,165200,1583332745,2700,2700,2700,2700,0
20250227,165100,1583332745,2700,2700,2700,2700,0
20250227,165000,1583332745,2700,2700,2700,2700,0
20250227,164900,1583332745,2700,2700,2700,2700,0
20250227,164800,1583332745,2700,2700,2700,2700,0
20250227,164700,1583332745,2700,2700,2700,2700,0
20250227,164600,1583332745,2700,2700,2700,2700,0
20250227,164500,1583332745,2700,2700,2700,2700,5329
20250227,164400,1583332745,2700,2700,2700,2700,0
20250227,164300,1583332745,2700,2700,2700,2700,0
20250227,164200,1583332745,2700,2700,2700,2700,0
20250227,164100,1583332745,2700,2700,2700,2700,0
20250227,164000,1583332745,2700,2700,2700,2700,0
20250227,163900,1583332745,2700,2700,2700,2700,0
20250227,163800,1583332745,2700,2700,2700,2700,0
20250227,163700,1583332745,2700,2700,2700,2700,0
20250227,163600,1583332745,2700,2700,2700,2700,0
20250227,163500,1583332745,2700,2700,2700,2700,0
20250227,163400,1583332745,2700,2700,2700,2700,0
20250227,163300,1583332745,2700,2700,2700,2700,0
20250227,163200,1583332745,2700,2700,2700,2700,0
20250227,163100,1583332745,2700,2700,2700,2700,0
20250227,163000,1583332745,2700,2700,2700,2700,0
20250227,162900,1583332745,2700,2700,2700,2700,0
20250227,162800,1583332745,2700,2700,2700,2700,0
20250227,162700,1583332745,2700,2700,2700,2700,0
20250227,162600,1583332745,2700,2700,2700,2700,0
20250227,162500,1583332745,2700,2700,2700,2700,0
20250227,162400,1583332745,2700,2700,2700,2700,0
20250227,162300,1583332745,2700,2700,2700,2700,0
20250227,162200,1583332745,2700,2700,2700,2700,0
20250227,162100,1583332745,2700,2700,2700,2700,0
20250227,162000,1583332745,2700,2700,2700,2700,0
20250227,161900,1583332745,2700,2700,2700,2700,0
20250227,161800,1583332745,2700,2700,2700,2700,0
20250227,161700,1583332745,2700,2700,2700,2700,0
20250227,161600,1583332745,2700,2700,2700,2700,0
20250227,161500,1583332745,2700,2700,2700,2700,5329
20250227,161400,1583332745,2700,2700,2700,2700,0
20250227,161300,1583332745,2700,2700,2700,2700,0
20250227,161200,1583332745,2700,2700,2700,2700,0
20250227,161100,1583332745,2700,2700,2700,2700,0
20250227,161000,1583332745,2700,2700,2700,2700,0
20250227,160900,1583332745,2700,2700,2700,2700,0
20250227,160800,1583332745,2700,2700,2700,2700,0
20250227,160700,1583332745,2700,2700,2700,2700,0
20250227,160600,1583332745,2700,2700,2700,2700,0
20250227,160500,1583332745,2700,2700,2700,2700,0
20250227,160400,1583332745,2700,2700,2700,2700,0
20250227,160300,1583332745,2700,2700,2700,2700,0
20250227,160200,1583332745,2700,2700,2700,2700,0
20250227,160100,1583332745,2700,2700,2700,2700,0
20250227,160000,1583332745,2700,2700,2700,2700,0
20250227,155900,1583332745,2700,2700,2700,2700,0
20250227,155800,1583332745,2700,2700,2700,2700,0
20250227,155700,1583332745,2700,2700,2700,2700,0
20250227,155600,1583332745,2700,2700,2700,2700,0
20250227,155500,1583332745,2700,2700,2700,2700,0
20250227,155400,1583332745,2700,2700,2700,2700,0
20250227,155300,1583332745,2700,2700,2700,2700,0
20250227,155200,1583332745,2700,2700,2700,2700,0
20250227,155100,1583332745,2700,2700,2700,2700,0
20250227,155000,1583332745,2700,2700,2700,2700,0
20250227,154900,1583332745,2700,2700,2700,2700,0
20250227,154800,1583332745,2700,2700,2700,2700,0
20250227,154700,1583332745,2700,2700,2700,2700,0
20250227,154600,1583332745,2700,2700,2700,2700,0
20250227,154500,1583332745,2700,2700,2700,2700,5329
20250227,154400,1583332745,2700,2700,2700,2700,0
20250227,154300,1583332745,2700,2700,2700,2700,0
20250227,154200,1583332745,2700,2700,2700,2700,0
20250227,154100,1583332745,2700,2700,2700,2700,0
20250227,154000,1583332745,2700,2700,2700,2700,0
20250227,153900,1583332745,2700,2700,2700,2700,0
20250227,153800,1583332745,2700,2700,2700,2700,0
20250227,153700,1583332745,2700,2700,2700,2700,0
20250227,153600,1583332745,2700,2700,2700,2700,0
20250227,153500,1583332745,2700,2700,2700,2700,0
20250227,153400,1583332745,2700,2700,2700,2700,0
20250227,153300,1583332745,2700,2700,2700,2700,0
20250227,153200,1583332745,2700,2700,2700,2700,0
20250227,153100,1583332745,2700,2700,2700,2700,0
20250227,153000,1583332745,2700,2700,2700,2700,5329
20250227,152900,1568944445,2710,2710,2710,2710,0
20250227,152800,1568944445,2710,2710,2710,2710,0
20250227,152700,1568944445,2710,2710,2710,2710,0
20250227,152600,1568944445,2710,2710,2710,2710,0
20250227,152500,1568944445,2710,2710,2710,2710,0
20250227,152400,1568944445,2710,2710,2710,2710,0
20250227,152300,1568944445,2710,2710,2710,2710,0
20250227,152200,1568944445,2710,2710,2710,2710,0
20250227,152100,1568944445,2710,2710,2710,2710,0
20250227,152000,1568944445,2710,2710,2710,2710,0
20250227,151900,1568944445,2710,2690,2710,2675,1675
20250227,151800,1564425220,2675,2695,2695,2675,1920
20250227,151700,1559275060,2685,2685,2705,2685,278
20250227,151600,1558527030,2700,2725,2725,2670,1436
20250227,151500,1554660645,2690,2685,2725,2675,3786
20250227,151400,1544394425,2705,2695,2710,2670,1982
20250227,151300,1539044595,2670,2675,2700,2655,1744
20250227,151200,1534354610,2655,2660,2685,2645,1328
20250227,151100,1530811205,2645,2645,2670,2645,2037
20250227,151000,1525395625,2660,2640,2665,2640,2202
20250227,150900,1519557945,2645,2640,2645,2640,313
20250227,150800,1518731030,2645,2660,2660,2640,745
20250227,150700,1516759260,2650,2660,2660,2650,388
20250227,150600,1515729870,2650,2650,2675,2650,672
20250227,150500,1513946090,2655,2650,2655,2650,1739
20250227,150400,1509337140,2655,2665,2680,2650,2202
20250227,150300,1503474460,2675,2680,2690,2660,1246
20250227,150200,1500147410,2665,2660,2680,2660,389
20250227,150100,1499107155,2675,2685,2685,2655,1924
20250227,150000,1493983755,2670,2710,2710,2670,408
20250227,145900,1492888365,2700,2670,2710,2670,3648
20250227,145800,1483056590,2690,2685,2690,2670,752
20250227,145700,1481045485,2675,2675,2690,2660,1174
20250227,145600,1477904900,2660,2655,2675,2650,2620
20250227,145500,1470942085,2660,2650,2660,2650,1846
20250227,145400,1466043830,2655,2655,2655,2650,790
20250227,145300,1463948730,2650,2640,2655,2630,1495
20250227,145200,1459990250,2630,2630,2645,2630,360
20250227,145100,1459039595,2645,2635,2645,2630,1469
20250227,145000,1455168865,2645,2635,2650,2635,521
20250227,144900,1453794190,2650,2635,2650,2635,215
20250227,144800,1453227260,2650,2650,2650,2635,1765
20250227,144700,1448551165,2650,2650,2650,2650,289
20250227,144600,1447785315,2650,2640,2660,2640,3342
20250227,144500,1438941830,2635,2640,2640,2635,539
20250227,144400,1437521185,2635,2635,2640,2635,2545
20250227,144300,1430812990,2640,2640,2640,2635,409
20250227,144200,1429734645,2635,2645,2645,2635,430
20250227,144100,1428600885,2635,2660,2660,2635,813
20250227,144000,1426455895,2640,2635,2665,2635,1418
20250227,143900,1422714795,2640,2640,2640,2635,1093
20250227,143800,1419833620,2635,2655,2670,2635,40915
20250227,143700,1311423590,2670,2655,2670,2655,2230
20250227,143600,1305501100,2670,2670,2670,2655,526
20250227,143500,1304102760,2655,2670,2670,2655,806
20250227,143400,1301961055,2655,2655,2670,2655,682
20250227,143300,1300148560,2655,2660,2670,2655,802
20250227,143200,1298014750,2670,2650,2675,2650,1876
20250227,143100,1293022690,2670,2655,2670,2650,3909
20250227,143000,1282645185,2655,2670,2670,2655,2904
20250227,142900,1274914570,2670,2675,2675,2655,1826
20250227,142800,1270057730,2675,2670,2680,2655,1726
20250227,142700,1265462040,2675,2675,2675,2655,11172
20250227,142600,1235724365,2665,2680,2680,2665,3004
20250227,142500,1227705065,2670,2695,2695,2670,4894
20250227,142400,1214580905,2670,2705,2710,2670,4146
20250227,142300,1203431790,2705,2710,2710,2690,3908
20250227,142200,1192887310,2710,2675,2720,2665,7083
20250227,142100,1173796170,2665,2650,2685,2650,4230
20250227,142000,1162499415,2665,2645,2665,2635,4040
20250227,141900,1151783600,2645,2630,2645,2610,4671
20250227,141800,1139498365,2625,2605,2630,2605,5880
20250227,141700,1124086705,2620,2620,2620,2605,2243
20250227,141600,1118233390,2620,2610,2625,2605,1761
20250227,141500,1113630750,2625,2615,2625,2600,1330
20250227,141400,1110160130,2615,2615,2630,2595,3273
20250227,141300,1101608210,2630,2600,2635,2600,3530
20250227,141200,1092375240,2615,2590,2620,2590,3279
20250227,141100,1083846965,2605,2605,2605,2590,2084
20250227,141000,1078440570,2605,2590,2610,2585,3027
20250227,140900,1070595285,2595,2600,2615,2590,4311
20250227,140800,1059400395,2590,2615,2615,2585,6513
20250227,140700,1042487135,2600,2585,2625,2580,4394
20250227,140600,1031086095,2595,2555,2610,2555,6600
20250227,140500,1014012280,2570,2560,2590,2545,2233
20250227,140400,1008279470,2560,2565,2565,2530,7135
20250227,140300,990168305,2540,2560,2570,2540,3839
20250227,140200,980408295,2575,2550,2575,2540,350
20250227,140100,979517595,2545,2565,2565,2540,2633
20250227,140000,972800610,2565,2575,2600,2550,4980
20250227,135900,960035580,2580,2615,2620,2580,10832
20250227,135800,931896350,2615,2615,2615,2615,0
20250227,135700,931896350,2615,2640,2640,2615,7271
20250227,135600,912849735,2640,2625,2645,2620,2242
20250227,135500,906960170,2635,2625,2650,2625,1362
20250227,135400,903375985,2640,2645,2650,2620,7778
20250227,135300,882932405,2630,2645,2650,2625,1610
20250227,135200,878678540,2645,2630,2645,2630,501
20250227,135100,877360895,2630,2630,2630,2630,0
20250227,135000,877360895,2630,2645,2645,2630,1372
20250227,134900,873746955,2645,2645,2645,2645,5
20250227,134800,873733730,2630,2630,2630,2630,0
20250227,134700,873733730,2630,2630,2630,2630,2
20250227,134600,873728470,2625,2650,2650,2625,1505
20250227,134500,869777720,2630,2645,2650,2630,1058
20250227,134400,866994455,2625,2640,2640,2625,1824
20250227,134300,862191330,2655,2650,2655,2650,4
20250227,134200,862180725,2640,2650,2655,2640,1215
20250227,134100,858961390,2645,2645,2645,2645,82
20250227,134000,858744500,2645,2645,2645,2645,82
20250227,133900,858527610,2655,2640,2655,2640,150
20250227,133800,858131460,2650,2650,2650,2650,10
20250227,133700,858104960,2645,2655,2655,2645,159
20250227,133600,857683670,2670,2670,2670,2670,0
20250227,133500,857683670,2670,2670,2670,2670,8
20250227,133400,857662310,2670,2630,2675,2630,4633
20250227,133300,845439660,2625,2630,2630,2625,3076
20250227,133200,837355780,2630,2645,2645,2630,230
20250227,133100,836750730,2625,2640,2640,2625,6394
20250227,133000,819940345,2665,2645,2665,2640,1293
20250227,132900,816525050,2670,2670,2670,2670,58
20250227,132800,816370190,2670,2650,2670,2650,1723
20250227,132700,811799725,2650,2640,2650,2640,1505
20250227,132600,807820730,2640,2635,2640,2630,1220
20250227,132500,804612020,2630,2645,2645,2630,1746
20250227,132400,800016900,2635,2645,2645,2635,5022
20250227,132300,786783025,2650,2650,2650,2650,80
20250227,132200,786571025,2650,2650,2650,2650,1800
20250227,132100,781801025,2650,2650,2650,2635,4002
20250227,132000,771255725,2635,2650,2655,2635,3799
20250227,131900,761226970,2650,2650,2650,2650,12
20250227,131800,761195170,2645,2670,2670,2645,10295
20250227,131700,733901595,2655,2670,2675,2655,10878
20250227,131600,704964935,2670,2675,2675,2665,1511
20250227,131500,700938015,2675,2665,2675,2665,101
20250227,131400,700668840,2675,2675,2675,2675,963
20250227,131300,698092815,2680,2675,2680,2675,768
20250227,131200,696038410,2675,2665,2675,2665,221
20250227,131100,695449435,2675,2675,2675,2675,100
20250227,131000,695181935,2680,2680,2680,2680,20
20250227,130900,695128335,2665,2665,2665,2665,1000
20250227,130800,692463335,2680,2685,2685,2665,2111
20250227,130700,686835310,2685,2685,2685,2665,1103
20250227,130600,683893755,2690,2690,2690,2690,0
20250227,130500,683893755,2690,2675,2690,2665,394
20250227,130400,682841290,2675,2680,2680,2660,723
20250227,130300,680915510,2660,2680,2680,2660,201
20250227,130200,680380830,2660,2660,2660,2660,628
20250227,130100,678710350,2660,2675,2680,2660,200
20250227,130000,678177550,2680,2660,2685,2660,1554
20250227,125900,674042460,2660,2685,2685,2660,8350
20250227,125800,651735450,2685,2690,2690,2685,16
20250227,125700,651692415,2690,2690,2690,2685,1379
20250227,125600,647989525,2690,2690,2690,2690,1
20250227,125500,647986835,2690,2690,2690,2690,510
20250227,125400,646614935,2690,2690,2690,2690,0
20250227,125300,646614935,2690,2690,2690,2690,500
20250227,125200,645269935,2695,2695,2695,2695,0
20250227,125100,645269935,2695,2695,2695,2695,495
20250227,125000,643935910,2695,2695,2695,2695,5
20250227,124900,643922435,2695,2695,2695,2695,1000
20250227,124800,641227435,2715,2715,2715,2715,5
20250227,124700,641213860,2715,2710,2715,2710,100
20250227,124600,640942855,2710,2700,2710,2700,114
20250227,124500,640634915,2700,2700,2700,2695,2004
20250227,124400,635224120,2700,2700,2700,2685,1022
20250227,124300,632479720,2700,2705,2705,2700,1946
20250227,124200,627215800,2700,2700,2700,2700,2057
20250227,124100,621661900,2700,2690,2700,2685,201
20250227,124000,621122150,2700,2700,2700,2700,0
20250227,123900,621122150,2700,2700,2700,2700,130
20250227,123800,620771150,2700,2700,2700,2700,0
20250227,123700,620771150,2700,2700,2700,2700,1
20250227,123600,620768450,2690,2690,2690,2690,1043
20250227,123500,617962780,2690,2690,2690,2690,700
20250227,123400,616079780,2690,2700,2700,2690,516
20250227,123300,614691580,2690,2690,2690,2690,109
20250227,123200,614398370,2700,2700,2700,2700,0
20250227,123100,614398370,2700,2705,2705,2700,22
20250227,123000,614338910,2700,2700,2700,2700,23
20250227,122900,614276810,2705,2705,2705,2690,111
20250227,122800,613978055,2690,2690,2690,2690,100
20250227,122700,613709055,2705,2690,2705,2690,110
20250227,122600,613413005,2690,2690,2690,2690,30
20250227,122500,613332305,2705,2690,2705,2690,414
20250227,122400,612218270,2690,2690,2690,2690,20
20250227,122300,612164470,2690,2690,2690,2690,81
20250227,122200,611946580,2690,2700,2700,2690,20
20250227,122100,611892680,2705,2700,2705,2700,22
20250227,122000,611833270,2705,2700,2705,2700,13
20250227,121900,611798155,2705,2705,2705,2705,1110
20250227,121800,608795605,2705,2705,2705,2705,0
20250227,121700,608795605,2705,2705,2705,2705,0
20250227,121600,608795605,2705,2685,2705,2685,1004
20250227,121500,606099785,2685,2685,2685,2685,0
20250227,121400,606099785,2685,2685,2685,2685,1000
20250227,121300,603414785,2685,2685,2685,2685,0
20250227,121200,603414785,2685,2685,2685,2685,921
20250227,121100,600941900,2685,2685,2685,2685,200
20250227,121000,600404900,2710,2710,2710,2710,0
20250227,120900,600404900,2710,2690,2710,2690,501
20250227,120800,599057190,2685,2685,2685,2685,858
20250227,120700,596753460,2710,2710,2710,2710,1
20250227,120600,596750750,2710,2710,2710,2710,4
20250227,120500,596739910,2685,2695,2710,2685,386
20250227,120400,595702260,2685,2685,2685,2685,0
20250227,120300,595702260,2685,2685,2685,2685,100
20250227,120200,595433760,2685,2685,2685,2685,0
20250227,120100,595433760,2685,2685,2685,2685,0
20250227,120000,595433760,2685,2685,2685,2685,500
20250227,115900,594091260,2700,2695,2700,2695,21
20250227,115800,594034625,2675,2700,2715,2675,1196
20250227,115700,590826780,2680,2680,2680,2680,1400
20250227,115600,587074780,2680,2700,2700,2680,548
20250227,115500,585602710,2700,2705,2705,2700,132
20250227,115400,585246150,2705,2705,2705,2705,100
20250227,115300,584975650,2735,2735,2735,2735,1
20250227,115200,584972915,2710,2700,2710,2700,217
20250227,115100,584385855,2695,2700,2700,2695,909
20250227,115000,581933890,2700,2700,2700,2700,0
20250227,114900,581933890,2700,2700,2700,2700,4383
20250227,114800,570099790,2710,2710,2710,2705,1492
20250227,114700,566060920,2715,2720,2720,2710,1040
20250227,114600,563242035,2720,2720,2720,2720,100
20250227,114500,562970035,2720,2745,2745,2720,101
20250227,114400,562695290,2720,2725,2740,2720,520
20250227,114300,561280725,2725,2725,2725,2725,100
20250227,114200,561008225,2725,2730,2730,2725,600
20250227,114100,559370725,2730,2730,2730,2730,100
20250227,114000,559097725,2730,2730,2730,2730,0
20250227,113900,559097725,2730,2735,2735,2730,201
20250227,113800,558547995,2750,2760,2765,2750,84
20250227,113700,558316635,2765,2765,2765,2750,105
20250227,113600,558026370,2750,2750,2765,2750,170
20250227,113500,557557770,2765,2745,2765,2745,2222
20250227,113400,551431440,2745,2730,2745,2725,1609
20250227,113300,547024370,2725,2725,2725,2725,0
20250227,113200,547024370,2725,2725,2725,2725,100
20250227,113100,546751870,2745,2745,2745,2745,30
20250227,113000,546669520,2725,2725,2725,2725,0
20250227,112900,546669520,2725,2725,2725,2725,0
20250227,112800,546669520,2725,2750,2750,2725,1007
20250227,112700,543924460,2750,2740,2750,2740,40
20250227,112600,543814660,2745,2745,2745,2745,0
20250227,112500,543814660,2745,2765,2765,2730,1286
20250227,112400,540281240,2765,2760,2765,2750,490
20250227,112300,538930330,2765,2740,2765,2730,1118
20250227,112200,535856160,2765,2765,2765,2730,204
20250227,112100,535292605,2765,2755,2765,2755,3151
20250227,112000,526596390,2735,2760,2760,2735,1348
20250227,111900,522880935,2760,2760,2760,2735,2800
20250227,111800,515156405,2760,2735,2760,2735,2134
20250227,111700,509285280,2735,2715,2735,2715,108
20250227,111600,508990740,2715,2715,2715,2715,39
20250227,111500,508884855,2710,2710,2710,2710,200
20250227,111400,508342855,2740,2735,2740,2735,1348
20250227,111300,504651020,2735,2735,2740,2710,315
20250227,111200,503789965,2705,2725,2740,2700,668
20250227,111100,501974840,2705,2705,2725,2700,216
20250227,111000,501386810,2720,2725,2725,2705,132
20250227,110900,501027630,2725,2710,2725,2710,1263
20250227,110800,497592705,2705,2705,2705,2685,66
20250227,110700,497414340,2685,2705,2710,2685,611
20250227,110600,495761305,2700,2685,2700,2685,1202
20250227,110500,492525435,2685,2685,2685,2685,0
20250227,110400,492525435,2685,2685,2685,2670,104
20250227,110300,492247695,2685,2680,2685,2680,33
20250227,110200,492159230,2665,2670,2670,2665,3130
20250227,110100,483802395,2670,2670,2670,2670,1008
20250227,110000,481111035,2705,2685,2705,2670,611
20250227,105900,479473605,2710,2680,2710,2675,8
20250227,105800,479452110,2710,2685,2710,2685,1537
20250227,105700,475324495,2685,2685,2685,2680,1302
20250227,105600,471828630,2710,2710,2710,2710,0
20250227,105500,471828630,2710,2710,2710,2710,1
20250227,105400,471825920,2685,2700,2710,2680,1539
20250227,105300,467677845,2700,2685,2705,2685,119
20250227,105200,467358205,2710,2680,2715,2680,429
20250227,105100,466208420,2660,2670,2670,2660,440
20250227,105000,465036970,2680,2675,2680,2655,285
20250227,104900,464276035,2675,2660,2675,2650,5063
20250227,104800,450854110,2670,2700,2700,2670,3139
20250227,104700,442449210,2700,2725,2725,2685,8983
20250227,104600,418243340,2700,2705,2705,2700,862
20250227,104500,415915630,2700,2695,2700,2695,646
20250227,104400,414172160,2700,2700,2700,2690,1640
20250227,104300,409744850,2700,2715,2715,2700,5351
20250227,104200,395253015,2725,2725,2725,2725,0
20250227,104100,395253015,2725,2725,2725,2720,2197
20250227,104000,389272025,2725,2725,2725,2725,1
20250227,103900,389269300,2740,2740,2740,2740,0
20250227,103800,389269300,2740,2740,2740,2740,57
20250227,103700,389113120,2740,2730,2740,2725,1231
20250227,103600,385757500,2730,2730,2730,2730,545
20250227,103500,384269650,2750,2750,2750,2750,0
20250227,103400,384269650,2750,2735,2750,2735,501
20250227,103300,382899400,2750,2740,2750,2740,329
20250227,103200,381997930,2740,2735,2740,2735,51
20250227,103100,381858440,2735,2735,2735,2735,0
20250227,103000,381858440,2735,2735,2735,2735,109
20250227,102900,381560325,2735,2730,2735,2730,665
20250227,102800,379744870,2740,2740,2740,2740,300
20250227,102700,378922870,2745,2745,2745,2745,200
20250227,102600,378373870,2745,2745,2745,2745,0
20250227,102500,378373870,2745,2745,2745,2745,200
20250227,102400,377824870,2745,2735,2745,2725,2103
20250227,102300,372093135,2730,2730,2730,2730,446
20250227,102200,370875555,2725,2725,2725,2725,0
20250227,102100,370875555,2725,2725,2725,2725,22
20250227,102000,370815605,2735,2735,2735,2735,0
20250227,101900,370815605,2735,2735,2735,2735,7
20250227,101800,370796460,2720,2720,2720,2720,0
20250227,101700,370796460,2720,2720,2720,2720,0
20250227,101600,370796460,2720,2720,2720,2720,800
20250227,101500,368620460,2715,2720,2720,2715,1270
20250227,101400,365166075,2725,2725,2725,2725,528
20250227,101300,363727275,2725,2725,2725,2725,100
20250227,101200,363454775,2745,2730,2745,2715,2051
20250227,101100,357865170,2750,2730,2750,2730,51
20250227,101000,357725920,2755,2740,2755,2725,1139
20250227,100900,354606585,2740,2740,2740,2740,0
20250227,100800,354606585,2740,2735,2740,2735,54
20250227,100700,354458880,2740,2740,2740,2740,2
20250227,100600,354453400,2740,2735,2740,2725,24
20250227,100500,354387680,2740,2740,2740,2740,502
20250227,100400,353012200,2740,2730,2740,2725,394
20250227,100300,351937310,2740,2735,2740,2735,2
20250227,100200,351931835,2735,2740,2740,2735,10
20250227,100100,351904445,2740,2750,2750,2730,2544
20250227,100000,344942035,2745,2755,2755,2745,6773
20250227,095900,326317265,2765,2765,2765,2765,4
20250227,095800,326306205,2765,2765,2765,2765,55
20250227,095700,326154130,2755,2755,2765,2755,1926
20250227,095600,320847980,2765,2765,2765,2765,2
20250227,095500,320842450,2755,2755,2765,2755,104
20250227,095400,320555910,2765,2755,2765,2755,915
20250227,095300,318035055,2755,2770,2775,2755,322
20250227,095200,317146310,2755,2760,2760,2755,891
20250227,095100,314691500,2760,2760,2760,2760,150
20250227,095000,314277500,2770,2770,2770,2770,0
20250227,094900,314277500,2770,2770,2770,2770,8
20250227,094800,314255340,2770,2765,2775,2760,902
20250227,094700,311760500,2750,2750,2750,2750,0
20250227,094600,311760500,2750,2760,2760,2750,502
20250227,094500,310379195,2760,2775,2775,2760,41
20250227,094400,310266010,2760,2755,2765,2750,1421
20250227,094300,306352650,2765,2780,2780,2750,5006
20250227,094200,292535970,2770,2785,2800,2770,4636
20250227,094100,279683240,2785,2785,2785,2780,16
20250227,094000,279638705,2780,2785,2785,2780,473
20250227,093900,278323700,2800,2785,2800,2785,448
20250227,093800,277075945,2780,2780,2780,2780,0
20250227,093700,277075945,2780,2795,2795,2780,3641
20250227,093600,266925155,2825,2825,2825,2825,0
20250227,093500,266925155,2825,2825,2825,2825,542
20250227,093400,265394005,2825,2825,2825,2820,514
20250227,093300,263944470,2825,2805,2825,2805,2720
20250227,093200,256294305,2810,2810,2810,2810,0
20250227,093100,256294305,2810,2775,2810,2775,3321
20250227,093000,247049510,2775,2775,2775,2775,117
20250227,092900,246724835,2775,2765,2775,2760,1628
20250227,092800,242229310,2775,2760,2775,2760,1567
20250227,092700,237892745,2765,2755,2765,2755,4
20250227,092600,237881705,2765,2765,2765,2755,7
20250227,092500,237862380,2755,2770,2770,2755,871
20250227,092400,235456045,2765,2770,2775,2765,186
20250227,092300,234941085,2765,2775,2780,2765,852
20250227,092200,232577080,2780,2785,2785,2775,179
20250227,092100,232079895,2785,2770,2785,2765,510
20250227,092000,230666410,2770,2780,2780,2760,2066
20250227,091900,224938510,2785,2785,2785,2785,661
20250227,091800,223097625,2785,2810,2810,2785,251
20250227,091700,222392340,2810,2785,2810,2775,383
20250227,091600,221321140,2810,2785,2810,2770,2312
20250227,091500,214845115,2785,2770,2785,2750,2854
20250227,091400,206968105,2755,2760,2790,2750,3050
20250227,091300,198562230,2755,2795,2795,2755,2369
20250227,091200,192011300,2775,2800,2800,2760,3087
20250227,091100,183432575,2785,2795,2805,2785,377
20250227,091000,182379085,2810,2805,2810,2785,694
20250227,090900,180438285,2805,2795,2810,2795,721
20250227,090800,178421330,2785,2790,2790,2780,2716
20250227,090700,170846585,2790,2835,2835,2790,6587
20250227,090600,152352315,2815,2850,2850,2805,17650
20250227,090500,102418725,2850,2875,2875,2850,2534
20250227,090400,95173125,2875,2880,2900,2850,7927
20250227,090300,72400915,2900,2870,2905,2845,5123
20250227,090200,57696615,2870,2880,2910,2830,2914
20250227,090100,49323805,2880,2850,2890,2815,8700
20250227,090000,24561245,2895,2900,2915,2830,8397