KissMeData/222420/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205000,4144592833,903,903,903,903,24699
20250227,204900,4144592833,903,903,903,903,0
20250227,204800,4144592833,903,903,903,903,0
20250227,204700,4144592833,903,903,903,903,0
20250227,204600,4144592833,903,903,903,903,0
20250227,204500,4144592833,903,903,903,903,0
20250227,204400,4144592833,903,903,903,903,0
20250227,204300,4144592833,903,903,903,903,0
20250227,204200,4144592833,903,903,903,903,0
20250227,204100,4144592833,903,903,903,903,0
20250227,204000,4144592833,903,903,903,903,0
20250227,203900,4144592833,903,903,903,903,0
20250227,203800,4144592833,903,903,903,903,0
20250227,203700,4144592833,903,903,903,903,0
20250227,203600,4144592833,903,903,903,903,0
20250227,203500,4144592833,903,903,903,903,0
20250227,203400,4144592833,903,903,903,903,0
20250227,203300,4144592833,903,903,903,903,0
20250227,203200,4144592833,903,903,903,903,0
20250227,203100,4144592833,903,903,903,903,0
20250227,203000,4144592833,903,903,903,903,0
20250227,202900,4144592833,903,903,903,903,0
20250227,202800,4144592833,903,903,903,903,0
20250227,202700,4144592833,903,903,903,903,0
20250227,202600,4144592833,903,903,903,903,0
20250227,202500,4144592833,903,903,903,903,0
20250227,202400,4144592833,903,903,903,903,0
20250227,202300,4144592833,903,903,903,903,0
20250227,202200,4144592833,903,903,903,903,0
20250227,202100,4144592833,903,903,903,903,0
20250227,202000,4144592833,903,903,903,903,24699
20250227,201900,4144592833,903,903,903,903,0
20250227,201800,4144592833,903,903,903,903,0
20250227,201700,4144592833,903,903,903,903,0
20250227,201600,4144592833,903,903,903,903,0
20250227,201500,4144592833,903,903,903,903,0
20250227,201400,4144592833,903,903,903,903,0
20250227,201300,4144592833,903,903,903,903,0
20250227,201200,4144592833,903,903,903,903,0
20250227,201100,4144592833,903,903,903,903,0
20250227,201000,4144592833,903,903,903,903,0
20250227,200900,4144592833,903,903,903,903,0
20250227,200800,4144592833,903,903,903,903,0
20250227,200700,4144592833,903,903,903,903,0
20250227,200600,4144592833,903,903,903,903,0
20250227,200500,4144592833,903,903,903,903,0
20250227,200400,4144592833,903,903,903,903,0
20250227,200300,4144592833,903,903,903,903,0
20250227,200200,4144592833,903,903,903,903,0
20250227,200100,4144592833,903,903,903,903,0
20250227,200000,4144592833,903,903,903,903,0
20250227,195900,4144592833,903,903,903,903,0
20250227,195800,4144592833,903,903,903,903,0
20250227,195700,4144592833,903,903,903,903,0
20250227,195600,4144592833,903,903,903,903,0
20250227,195500,4144592833,903,903,903,903,0
20250227,195400,4144592833,903,903,903,903,0
20250227,195300,4144592833,903,903,903,903,0
20250227,195200,4144592833,903,903,903,903,0
20250227,195100,4144592833,903,903,903,903,0
20250227,195000,4144592833,903,903,903,903,24699
20250227,194900,4144592833,903,903,903,903,0
20250227,194800,4144592833,903,903,903,903,0
20250227,194700,4144592833,903,903,903,903,0
20250227,194600,4144592833,903,903,903,903,0
20250227,194500,4144592833,903,903,903,903,0
20250227,194400,4144592833,903,903,903,903,0
20250227,194300,4144592833,903,903,903,903,0
20250227,194200,4144592833,903,903,903,903,0
20250227,194100,4144592833,903,903,903,903,0
20250227,194000,4144592833,903,903,903,903,0
20250227,193900,4144592833,903,903,903,903,0
20250227,193800,4144592833,903,903,903,903,0
20250227,193700,4144592833,903,903,903,903,0
20250227,193600,4144592833,903,903,903,903,0
20250227,193500,4144592833,903,903,903,903,0
20250227,193400,4144592833,903,903,903,903,0
20250227,193300,4144592833,903,903,903,903,0
20250227,193200,4144592833,903,903,903,903,0
20250227,193100,4144592833,903,903,903,903,0
20250227,193000,4144592833,903,903,903,903,0
20250227,192900,4144592833,903,903,903,903,0
20250227,192800,4144592833,903,903,903,903,0
20250227,192700,4144592833,903,903,903,903,0
20250227,192600,4144592833,903,903,903,903,0
20250227,192500,4144592833,903,903,903,903,0
20250227,192400,4144592833,903,903,903,903,0
20250227,192300,4144592833,903,903,903,903,0
20250227,192200,4144592833,903,903,903,903,0
20250227,192100,4144592833,903,903,903,903,0
20250227,192000,4144592833,903,903,903,903,24699
20250227,191900,4144592833,903,903,903,903,0
20250227,191800,4144592833,903,903,903,903,0
20250227,191700,4144592833,903,903,903,903,0
20250227,191600,4144592833,903,903,903,903,0
20250227,191500,4144592833,903,903,903,903,0
20250227,191400,4144592833,903,903,903,903,0
20250227,191300,4144592833,903,903,903,903,0
20250227,191200,4144592833,903,903,903,903,0
20250227,191100,4144592833,903,903,903,903,0
20250227,191000,4144592833,903,903,903,903,0
20250227,190900,4144592833,903,903,903,903,0
20250227,190800,4144592833,903,903,903,903,0
20250227,190700,4144592833,903,903,903,903,0
20250227,190600,4144592833,903,903,903,903,0
20250227,190500,4144592833,903,903,903,903,0
20250227,190400,4144592833,903,903,903,903,0
20250227,190300,4144592833,903,903,903,903,0
20250227,190200,4144592833,903,903,903,903,0
20250227,190100,4144592833,903,903,903,903,0
20250227,190000,4144592833,903,903,903,903,0
20250227,185900,4144592833,903,903,903,903,0
20250227,185800,4144592833,903,903,903,903,0
20250227,185700,4144592833,903,903,903,903,0
20250227,185600,4144592833,903,903,903,903,0
20250227,185500,4144592833,903,903,903,903,0
20250227,185400,4144592833,903,903,903,903,0
20250227,185300,4144592833,903,903,903,903,0
20250227,185200,4144592833,903,903,903,903,0
20250227,185100,4144592833,903,903,903,903,0
20250227,185000,4144592833,903,903,903,903,24699
20250227,184900,4144592833,903,903,903,903,0
20250227,184800,4144592833,903,903,903,903,0
20250227,184700,4144592833,903,903,903,903,0
20250227,184600,4144592833,903,903,903,903,0
20250227,184500,4144592833,903,903,903,903,0
20250227,184400,4144592833,903,903,903,903,0
20250227,184300,4144592833,903,903,903,903,0
20250227,184200,4144592833,903,903,903,903,0
20250227,184100,4144592833,903,903,903,903,0
20250227,184000,4144592833,903,903,903,903,0
20250227,183900,4144592833,903,903,903,903,0
20250227,183800,4144592833,903,903,903,903,0
20250227,183700,4144592833,903,903,903,903,0
20250227,183600,4144592833,903,903,903,903,0
20250227,183500,4144592833,903,903,903,903,0
20250227,183400,4144592833,903,903,903,903,0
20250227,183300,4144592833,903,903,903,903,0
20250227,183200,4144592833,903,903,903,903,0
20250227,183100,4144592833,903,903,903,903,0
20250227,183000,4144592833,903,903,903,903,0
20250227,182900,4144592833,903,903,903,903,0
20250227,182800,4144592833,903,903,903,903,0
20250227,182700,4144592833,903,903,903,903,0
20250227,182600,4144592833,903,903,903,903,0
20250227,182500,4144592833,903,903,903,903,0
20250227,182400,4144592833,903,903,903,903,0
20250227,182300,4144592833,903,903,903,903,0
20250227,182200,4144592833,903,903,903,903,0
20250227,182100,4144592833,903,903,903,903,0
20250227,182000,4144592833,903,903,903,903,24699
20250227,181900,4144592833,903,903,903,903,0
20250227,181800,4144592833,903,903,903,903,0
20250227,181700,4144592833,903,903,903,903,0
20250227,181600,4144592833,903,903,903,903,0
20250227,181500,4144592833,903,903,903,903,0
20250227,181400,4144592833,903,903,903,903,0
20250227,181300,4144592833,903,903,903,903,0
20250227,181200,4144592833,903,903,903,903,0
20250227,181100,4144592833,903,903,903,903,0
20250227,181000,4144592833,903,903,903,903,0
20250227,180900,4144592833,903,903,903,903,0
20250227,180800,4144592833,903,903,903,903,0
20250227,180700,4144592833,903,903,903,903,0
20250227,180600,4144592833,903,903,903,903,0
20250227,180500,4144592833,903,903,903,903,0
20250227,180400,4144592833,903,903,903,903,0
20250227,180300,4144592833,903,903,903,903,0
20250227,180200,4144592833,903,903,903,903,0
20250227,180100,4144592833,903,903,903,903,0
20250227,180000,4144592833,903,903,903,903,0
20250227,175900,4144592833,903,903,903,903,0
20250227,175800,4144592833,903,903,903,903,0
20250227,175700,4144592833,903,903,903,903,0
20250227,175600,4144592833,903,903,903,903,0
20250227,175500,4144592833,903,903,903,903,0
20250227,175400,4144592833,903,903,903,903,0
20250227,175300,4144592833,903,903,903,903,0
20250227,175200,4144592833,903,903,903,903,0
20250227,175100,4144592833,903,903,903,903,0
20250227,175000,4144592833,903,903,903,903,24699
20250227,174900,4144592833,903,903,903,903,0
20250227,174800,4144592833,903,903,903,903,0
20250227,174700,4144592833,903,903,903,903,0
20250227,174600,4144592833,903,903,903,903,0
20250227,174500,4144592833,903,903,903,903,0
20250227,174400,4144592833,903,903,903,903,0
20250227,174300,4144592833,903,903,903,903,0
20250227,174200,4144592833,903,903,903,903,0
20250227,174100,4144592833,903,903,903,903,0
20250227,174000,4144592833,903,903,903,903,0
20250227,173900,4144592833,903,903,903,903,0
20250227,173800,4144592833,903,903,903,903,0
20250227,173700,4144592833,903,903,903,903,0
20250227,173600,4144592833,903,903,903,903,0
20250227,173500,4144592833,903,903,903,903,0
20250227,173400,4144592833,903,903,903,903,0
20250227,173300,4144592833,903,903,903,903,0
20250227,173200,4144592833,903,903,903,903,0
20250227,173100,4144592833,903,903,903,903,0
20250227,173000,4144592833,903,903,903,903,0
20250227,172900,4144592833,903,903,903,903,0
20250227,172800,4144592833,903,903,903,903,0
20250227,172700,4144592833,903,903,903,903,0
20250227,172600,4144592833,903,903,903,903,0
20250227,172500,4144592833,903,903,903,903,0
20250227,172400,4144592833,903,903,903,903,0
20250227,172300,4144592833,903,903,903,903,0
20250227,172200,4144592833,903,903,903,903,0
20250227,172100,4144592833,903,903,903,903,0
20250227,172000,4144592833,903,903,903,903,24699
20250227,171900,4144592833,903,903,903,903,0
20250227,171800,4144592833,903,903,903,903,0
20250227,171700,4144592833,903,903,903,903,0
20250227,171600,4144592833,903,903,903,903,0
20250227,171500,4144592833,903,903,903,903,0
20250227,171400,4144592833,903,903,903,903,0
20250227,171300,4144592833,903,903,903,903,0
20250227,171200,4144592833,903,903,903,903,0
20250227,171100,4144592833,903,903,903,903,0
20250227,171000,4144592833,903,903,903,903,0
20250227,170900,4144592833,903,903,903,903,0
20250227,170800,4144592833,903,903,903,903,0
20250227,170700,4144592833,903,903,903,903,0
20250227,170600,4144592833,903,903,903,903,0
20250227,170500,4144592833,903,903,903,903,0
20250227,170400,4144592833,903,903,903,903,0
20250227,170300,4144592833,903,903,903,903,0
20250227,170200,4144592833,903,903,903,903,0
20250227,170100,4144592833,903,903,903,903,0
20250227,170000,4144592833,903,903,903,903,0
20250227,165900,4144592833,903,903,903,903,0
20250227,165800,4144592833,903,903,903,903,0
20250227,165700,4144592833,903,903,903,903,0
20250227,165600,4144592833,903,903,903,903,0
20250227,165500,4144592833,903,903,903,903,0
20250227,165400,4144592833,903,903,903,903,0
20250227,165300,4144592833,903,903,903,903,0
20250227,165200,4144592833,903,903,903,903,0
20250227,165100,4144592833,903,903,903,903,0
20250227,165000,4144592833,903,903,903,903,24699
20250227,164900,4144592833,903,903,903,903,0
20250227,164800,4144592833,903,903,903,903,0
20250227,164700,4144592833,903,903,903,903,0
20250227,164600,4144592833,903,903,903,903,0
20250227,164500,4144592833,903,903,903,903,0
20250227,164400,4144592833,903,903,903,903,0
20250227,164300,4144592833,903,903,903,903,0
20250227,164200,4144592833,903,903,903,903,0
20250227,164100,4144592833,903,903,903,903,0
20250227,164000,4144592833,903,903,903,903,0
20250227,163900,4144592833,903,903,903,903,0
20250227,163800,4144592833,903,903,903,903,0
20250227,163700,4144592833,903,903,903,903,0
20250227,163600,4144592833,903,903,903,903,0
20250227,163500,4144592833,903,903,903,903,0
20250227,163400,4144592833,903,903,903,903,0
20250227,163300,4144592833,903,903,903,903,0
20250227,163200,4144592833,903,903,903,903,0
20250227,163100,4144592833,903,903,903,903,0
20250227,163000,4144592833,903,903,903,903,0
20250227,162900,4144592833,903,903,903,903,0
20250227,162800,4144592833,903,903,903,903,0
20250227,162700,4144592833,903,903,903,903,0
20250227,162600,4144592833,903,903,903,903,0
20250227,162500,4144592833,903,903,903,903,0
20250227,162400,4144592833,903,903,903,903,0
20250227,162300,4144592833,903,903,903,903,0
20250227,162200,4144592833,903,903,903,903,0
20250227,162100,4144592833,903,903,903,903,0
20250227,162000,4144592833,903,903,903,903,24699
20250227,161900,4144592833,903,903,903,903,0
20250227,161800,4144592833,903,903,903,903,0
20250227,161700,4144592833,903,903,903,903,0
20250227,161600,4144592833,903,903,903,903,0
20250227,161500,4144592833,903,903,903,903,0
20250227,161400,4144592833,903,903,903,903,0
20250227,161300,4144592833,903,903,903,903,0
20250227,161200,4144592833,903,903,903,903,0
20250227,161100,4144592833,903,903,903,903,0
20250227,161000,4144592833,903,903,903,903,0
20250227,160900,4144592833,903,903,903,903,0
20250227,160800,4144592833,903,903,903,903,0
20250227,160700,4144592833,903,903,903,903,0
20250227,160600,4144592833,903,903,903,903,0
20250227,160500,4144592833,903,903,903,903,0
20250227,160400,4144592833,903,903,903,903,0
20250227,160300,4144592833,903,903,903,903,0
20250227,160200,4144592833,903,903,903,903,0
20250227,160100,4144592833,903,903,903,903,0
20250227,160000,4144592833,903,903,903,903,0
20250227,155900,4144592833,903,903,903,903,0
20250227,155800,4144592833,903,903,903,903,0
20250227,155700,4144592833,903,903,903,903,0
20250227,155600,4144592833,903,903,903,903,0
20250227,155500,4144592833,903,903,903,903,0
20250227,155400,4144592833,903,903,903,903,0
20250227,155300,4144592833,903,903,903,903,0
20250227,155200,4144592833,903,903,903,903,0
20250227,155100,4144592833,903,903,903,903,0
20250227,155000,4144592833,903,903,903,903,24699
20250227,154900,4144592833,903,903,903,903,0
20250227,154800,4144592833,903,903,903,903,0
20250227,154700,4144592833,903,903,903,903,0
20250227,154600,4144592833,903,903,903,903,0
20250227,154500,4144592833,903,903,903,903,0
20250227,154400,4144592833,903,903,903,903,0
20250227,154300,4144592833,903,903,903,903,0
20250227,154200,4144592833,903,903,903,903,0
20250227,154100,4144592833,903,903,903,903,0
20250227,154000,4144592833,903,903,903,903,0
20250227,153900,4144592833,903,903,903,903,0
20250227,153800,4144592833,903,903,903,903,0
20250227,153700,4144592833,903,903,903,903,0
20250227,153600,4144592833,903,903,903,903,0
20250227,153500,4144592833,903,903,903,903,0
20250227,153400,4144592833,903,903,903,903,0
20250227,153300,4144592833,903,903,903,903,0
20250227,153200,4144592833,903,903,903,903,0
20250227,153100,4144592833,903,903,903,903,0
20250227,153000,4144592833,903,903,903,903,24699
20250227,152900,4122289636,879,879,879,879,0
20250227,152800,4122289636,879,879,879,879,0
20250227,152700,4122289636,879,879,879,879,0
20250227,152600,4122289636,879,879,879,879,0
20250227,152500,4122289636,879,879,879,879,0
20250227,152400,4122289636,879,879,879,879,0
20250227,152300,4122289636,879,879,879,879,0
20250227,152200,4122289636,879,879,879,879,0
20250227,152100,4122289636,879,879,879,879,0
20250227,152000,4122289636,879,879,879,879,0
20250227,151900,4122289636,879,907,907,879,14993
20250227,151800,4108748092,907,896,908,896,6948
20250227,151700,4102479361,895,879,895,879,17767
20250227,151600,4086756421,879,881,881,870,7827
20250227,151500,4079917809,882,881,882,879,3594
20250227,151400,4076751319,881,882,882,877,3075
20250227,151300,4074046875,882,877,882,877,4298
20250227,151200,4070271504,877,876,878,876,4718
20250227,151100,4066136323,876,878,879,862,8342
20250227,151000,4058845960,881,879,888,879,8695
20250227,150900,4051148575,879,883,883,878,3185
20250227,150800,4048348909,885,882,888,878,6939
20250227,150700,4042205782,884,875,886,875,16052
20250227,150600,4028060238,878,865,884,865,16156
20250227,150500,4013892393,865,855,866,855,11520
20250227,150400,4003981715,854,853,854,853,324
20250227,150300,4003705100,852,849,852,849,3885
20250227,150200,4000401252,845,845,845,845,2500
20250227,150100,3998288752,842,846,849,842,3238
20250227,150000,3995553361,846,845,848,845,917
20250227,145900,3994777972,845,843,845,843,275
20250227,145800,3994546145,842,844,845,842,1398
20250227,145700,3993368094,844,842,844,840,3017
20250227,145600,3990831031,842,848,849,842,2264
20250227,145500,3988922859,851,855,857,843,2646
20250227,145400,3986669454,856,842,860,842,18918
20250227,145300,3970618537,840,840,842,840,7931
20250227,145200,3963952522,841,837,841,835,29119
20250227,145100,3939506254,837,828,837,828,7952
20250227,145000,3932886522,830,830,830,830,938
20250227,144900,3932107982,833,829,833,829,3925
20250227,144800,3928852898,829,829,829,829,3455
20250227,144700,3925988703,829,828,829,826,5015
20250227,144600,3921844577,828,827,828,827,62
20250227,144500,3921793269,827,826,827,825,3777
20250227,144400,3918674528,825,825,826,824,82
20250227,144300,3918606854,824,825,825,824,61
20250227,144200,3918556575,824,824,824,824,60
20250227,144100,3918507135,824,825,825,824,1201
20250227,144000,3917516971,825,826,826,825,2654
20250227,143900,3915325866,826,827,827,826,336
20250227,143800,3915047995,827,827,827,827,53
20250227,143700,3915004164,827,826,827,826,425
20250227,143600,3914652935,825,826,826,825,468
20250227,143500,3914266770,826,825,826,824,3639
20250227,143400,3911264473,825,826,826,825,340
20250227,143300,3910983963,826,826,826,826,1077
20250227,143200,3910094361,826,827,827,826,103
20250227,143100,3910009181,827,828,828,827,262
20250227,143000,3909792407,828,824,828,824,3076
20250227,142900,3907255387,824,824,824,824,1672
20250227,142800,3905877659,824,826,826,824,886
20250227,142700,3905147283,828,826,828,825,140
20250227,142600,3905031422,827,827,827,825,1400
20250227,142500,3903874822,827,822,828,822,1117
20250227,142400,3902951408,824,826,826,822,1267
20250227,142300,3901908688,828,822,828,822,710
20250227,142200,3901325038,823,828,830,823,8041
20250227,142100,3894682221,828,828,828,828,64
20250227,142000,3894629229,830,828,830,825,1001
20250227,141900,3893803392,830,826,830,825,503
20250227,141800,3893388400,830,830,830,830,8
20250227,141700,3893381760,826,829,830,825,6621
20250227,141600,3887907113,830,830,830,830,500
20250227,141500,3887492113,830,830,830,830,12
20250227,141400,3887482153,830,830,830,830,36
20250227,141300,3887452273,830,829,830,829,2334
20250227,141200,3885515223,829,829,829,829,2061
20250227,141100,3883806654,829,829,830,827,2000
20250227,141000,3882151211,830,830,830,829,4351
20250227,140900,3878539882,830,830,830,827,6809
20250227,140800,3872905226,830,829,830,828,1596
20250227,140700,3871582699,830,830,830,827,23173
20250227,140600,3852358092,830,829,830,827,2973
20250227,140500,3849896438,830,840,840,829,24485
20250227,140400,3829523239,843,843,843,843,0
20250227,140300,3829523239,843,842,843,839,256
20250227,140200,3829308070,835,840,840,835,2526
20250227,140100,3827192299,844,844,844,844,0
20250227,140000,3827192299,844,844,844,844,177
20250227,135900,3827042911,838,842,842,838,2770
20250227,135800,3824717359,844,844,844,844,0
20250227,135700,3824717359,844,844,844,844,1
20250227,135600,3824716515,844,842,844,838,2085
20250227,135500,3822965435,844,842,844,841,2918
20250227,135400,3820505414,843,844,844,843,522
20250227,135300,3820065147,844,844,844,844,1
20250227,135200,3820064303,846,846,846,846,0
20250227,135100,3820064303,846,843,846,842,2060
20250227,135000,3818321782,841,842,842,841,2854
20250227,134900,3815921493,842,845,845,842,950
20250227,134800,3815121578,846,846,846,846,5
20250227,134700,3815117348,846,846,846,846,31
20250227,134600,3815091122,848,845,848,845,3591
20250227,134500,3812047110,845,841,845,841,1116
20250227,134400,3811108502,841,840,842,840,3607
20250227,134300,3808075013,840,838,841,838,6809
20250227,134200,3802355484,837,838,838,837,305
20250227,134100,3802100194,837,837,837,837,148
20250227,134000,3801976318,837,837,837,837,200
20250227,133900,3801808918,837,836,838,836,544
20250227,133800,3801353713,836,836,838,836,536
20250227,133700,3800905501,836,836,836,836,48
20250227,133600,3800865373,836,836,836,835,684
20250227,133500,3800294093,835,835,835,835,1375
20250227,133400,3799145968,834,836,836,834,3000
20250227,133300,3796641735,837,837,837,837,8
20250227,133200,3796635039,835,836,836,835,1718
20250227,133100,3795199842,836,836,836,836,603
20250227,133000,3794695734,836,837,837,836,877
20250227,132900,3793962561,837,838,838,836,1236
20250227,132800,3792927666,840,839,840,839,1737
20250227,132700,3791469400,839,840,840,839,3
20250227,132600,3791466882,840,838,840,838,39
20250227,132500,3791434183,839,839,839,839,5
20250227,132400,3791429988,840,840,840,839,155
20250227,132300,3791299798,837,837,837,837,960
20250227,132200,3790496278,836,836,836,836,3
20250227,132100,3790493770,836,836,836,836,518
20250227,132000,3790060722,836,837,837,836,7167
20250227,131900,3784065490,837,838,838,837,2022
20250227,131800,3782372055,838,841,841,838,3307
20250227,131700,3779592302,841,842,842,841,2570
20250227,131600,3777429052,842,843,843,842,1330
20250227,131500,3776309176,843,843,843,843,490
20250227,131400,3775896106,845,845,845,845,1000
20250227,131300,3775051106,845,845,845,845,1498
20250227,131200,3773785296,845,845,845,845,22
20250227,131100,3773766706,845,845,845,845,8
20250227,131000,3773759946,845,845,845,845,2084
20250227,130900,3771998966,845,849,849,845,3566
20250227,130800,3768983279,849,850,850,849,1239
20250227,130700,3767930756,845,849,850,845,1373
20250227,130600,3766764883,849,849,849,845,5621
20250227,130500,3762013645,849,849,849,848,446
20250227,130400,3761635011,849,845,849,842,1271
20250227,130300,3760559460,840,841,845,840,2261
20250227,130200,3758655911,842,843,843,842,433
20250227,130100,3758290906,843,837,843,837,19019
20250227,130000,3742314272,837,837,837,834,1007
20250227,125900,3741471620,833,833,833,833,826
20250227,125800,3740783562,833,833,833,832,4885
20250227,125700,3736715505,833,833,833,833,2
20250227,125600,3736713839,833,835,838,833,4198
20250227,125500,3733214620,838,839,839,838,31
20250227,125400,3733188622,839,836,839,834,7472
20250227,125300,3726946034,836,837,839,836,4498
20250227,125200,3723183348,839,839,839,837,706
20250227,125100,3722591968,838,839,839,837,357
20250227,125000,3722292920,839,840,840,839,173
20250227,124900,3722147724,840,840,840,840,450
20250227,124800,3721769724,840,840,840,839,406
20250227,124700,3721428834,840,839,840,839,230
20250227,124600,3721235784,838,839,839,838,817
20250227,124500,3720550448,840,838,840,838,5338
20250227,124400,3716070948,840,838,840,838,1027
20250227,124300,3715209212,840,840,840,840,2371
20250227,124200,3713217572,838,838,840,838,1873
20250227,124100,3711647778,840,837,840,836,10367
20250227,124000,3702940792,837,840,840,837,6488
20250227,123900,3697507120,840,839,840,839,790
20250227,123800,3696843800,840,840,840,840,1439
20250227,123700,3695635040,839,838,840,838,1568
20250227,123600,3694320197,839,840,840,839,2402
20250227,123500,3692304419,840,840,840,839,1251
20250227,123400,3691253589,840,839,840,839,627
20250227,123300,3690727509,839,840,840,839,5413
20250227,123200,3686181689,840,839,840,839,512
20250227,123100,3685751674,839,838,839,838,875
20250227,123000,3685017566,838,837,838,837,366
20250227,122900,3684710859,837,842,842,837,5406
20250227,122800,3680173491,842,841,842,841,61
20250227,122700,3680122139,841,843,843,841,2878
20250227,122600,3677698993,843,852,852,842,10131
20250227,122500,3669147169,852,846,852,846,12627
20250227,122400,3658416849,846,846,846,845,2798
20250227,122300,3656050561,846,845,846,845,569
20250227,122200,3655569192,845,847,847,845,133
20250227,122100,3655456797,846,849,852,845,6484
20250227,122000,3649969257,849,848,849,848,254
20250227,121900,3649753864,847,845,847,845,361
20250227,121800,3649448809,845,847,847,845,4798
20250227,121700,3645393131,846,846,846,846,1001
20250227,121600,3644546285,847,848,848,847,1261
20250227,121500,3643477686,848,850,850,848,7797
20250227,121400,3636859376,850,852,852,850,1693
20250227,121300,3635419740,852,851,852,850,663
20250227,121200,3634855443,851,852,852,850,260
20250227,121100,3634634436,853,853,853,853,0
20250227,121000,3634634436,853,852,853,852,193
20250227,120900,3634469857,849,851,851,849,14968
20250227,120800,3621754212,852,853,853,852,824
20250227,120700,3621051511,853,853,853,853,1397
20250227,120600,3619859870,853,860,860,852,5320
20250227,120500,3615313020,860,858,860,854,1800
20250227,120400,3613771359,861,859,861,858,403
20250227,120300,3613424672,860,860,860,859,700
20250227,120200,3612822680,860,861,861,860,3080
20250227,120100,3610173830,860,860,861,860,478
20250227,120000,3609762647,861,859,861,859,698
20250227,115900,3609162315,859,858,859,856,298
20250227,115800,3608906589,855,852,858,852,4960
20250227,115700,3604669047,850,850,851,849,362
20250227,115600,3604361490,849,851,851,849,4728
20250227,115500,3600343144,851,850,851,849,13650
20250227,115400,3588737789,851,852,853,851,7817
20250227,115300,3582078356,852,855,855,852,2132
20250227,115200,3580258679,855,857,857,855,2252
20250227,115100,3578330546,857,858,858,857,3049
20250227,115000,3575717532,857,863,865,857,4398
20250227,114900,3571923506,865,865,865,864,845
20250227,114800,3571192583,865,862,865,861,888
20250227,114700,3570426325,862,862,864,862,916
20250227,114600,3569636247,862,860,862,860,105
20250227,114500,3569545937,860,854,860,854,1027
20250227,114400,3568668147,853,855,855,851,9018
20250227,114300,3560980198,856,862,862,855,3115
20250227,114200,3558306691,862,871,871,862,38699
20250227,114100,3524694951,871,872,872,871,10205
20250227,114000,3515805270,871,875,875,871,3330
20250227,113900,3512903501,875,875,875,875,2611
20250227,113800,3510618876,878,876,878,875,1768
20250227,113700,3509068648,878,876,878,875,4275
20250227,113600,3505327115,876,877,878,875,1693
20250227,113500,3503844464,877,878,879,877,668
20250227,113400,3503258093,878,875,878,875,1408
20250227,113300,3502024663,875,872,875,872,126
20250227,113200,3501914425,872,872,872,872,4157
20250227,113100,3498289521,875,874,875,874,295
20250227,113000,3498031605,874,874,874,874,346
20250227,112900,3497729201,871,871,871,871,365
20250227,112800,3497411286,871,871,871,871,221
20250227,112700,3497218795,873,871,873,871,82
20250227,112600,3497147267,873,873,873,870,11907
20250227,112500,3486782627,873,874,874,873,1365
20250227,112400,3485590860,873,873,876,873,5199
20250227,112300,3481049458,873,876,878,873,8640
20250227,112200,3473490846,876,876,879,876,2801
20250227,112100,3471036870,876,882,882,876,818
20250227,112000,3470316839,882,875,882,875,979
20250227,111900,3469455458,875,874,878,874,249
20250227,111800,3469237466,879,875,879,874,2661
20250227,111700,3466903444,876,878,883,874,9536
20250227,111600,3458526459,879,872,879,872,14483
20250227,111500,3445840252,872,870,872,869,1695
20250227,111400,3444363727,870,870,870,865,1955
20250227,111300,3442669962,869,869,869,869,1561
20250227,111200,3441313453,869,869,869,864,10395
20250227,111100,3432307850,869,870,870,867,2784
20250227,111000,3429889715,868,874,876,867,5535
20250227,110900,3425064904,873,869,874,869,6270
20250227,110800,3419602847,869,864,869,864,8955
20250227,110700,3411854847,867,864,868,864,8721
20250227,110600,3404293860,864,863,864,863,3118
20250227,110500,3401600698,863,860,863,860,822
20250227,110400,3400892420,861,857,861,857,1962
20250227,110300,3399207009,856,856,856,856,568
20250227,110200,3398720801,856,856,856,856,1993
20250227,110100,3397014793,856,856,856,856,0
20250227,110000,3397014793,856,860,860,856,3973
20250227,105900,3393609732,858,860,860,857,4565
20250227,105800,3389696179,860,858,860,858,2502
20250227,105700,3387547560,857,859,859,857,2278
20250227,105600,3385593425,860,861,861,858,2965
20250227,105500,3383044430,861,861,862,857,1786
20250227,105400,3381507628,861,859,862,859,5035
20250227,105300,3377176801,860,854,860,854,4499
20250227,105200,3373322586,854,853,858,853,533
20250227,105100,3372866742,853,851,859,850,3956
20250227,105000,3369482273,851,849,852,848,8595
20250227,104900,3362176460,848,849,849,848,3814
20250227,104800,3358941186,848,849,849,848,1014
20250227,104700,3358080418,849,848,849,848,4632
20250227,104600,3354148855,846,848,849,846,1146
20250227,104500,3353176174,848,850,851,843,2270
20250227,104400,3351255485,850,841,852,841,10682
20250227,104300,3342196627,840,838,840,838,243
20250227,104200,3341992523,837,845,845,837,19195
20250227,104100,3325848078,846,846,849,846,2898
20250227,104000,3323393593,849,847,849,845,423
20250227,103900,3323035835,846,844,846,841,11539
20250227,103800,3313303883,846,848,848,842,3180
20250227,103700,3310619961,848,842,848,842,1195
20250227,103600,3309610841,843,847,847,843,483
20250227,103500,3309201935,844,848,850,844,9870
20250227,103400,3300865121,850,837,854,835,11774
20250227,103300,3290889606,837,837,838,833,15415
20250227,103200,3278028606,837,840,840,835,15061
20250227,103100,3265434702,840,851,851,836,23022
20250227,103000,3246046051,850,848,851,846,6074
20250227,102900,3240894230,848,855,855,848,6515
20250227,102800,3235340069,855,854,855,841,42162
20250227,102700,3199615432,849,852,862,843,27117
20250227,102600,3176560265,854,872,872,832,33243
20250227,102500,3148081593,872,874,874,872,3367
20250227,102400,3145145534,875,876,877,871,7668
20250227,102300,3138438590,876,878,880,876,10609
20250227,102200,3129123788,878,880,883,876,5106
20250227,102100,3124642966,880,877,881,875,7756
20250227,102000,3117831318,877,879,879,874,31122
20250227,101900,3090587343,879,884,885,876,25809
20250227,101800,3067890699,884,888,888,881,20835
20250227,101700,3049483115,888,889,890,888,20874
20250227,101600,3030930166,890,890,890,890,0
20250227,101500,3030930166,890,903,903,890,28617
20250227,101400,3005312294,904,918,919,904,15509
20250227,101300,2991186827,919,916,920,916,5535
20250227,101200,2986106785,916,906,921,906,9603
20250227,101100,2977316269,911,928,928,901,36815
20250227,101000,2943662279,928,933,937,928,11649
20250227,100900,2932811203,933,943,943,933,3929
20250227,100800,2929143113,939,945,945,939,3765
20250227,100700,2925593702,946,946,947,940,3108
20250227,100600,2922664634,946,937,946,937,1574
20250227,100500,2921186238,948,933,948,933,10789
20250227,100400,2911058171,932,934,934,932,3320
20250227,100300,2907962112,935,932,936,930,6031
20250227,100200,2902335121,932,935,935,930,10656
20250227,100100,2892396860,935,936,936,935,3504
20250227,100000,2889118745,936,935,939,935,2530
20250227,095900,2886751956,935,938,940,933,3846
20250227,095800,2883153558,936,935,940,935,7356
20250227,095700,2876273259,935,937,949,932,14011
20250227,095600,2863145610,939,940,943,937,5454
20250227,095500,2858023273,939,945,946,939,5163
20250227,095400,2853165739,946,937,950,937,19506
20250227,095300,2834793042,936,937,937,930,16964
20250227,095200,2818963175,936,950,950,935,27511
20250227,095100,2793045198,950,950,954,947,4916
20250227,095000,2788383605,950,949,955,948,5842
20250227,094900,2782837542,948,954,957,948,6191
20250227,094800,2776951818,954,946,959,946,8563
20250227,094700,2768781117,945,956,957,945,21493
20250227,094600,2748374405,959,956,968,956,7341
20250227,094500,2741340109,968,972,973,955,21884
20250227,094400,2720236151,969,974,978,968,8451
20250227,094300,2712005802,974,955,974,954,18048
20250227,094200,2694635726,955,961,961,954,19803
20250227,094100,2675706452,957,963,963,955,14767
20250227,094000,2661568441,963,979,979,955,29105
20250227,093900,2633501228,973,985,990,961,42018
20250227,093800,2592196464,989,980,991,970,81361
20250227,093700,2512129743,978,979,990,977,96735
20250227,093600,2417073766,978,955,980,949,65581
20250227,093500,2353637999,963,966,968,942,29877
20250227,093400,2325078249,960,945,968,940,46041
20250227,093300,2281210184,948,941,950,940,22887
20250227,093200,2259610067,945,947,947,937,13749
20250227,093100,2246649389,944,927,950,924,24460
20250227,093000,2223719984,925,932,932,924,19320
20250227,092900,2205808547,932,936,940,932,14559
20250227,092800,2192203819,936,945,946,925,57832
20250227,092700,2138077518,946,950,951,946,9661
20250227,092600,2128914513,950,946,951,945,23878
20250227,092500,2106303544,946,955,958,944,45540
20250227,092400,2063171101,951,960,963,951,17710
20250227,092300,2046231407,964,960,969,953,13006
20250227,092200,2033754474,956,968,977,956,10393
20250227,092100,2023723711,969,973,980,961,23191
20250227,092000,2001202587,973,958,975,950,31185
20250227,091900,1971327246,954,969,969,953,56336
20250227,091800,1917411177,962,978,980,962,28065
20250227,091700,1890299913,980,985,985,965,34218
20250227,091600,1856989023,984,988,995,982,62063
20250227,091500,1795456230,988,978,990,972,37478
20250227,091400,1758715636,980,988,989,972,32360
20250227,091300,1726940972,989,973,992,973,63984
20250227,091200,1663835573,972,969,973,960,22588
20250227,091100,1641992291,966,977,982,960,80218
20250227,091000,1564293684,971,984,991,968,99910
20250227,090900,1466266443,974,992,1001,945,156978
20250227,090800,1313265587,992,952,1002,951,200379
20250227,090700,1116487053,952,963,968,952,24295
20250227,090600,1093165617,970,975,979,941,123471
20250227,090500,974170397,979,990,994,970,98955
20250227,090400,877215696,987,988,994,972,146225
20250227,090300,733247500,1005,1005,1005,1005,0
20250227,090200,733247500,1005,967,1005,963,226567
20250227,090100,509167079,967,897,984,895,304406
20250227,090000,219531390,899,914,914,895,240846