KissMeData/294090/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211200,3353819570,2350,2350,2350,2350,15130
20250227,211100,3353819570,2350,2350,2350,2350,0
20250227,211000,3353819570,2350,2350,2350,2350,0
20250227,210900,3353819570,2350,2350,2350,2350,0
20250227,210800,3353819570,2350,2350,2350,2350,0
20250227,210700,3353819570,2350,2350,2350,2350,0
20250227,210600,3353819570,2350,2350,2350,2350,0
20250227,210500,3353819570,2350,2350,2350,2350,0
20250227,210400,3353819570,2350,2350,2350,2350,0
20250227,210300,3353819570,2350,2350,2350,2350,0
20250227,210200,3353819570,2350,2350,2350,2350,0
20250227,210100,3353819570,2350,2350,2350,2350,0
20250227,210000,3353819570,2350,2350,2350,2350,0
20250227,205900,3353819570,2350,2350,2350,2350,0
20250227,205800,3353819570,2350,2350,2350,2350,0
20250227,205700,3353819570,2350,2350,2350,2350,0
20250227,205600,3353819570,2350,2350,2350,2350,0
20250227,205500,3353819570,2350,2350,2350,2350,0
20250227,205400,3353819570,2350,2350,2350,2350,0
20250227,205300,3353819570,2350,2350,2350,2350,0
20250227,205200,3353819570,2350,2350,2350,2350,0
20250227,205100,3353819570,2350,2350,2350,2350,0
20250227,205000,3353819570,2350,2350,2350,2350,0
20250227,204900,3353819570,2350,2350,2350,2350,0
20250227,204800,3353819570,2350,2350,2350,2350,0
20250227,204700,3353819570,2350,2350,2350,2350,0
20250227,204600,3353819570,2350,2350,2350,2350,0
20250227,204500,3353819570,2350,2350,2350,2350,0
20250227,204400,3353819570,2350,2350,2350,2350,0
20250227,204300,3353819570,2350,2350,2350,2350,0
20250227,204200,3353819570,2350,2350,2350,2350,15130
20250227,204100,3353819570,2350,2350,2350,2350,0
20250227,204000,3353819570,2350,2350,2350,2350,0
20250227,203900,3353819570,2350,2350,2350,2350,0
20250227,203800,3353819570,2350,2350,2350,2350,0
20250227,203700,3353819570,2350,2350,2350,2350,0
20250227,203600,3353819570,2350,2350,2350,2350,0
20250227,203500,3353819570,2350,2350,2350,2350,0
20250227,203400,3353819570,2350,2350,2350,2350,0
20250227,203300,3353819570,2350,2350,2350,2350,0
20250227,203200,3353819570,2350,2350,2350,2350,0
20250227,203100,3353819570,2350,2350,2350,2350,0
20250227,203000,3353819570,2350,2350,2350,2350,0
20250227,202900,3353819570,2350,2350,2350,2350,0
20250227,202800,3353819570,2350,2350,2350,2350,0
20250227,202700,3353819570,2350,2350,2350,2350,0
20250227,202600,3353819570,2350,2350,2350,2350,0
20250227,202500,3353819570,2350,2350,2350,2350,0
20250227,202400,3353819570,2350,2350,2350,2350,0
20250227,202300,3353819570,2350,2350,2350,2350,0
20250227,202200,3353819570,2350,2350,2350,2350,0
20250227,202100,3353819570,2350,2350,2350,2350,0
20250227,202000,3353819570,2350,2350,2350,2350,0
20250227,201900,3353819570,2350,2350,2350,2350,0
20250227,201800,3353819570,2350,2350,2350,2350,0
20250227,201700,3353819570,2350,2350,2350,2350,0
20250227,201600,3353819570,2350,2350,2350,2350,0
20250227,201500,3353819570,2350,2350,2350,2350,0
20250227,201400,3353819570,2350,2350,2350,2350,0
20250227,201300,3353819570,2350,2350,2350,2350,0
20250227,201200,3353819570,2350,2350,2350,2350,15130
20250227,201100,3353819570,2350,2350,2350,2350,0
20250227,201000,3353819570,2350,2350,2350,2350,0
20250227,200900,3353819570,2350,2350,2350,2350,0
20250227,200800,3353819570,2350,2350,2350,2350,0
20250227,200700,3353819570,2350,2350,2350,2350,0
20250227,200600,3353819570,2350,2350,2350,2350,0
20250227,200500,3353819570,2350,2350,2350,2350,0
20250227,200400,3353819570,2350,2350,2350,2350,0
20250227,200300,3353819570,2350,2350,2350,2350,0
20250227,200200,3353819570,2350,2350,2350,2350,0
20250227,200100,3353819570,2350,2350,2350,2350,0
20250227,200000,3353819570,2350,2350,2350,2350,0
20250227,195900,3353819570,2350,2350,2350,2350,0
20250227,195800,3353819570,2350,2350,2350,2350,0
20250227,195700,3353819570,2350,2350,2350,2350,0
20250227,195600,3353819570,2350,2350,2350,2350,0
20250227,195500,3353819570,2350,2350,2350,2350,0
20250227,195400,3353819570,2350,2350,2350,2350,0
20250227,195300,3353819570,2350,2350,2350,2350,0
20250227,195200,3353819570,2350,2350,2350,2350,0
20250227,195100,3353819570,2350,2350,2350,2350,0
20250227,195000,3353819570,2350,2350,2350,2350,0
20250227,194900,3353819570,2350,2350,2350,2350,0
20250227,194800,3353819570,2350,2350,2350,2350,0
20250227,194700,3353819570,2350,2350,2350,2350,0
20250227,194600,3353819570,2350,2350,2350,2350,0
20250227,194500,3353819570,2350,2350,2350,2350,0
20250227,194400,3353819570,2350,2350,2350,2350,0
20250227,194300,3353819570,2350,2350,2350,2350,0
20250227,194200,3353819570,2350,2350,2350,2350,15130
20250227,194100,3353819570,2350,2350,2350,2350,0
20250227,194000,3353819570,2350,2350,2350,2350,0
20250227,193900,3353819570,2350,2350,2350,2350,0
20250227,193800,3353819570,2350,2350,2350,2350,0
20250227,193700,3353819570,2350,2350,2350,2350,0
20250227,193600,3353819570,2350,2350,2350,2350,0
20250227,193500,3353819570,2350,2350,2350,2350,0
20250227,193400,3353819570,2350,2350,2350,2350,0
20250227,193300,3353819570,2350,2350,2350,2350,0
20250227,193200,3353819570,2350,2350,2350,2350,0
20250227,193100,3353819570,2350,2350,2350,2350,0
20250227,193000,3353819570,2350,2350,2350,2350,0
20250227,192900,3353819570,2350,2350,2350,2350,0
20250227,192800,3353819570,2350,2350,2350,2350,0
20250227,192700,3353819570,2350,2350,2350,2350,0
20250227,192600,3353819570,2350,2350,2350,2350,0
20250227,192500,3353819570,2350,2350,2350,2350,0
20250227,192400,3353819570,2350,2350,2350,2350,0
20250227,192300,3353819570,2350,2350,2350,2350,0
20250227,192200,3353819570,2350,2350,2350,2350,0
20250227,192100,3353819570,2350,2350,2350,2350,0
20250227,192000,3353819570,2350,2350,2350,2350,0
20250227,191900,3353819570,2350,2350,2350,2350,0
20250227,191800,3353819570,2350,2350,2350,2350,0
20250227,191700,3353819570,2350,2350,2350,2350,0
20250227,191600,3353819570,2350,2350,2350,2350,0
20250227,191500,3353819570,2350,2350,2350,2350,0
20250227,191400,3353819570,2350,2350,2350,2350,0
20250227,191300,3353819570,2350,2350,2350,2350,0
20250227,191200,3353819570,2350,2350,2350,2350,15130
20250227,191100,3353819570,2350,2350,2350,2350,0
20250227,191000,3353819570,2350,2350,2350,2350,0
20250227,190900,3353819570,2350,2350,2350,2350,0
20250227,190800,3353819570,2350,2350,2350,2350,0
20250227,190700,3353819570,2350,2350,2350,2350,0
20250227,190600,3353819570,2350,2350,2350,2350,0
20250227,190500,3353819570,2350,2350,2350,2350,0
20250227,190400,3353819570,2350,2350,2350,2350,0
20250227,190300,3353819570,2350,2350,2350,2350,0
20250227,190200,3353819570,2350,2350,2350,2350,0
20250227,190100,3353819570,2350,2350,2350,2350,0
20250227,190000,3353819570,2350,2350,2350,2350,0
20250227,185900,3353819570,2350,2350,2350,2350,0
20250227,185800,3353819570,2350,2350,2350,2350,0
20250227,185700,3353819570,2350,2350,2350,2350,0
20250227,185600,3353819570,2350,2350,2350,2350,0
20250227,185500,3353819570,2350,2350,2350,2350,0
20250227,185400,3353819570,2350,2350,2350,2350,0
20250227,185300,3353819570,2350,2350,2350,2350,0
20250227,185200,3353819570,2350,2350,2350,2350,0
20250227,185100,3353819570,2350,2350,2350,2350,0
20250227,185000,3353819570,2350,2350,2350,2350,0
20250227,184900,3353819570,2350,2350,2350,2350,0
20250227,184800,3353819570,2350,2350,2350,2350,0
20250227,184700,3353819570,2350,2350,2350,2350,0
20250227,184600,3353819570,2350,2350,2350,2350,0
20250227,184500,3353819570,2350,2350,2350,2350,0
20250227,184400,3353819570,2350,2350,2350,2350,0
20250227,184300,3353819570,2350,2350,2350,2350,0
20250227,184200,3353819570,2350,2350,2350,2350,15130
20250227,184100,3353819570,2350,2350,2350,2350,0
20250227,184000,3353819570,2350,2350,2350,2350,0
20250227,183900,3353819570,2350,2350,2350,2350,0
20250227,183800,3353819570,2350,2350,2350,2350,0
20250227,183700,3353819570,2350,2350,2350,2350,0
20250227,183600,3353819570,2350,2350,2350,2350,0
20250227,183500,3353819570,2350,2350,2350,2350,0
20250227,183400,3353819570,2350,2350,2350,2350,0
20250227,183300,3353819570,2350,2350,2350,2350,0
20250227,183200,3353819570,2350,2350,2350,2350,0
20250227,183100,3353819570,2350,2350,2350,2350,0
20250227,183000,3353819570,2350,2350,2350,2350,0
20250227,182900,3353819570,2350,2350,2350,2350,0
20250227,182800,3353819570,2350,2350,2350,2350,0
20250227,182700,3353819570,2350,2350,2350,2350,0
20250227,182600,3353819570,2350,2350,2350,2350,0
20250227,182500,3353819570,2350,2350,2350,2350,0
20250227,182400,3353819570,2350,2350,2350,2350,0
20250227,182300,3353819570,2350,2350,2350,2350,0
20250227,182200,3353819570,2350,2350,2350,2350,0
20250227,182100,3353819570,2350,2350,2350,2350,0
20250227,182000,3353819570,2350,2350,2350,2350,0
20250227,181900,3353819570,2350,2350,2350,2350,0
20250227,181800,3353819570,2350,2350,2350,2350,0
20250227,181700,3353819570,2350,2350,2350,2350,0
20250227,181600,3353819570,2350,2350,2350,2350,0
20250227,181500,3353819570,2350,2350,2350,2350,0
20250227,181400,3353819570,2350,2350,2350,2350,0
20250227,181300,3353819570,2350,2350,2350,2350,0
20250227,181200,3353819570,2350,2350,2350,2350,15130
20250227,181100,3353819570,2350,2350,2350,2350,0
20250227,181000,3353819570,2350,2350,2350,2350,0
20250227,180900,3353819570,2350,2350,2350,2350,0
20250227,180800,3353819570,2350,2350,2350,2350,0
20250227,180700,3353819570,2350,2350,2350,2350,0
20250227,180600,3353819570,2350,2350,2350,2350,0
20250227,180500,3353819570,2350,2350,2350,2350,0
20250227,180400,3353819570,2350,2350,2350,2350,0
20250227,180300,3353819570,2350,2350,2350,2350,0
20250227,180200,3353819570,2350,2350,2350,2350,0
20250227,180100,3353819570,2350,2350,2350,2350,0
20250227,180000,3353819570,2350,2350,2350,2350,0
20250227,175900,3353819570,2350,2350,2350,2350,0
20250227,175800,3353819570,2350,2350,2350,2350,0
20250227,175700,3353819570,2350,2350,2350,2350,0
20250227,175600,3353819570,2350,2350,2350,2350,0
20250227,175500,3353819570,2350,2350,2350,2350,0
20250227,175400,3353819570,2350,2350,2350,2350,0
20250227,175300,3353819570,2350,2350,2350,2350,0
20250227,175200,3353819570,2350,2350,2350,2350,0
20250227,175100,3353819570,2350,2350,2350,2350,0
20250227,175000,3353819570,2350,2350,2350,2350,0
20250227,174900,3353819570,2350,2350,2350,2350,0
20250227,174800,3353819570,2350,2350,2350,2350,0
20250227,174700,3353819570,2350,2350,2350,2350,0
20250227,174600,3353819570,2350,2350,2350,2350,0
20250227,174500,3353819570,2350,2350,2350,2350,0
20250227,174400,3353819570,2350,2350,2350,2350,0
20250227,174300,3353819570,2350,2350,2350,2350,0
20250227,174200,3353819570,2350,2350,2350,2350,15130
20250227,174100,3353819570,2350,2350,2350,2350,0
20250227,174000,3353819570,2350,2350,2350,2350,0
20250227,173900,3353819570,2350,2350,2350,2350,0
20250227,173800,3353819570,2350,2350,2350,2350,0
20250227,173700,3353819570,2350,2350,2350,2350,0
20250227,173600,3353819570,2350,2350,2350,2350,0
20250227,173500,3353819570,2350,2350,2350,2350,0
20250227,173400,3353819570,2350,2350,2350,2350,0
20250227,173300,3353819570,2350,2350,2350,2350,0
20250227,173200,3353819570,2350,2350,2350,2350,0
20250227,173100,3353819570,2350,2350,2350,2350,0
20250227,173000,3353819570,2350,2350,2350,2350,0
20250227,172900,3353819570,2350,2350,2350,2350,0
20250227,172800,3353819570,2350,2350,2350,2350,0
20250227,172700,3353819570,2350,2350,2350,2350,0
20250227,172600,3353819570,2350,2350,2350,2350,0
20250227,172500,3353819570,2350,2350,2350,2350,0
20250227,172400,3353819570,2350,2350,2350,2350,0
20250227,172300,3353819570,2350,2350,2350,2350,0
20250227,172200,3353819570,2350,2350,2350,2350,0
20250227,172100,3353819570,2350,2350,2350,2350,0
20250227,172000,3353819570,2350,2350,2350,2350,0
20250227,171900,3353819570,2350,2350,2350,2350,0
20250227,171800,3353819570,2350,2350,2350,2350,0
20250227,171700,3353819570,2350,2350,2350,2350,0
20250227,171600,3353819570,2350,2350,2350,2350,0
20250227,171500,3353819570,2350,2350,2350,2350,0
20250227,171400,3353819570,2350,2350,2350,2350,0
20250227,171300,3353819570,2350,2350,2350,2350,0
20250227,171200,3353819570,2350,2350,2350,2350,15130
20250227,171100,3353819570,2350,2350,2350,2350,0
20250227,171000,3353819570,2350,2350,2350,2350,0
20250227,170900,3353819570,2350,2350,2350,2350,0
20250227,170800,3353819570,2350,2350,2350,2350,0
20250227,170700,3353819570,2350,2350,2350,2350,0
20250227,170600,3353819570,2350,2350,2350,2350,0
20250227,170500,3353819570,2350,2350,2350,2350,0
20250227,170400,3353819570,2350,2350,2350,2350,0
20250227,170300,3353819570,2350,2350,2350,2350,0
20250227,170200,3353819570,2350,2350,2350,2350,0
20250227,170100,3353819570,2350,2350,2350,2350,0
20250227,170000,3353819570,2350,2350,2350,2350,0
20250227,165900,3353819570,2350,2350,2350,2350,0
20250227,165800,3353819570,2350,2350,2350,2350,0
20250227,165700,3353819570,2350,2350,2350,2350,0
20250227,165600,3353819570,2350,2350,2350,2350,0
20250227,165500,3353819570,2350,2350,2350,2350,0
20250227,165400,3353819570,2350,2350,2350,2350,0
20250227,165300,3353819570,2350,2350,2350,2350,0
20250227,165200,3353819570,2350,2350,2350,2350,0
20250227,165100,3353819570,2350,2350,2350,2350,0
20250227,165000,3353819570,2350,2350,2350,2350,0
20250227,164900,3353819570,2350,2350,2350,2350,0
20250227,164800,3353819570,2350,2350,2350,2350,0
20250227,164700,3353819570,2350,2350,2350,2350,0
20250227,164600,3353819570,2350,2350,2350,2350,0
20250227,164500,3353819570,2350,2350,2350,2350,0
20250227,164400,3353819570,2350,2350,2350,2350,0
20250227,164300,3353819570,2350,2350,2350,2350,0
20250227,164200,3353819570,2350,2350,2350,2350,15130
20250227,164100,3353819570,2350,2350,2350,2350,0
20250227,164000,3353819570,2350,2350,2350,2350,0
20250227,163900,3353819570,2350,2350,2350,2350,0
20250227,163800,3353819570,2350,2350,2350,2350,0
20250227,163700,3353819570,2350,2350,2350,2350,0
20250227,163600,3353819570,2350,2350,2350,2350,0
20250227,163500,3353819570,2350,2350,2350,2350,0
20250227,163400,3353819570,2350,2350,2350,2350,0
20250227,163300,3353819570,2350,2350,2350,2350,0
20250227,163200,3353819570,2350,2350,2350,2350,0
20250227,163100,3353819570,2350,2350,2350,2350,0
20250227,163000,3353819570,2350,2350,2350,2350,0
20250227,162900,3353819570,2350,2350,2350,2350,0
20250227,162800,3353819570,2350,2350,2350,2350,0
20250227,162700,3353819570,2350,2350,2350,2350,0
20250227,162600,3353819570,2350,2350,2350,2350,0
20250227,162500,3353819570,2350,2350,2350,2350,0
20250227,162400,3353819570,2350,2350,2350,2350,0
20250227,162300,3353819570,2350,2350,2350,2350,0
20250227,162200,3353819570,2350,2350,2350,2350,0
20250227,162100,3353819570,2350,2350,2350,2350,0
20250227,162000,3353819570,2350,2350,2350,2350,0
20250227,161900,3353819570,2350,2350,2350,2350,0
20250227,161800,3353819570,2350,2350,2350,2350,0
20250227,161700,3353819570,2350,2350,2350,2350,0
20250227,161600,3353819570,2350,2350,2350,2350,0
20250227,161500,3353819570,2350,2350,2350,2350,0
20250227,161400,3353819570,2350,2350,2350,2350,0
20250227,161300,3353819570,2350,2350,2350,2350,0
20250227,161200,3353819570,2350,2350,2350,2350,15130
20250227,161100,3353819570,2350,2350,2350,2350,0
20250227,161000,3353819570,2350,2350,2350,2350,0
20250227,160900,3353819570,2350,2350,2350,2350,0
20250227,160800,3353819570,2350,2350,2350,2350,0
20250227,160700,3353819570,2350,2350,2350,2350,0
20250227,160600,3353819570,2350,2350,2350,2350,0
20250227,160500,3353819570,2350,2350,2350,2350,0
20250227,160400,3353819570,2350,2350,2350,2350,0
20250227,160300,3353819570,2350,2350,2350,2350,0
20250227,160200,3353819570,2350,2350,2350,2350,0
20250227,160100,3353819570,2350,2350,2350,2350,0
20250227,160000,3353819570,2350,2350,2350,2350,0
20250227,155900,3353819570,2350,2350,2350,2350,0
20250227,155800,3353819570,2350,2350,2350,2350,0
20250227,155700,3353819570,2350,2350,2350,2350,0
20250227,155600,3353819570,2350,2350,2350,2350,0
20250227,155500,3353819570,2350,2350,2350,2350,0
20250227,155400,3353819570,2350,2350,2350,2350,0
20250227,155300,3353819570,2350,2350,2350,2350,0
20250227,155200,3353819570,2350,2350,2350,2350,0
20250227,155100,3353819570,2350,2350,2350,2350,0
20250227,155000,3353819570,2350,2350,2350,2350,0
20250227,154900,3353819570,2350,2350,2350,2350,0
20250227,154800,3353819570,2350,2350,2350,2350,0
20250227,154700,3353819570,2350,2350,2350,2350,0
20250227,154600,3353819570,2350,2350,2350,2350,0
20250227,154500,3353819570,2350,2350,2350,2350,0
20250227,154400,3353819570,2350,2350,2350,2350,0
20250227,154300,3353819570,2350,2350,2350,2350,0
20250227,154200,3353819570,2350,2350,2350,2350,15130
20250227,154100,3353819570,2350,2350,2350,2350,0
20250227,154000,3353819570,2350,2350,2350,2350,0
20250227,153900,3353819570,2350,2350,2350,2350,0
20250227,153800,3353819570,2350,2350,2350,2350,0
20250227,153700,3353819570,2350,2350,2350,2350,0
20250227,153600,3353819570,2350,2350,2350,2350,0
20250227,153500,3353819570,2350,2350,2350,2350,0
20250227,153400,3353819570,2350,2350,2350,2350,0
20250227,153300,3353819570,2350,2350,2350,2350,0
20250227,153200,3353819570,2350,2350,2350,2350,0
20250227,153100,3353819570,2350,2350,2350,2350,0
20250227,153000,3353819570,2350,2350,2350,2350,15130
20250227,152900,3318264070,2350,2350,2350,2350,0
20250227,152800,3318264070,2350,2350,2350,2350,0
20250227,152700,3318264070,2350,2350,2350,2350,0
20250227,152600,3318264070,2350,2350,2350,2350,0
20250227,152500,3318264070,2350,2350,2350,2350,0
20250227,152400,3318264070,2350,2350,2350,2350,0
20250227,152300,3318264070,2350,2350,2350,2350,0
20250227,152200,3318264070,2350,2350,2350,2350,0
20250227,152100,3318264070,2350,2350,2350,2350,0
20250227,152000,3318264070,2350,2350,2350,2350,0
20250227,151900,3318264070,2350,2370,2375,2350,10330
20250227,151800,3293854290,2370,2375,2375,2365,5749
20250227,151700,3280240925,2375,2380,2380,2370,7169
20250227,151600,3263242740,2380,2365,2380,2365,4401
20250227,151500,3252802000,2370,2375,2375,2365,2931
20250227,151400,3245858490,2375,2375,2380,2375,4573
20250227,151300,3234997265,2375,2380,2380,2365,647
20250227,151200,3233465800,2370,2370,2370,2365,1959
20250227,151100,3228823590,2370,2375,2375,2370,7082
20250227,151000,3212039225,2375,2380,2380,2370,1245
20250227,150900,3209087200,2380,2380,2385,2380,208
20250227,150800,3208592155,2380,2380,2380,2380,1983
20250227,150700,3203872615,2385,2385,2385,2380,793
20250227,150600,3201983995,2385,2370,2385,2370,10020
20250227,150500,3178149265,2370,2370,2370,2365,2273
20250227,150400,3172762305,2370,2365,2370,2365,2526
20250227,150300,3166785365,2370,2370,2370,2365,870
20250227,150200,3164727785,2365,2370,2370,2365,862
20250227,150100,3162686545,2370,2365,2370,2365,500
20250227,150000,3161503670,2370,2365,2370,2365,1506
20250227,145900,3157937290,2365,2360,2370,2360,1492
20250227,145800,3154407885,2360,2360,2370,2360,4223
20250227,145700,3144432435,2375,2365,2380,2350,11317
20250227,145600,3117703960,2380,2370,2380,2365,2631
20250227,145500,3111468235,2365,2370,2375,2365,2741
20250227,145400,3104977620,2370,2365,2370,2360,5059
20250227,145300,3093003220,2370,2370,2370,2365,1926
20250227,145200,3088443295,2375,2380,2380,2370,5466
20250227,145100,3075473265,2370,2375,2380,2365,2311
20250227,145000,3069992300,2375,2380,2380,2375,4404
20250227,144900,3059532795,2375,2380,2380,2375,346
20250227,144800,3058709320,2380,2375,2380,2375,1591
20250227,144700,3054929295,2380,2375,2385,2365,4372
20250227,144600,3044562125,2375,2370,2385,2370,1512
20250227,144500,3040960155,2385,2390,2390,2370,6356
20250227,144400,3025840890,2385,2385,2390,2380,1531
20250227,144300,3022187990,2385,2385,2385,2365,10110
20250227,144200,2998164765,2385,2395,2400,2385,3061
20250227,144100,2990843470,2400,2410,2420,2400,14886
20250227,144000,2955001430,2420,2415,2420,2405,3074
20250227,143900,2947582420,2420,2420,2420,2405,6937
20250227,143800,2930842260,2420,2425,2425,2420,4026
20250227,143700,2921098455,2425,2430,2435,2425,10157
20250227,143600,2896439000,2425,2430,2440,2420,17016
20250227,143500,2855045335,2430,2420,2435,2420,6639
20250227,143400,2838900290,2420,2425,2430,2410,4884
20250227,143300,2827075570,2435,2435,2435,2425,4447
20250227,143200,2816284630,2435,2415,2440,2415,17674
20250227,143100,2773413965,2415,2400,2415,2400,10017
20250227,143000,2749297440,2400,2390,2405,2390,6240
20250227,142900,2734323940,2390,2400,2405,2390,6277
20250227,142800,2719292445,2390,2400,2400,2390,3503
20250227,142700,2710899605,2400,2415,2415,2400,5069
20250227,142600,2698692440,2415,2420,2420,2410,5344
20250227,142500,2685795680,2420,2415,2420,2410,3825
20250227,142400,2676558540,2410,2415,2420,2410,1320
20250227,142300,2673372195,2415,2420,2430,2415,6071
20250227,142200,2658671535,2430,2420,2430,2420,10486
20250227,142100,2633248330,2420,2410,2420,2405,4612
20250227,142000,2622119160,2410,2405,2410,2405,7463
20250227,141900,2604152255,2405,2405,2410,2400,4990
20250227,141800,2592155515,2405,2390,2405,2390,5386
20250227,141700,2579230180,2395,2380,2395,2375,3117
20250227,141600,2571799560,2375,2380,2385,2375,2173
20250227,141500,2566633880,2380,2380,2390,2380,1836
20250227,141400,2562263830,2380,2380,2400,2375,4775
20250227,141300,2550863985,2380,2385,2385,2375,8373
20250227,141200,2530948610,2385,2390,2395,2385,3274
20250227,141100,2523136260,2390,2390,2390,2385,5046
20250227,141000,2511098350,2390,2395,2395,2385,12962
20250227,140900,2480135755,2395,2400,2405,2390,9080
20250227,140800,2458384355,2395,2395,2405,2390,11135
20250227,140700,2431718715,2410,2415,2415,2395,8660
20250227,140600,2410918695,2415,2415,2420,2400,6294
20250227,140500,2395743445,2415,2390,2415,2390,8171
20250227,140400,2376107605,2390,2400,2405,2390,4397
20250227,140300,2365575990,2400,2410,2410,2385,9922
20250227,140200,2341803940,2410,2405,2430,2395,32210
20250227,140100,2264387360,2405,2395,2450,2390,29744
20250227,140000,2192547405,2395,2380,2395,2370,11226
20250227,135900,2165770775,2375,2400,2410,2375,33047
20250227,135800,2086716645,2395,2380,2400,2365,36729
20250227,135700,1998943700,2380,2370,2380,2370,9853
20250227,135600,1975523655,2355,2355,2375,2350,9904
20250227,135500,1952093090,2355,2350,2360,2345,9468
20250227,135400,1929817530,2345,2355,2355,2335,12266
20250227,135300,1900952210,2355,2360,2360,2355,7108
20250227,135200,1884181580,2350,2370,2375,2350,4500
20250227,135100,1873572040,2360,2325,2385,2325,43013
20250227,135000,1772344905,2325,2330,2330,2325,1217
20250227,134900,1769513135,2335,2330,2335,2330,159
20250227,134800,1769142660,2330,2320,2330,2320,2828
20250227,134700,1762556900,2330,2330,2330,2330,164
20250227,134600,1762174780,2330,2330,2330,2330,333
20250227,134500,1761398890,2330,2320,2330,2320,3593
20250227,134400,1753031580,2335,2335,2335,2315,8960
20250227,134300,1732157755,2340,2335,2340,2335,2083
20250227,134200,1727293485,2335,2340,2340,2335,2334
20250227,134100,1721837570,2335,2340,2345,2335,3372
20250227,134000,1713941210,2350,2340,2350,2335,6822
20250227,133900,1697967035,2340,2330,2340,2315,4534
20250227,133800,1687394780,2330,2305,2330,2305,6802
20250227,133700,1671615880,2300,2300,2300,2300,1595
20250227,133600,1667947380,2300,2290,2300,2290,1686
20250227,133500,1664071370,2290,2295,2295,2290,1787
20250227,133400,1659978795,2290,2305,2305,2285,2577
20250227,133300,1654066650,2310,2315,2315,2305,4817
20250227,133200,1642941915,2315,2310,2315,2310,1108
20250227,133100,1640382320,2310,2305,2315,2305,1828
20250227,133000,1636159990,2305,2305,2310,2305,1817
20250227,132900,1631966145,2310,2305,2310,2305,820
20250227,132800,1630076035,2305,2305,2305,2305,258
20250227,132700,1629481345,2305,2305,2310,2305,3011
20250227,132600,1622540690,2305,2305,2310,2305,3418
20250227,132500,1614661435,2305,2295,2305,2295,5619
20250227,132400,1601729715,2295,2295,2295,2290,491
20250227,132300,1600603055,2295,2285,2295,2285,1315
20250227,132200,1597587980,2285,2290,2290,2285,1089
20250227,132100,1595094610,2285,2285,2285,2280,597
20250227,132000,1593730695,2285,2285,2285,2280,603
20250227,131900,1592354805,2285,2285,2285,2280,718
20250227,131800,1590714440,2285,2280,2285,2280,2547
20250227,131700,1584894885,2280,2275,2285,2275,410
20250227,131600,1583958615,2275,2275,2275,2275,536
20250227,131500,1582739215,2275,2275,2275,2275,1026
20250227,131400,1580405065,2275,2290,2290,2275,4333
20250227,131300,1570531610,2290,2290,2290,2285,700
20250227,131200,1568931715,2295,2300,2300,2295,92
20250227,131100,1568720570,2300,2295,2300,2290,278
20250227,131000,1568083570,2295,2300,2300,2295,440
20250227,130900,1567072280,2300,2300,2305,2300,3875
20250227,130800,1558157280,2300,2280,2300,2280,1342
20250227,130700,1555077375,2270,2305,2310,2270,12781
20250227,130600,1525827645,2300,2330,2330,2270,42487
20250227,130500,1428154375,2340,2340,2340,2335,9027
20250227,130400,1407035960,2325,2320,2335,2315,13091
20250227,130300,1376601635,2315,2310,2315,2310,2741
20250227,130200,1370267150,2310,2310,2315,2305,794
20250227,130100,1368432285,2310,2310,2315,2305,4517
20250227,130000,1358006205,2310,2320,2325,2310,4497
20250227,125900,1347581110,2310,2305,2330,2305,16949
20250227,125800,1308233710,2305,2300,2305,2280,14417
20250227,125700,1275244785,2290,2295,2305,2280,35910
20250227,125600,1193189435,2280,2290,2295,2280,21645
20250227,125500,1143801180,2290,2290,2290,2290,480
20250227,125400,1142701980,2290,2295,2295,2290,4175
20250227,125300,1133125420,2295,2290,2295,2290,1093
20250227,125200,1130620370,2295,2285,2295,2285,3230
20250227,125100,1123222230,2285,2285,2295,2285,6336
20250227,125000,1108724535,2285,2270,2285,2270,12906
20250227,124900,1079291235,2275,2280,2280,2275,3455
20250227,124800,1071431105,2275,2275,2275,2275,1037
20250227,124700,1069071930,2275,2270,2285,2270,10057
20250227,124600,1046156110,2270,2260,2270,2260,1888
20250227,124500,1041873810,2265,2265,2265,2265,2
20250227,124400,1041869280,2265,2265,2265,2265,7581
20250227,124300,1024698315,2265,2265,2265,2265,215
20250227,124200,1024211340,2265,2265,2265,2265,347
20250227,124100,1023425385,2265,2265,2265,2265,778
20250227,124000,1021663215,2265,2265,2265,2265,371
20250227,123900,1020822900,2270,2270,2270,2270,183
20250227,123800,1020407490,2265,2265,2265,2265,214
20250227,123700,1019922780,2265,2265,2265,2265,234
20250227,123600,1019392770,2265,2265,2265,2265,576
20250227,123500,1018088130,2265,2265,2265,2265,273
20250227,123400,1017469785,2265,2255,2265,2255,14490
20250227,123300,984697850,2255,2255,2255,2255,161
20250227,123200,984334795,2255,2255,2255,2255,214
20250227,123100,983852225,2255,2255,2255,2255,410
20250227,123000,982927675,2260,2255,2260,2255,5
20250227,122900,982916385,2260,2255,2260,2255,648
20250227,122800,981455095,2250,2250,2250,2250,306
20250227,122700,980766595,2250,2250,2250,2250,274
20250227,122600,980150095,2250,2250,2250,2250,269
20250227,122500,979544845,2255,2255,2255,2255,5
20250227,122400,979533570,2255,2255,2255,2255,356
20250227,122300,978730790,2255,2255,2255,2255,228
20250227,122200,978216650,2255,2260,2260,2255,402
20250227,122100,977309830,2260,2260,2260,2260,450
20250227,122000,976292830,2255,2255,2260,2255,1663
20250227,121900,972542715,2250,2250,2250,2250,604
20250227,121800,971183715,2250,2250,2250,2250,4559
20250227,121700,960925965,2250,2250,2250,2250,344
20250227,121600,960151965,2255,2255,2255,2250,228
20250227,121500,959638510,2255,2250,2255,2250,140
20250227,121400,959323495,2250,2250,2250,2250,204
20250227,121300,958864495,2250,2250,2250,2250,255
20250227,121200,958290745,2255,2250,2255,2250,381
20250227,121100,957432525,2250,2250,2250,2250,7810
20250227,121000,939860025,2250,2245,2250,2245,242
20250227,120900,939316215,2245,2245,2245,2245,206
20250227,120800,938853745,2245,2245,2245,2245,206
20250227,120700,938391275,2245,2245,2245,2245,340
20250227,120600,937627975,2250,2250,2250,2245,187
20250227,120500,937207565,2250,2245,2250,2245,1374
20250227,120400,934119835,2245,2245,2250,2245,344
20250227,120300,933347550,2245,2250,2250,2245,314
20250227,120200,932642140,2250,2245,2250,2245,304
20250227,120100,931959505,2245,2250,2250,2245,378
20250227,120000,931109390,2245,2245,2245,2245,342
20250227,115900,930341600,2250,2250,2250,2250,398
20250227,115800,929446100,2245,2245,2245,2245,642
20250227,115700,928004810,2245,2245,2245,2245,255
20250227,115600,927432335,2245,2245,2245,2245,437
20250227,115500,926451270,2245,2250,2250,2245,636
20250227,115400,925020950,2250,2245,2250,2245,776
20250227,115300,923278790,2250,2250,2250,2250,1305
20250227,115200,920342540,2250,2250,2255,2250,4067
20250227,115100,911191785,2255,2255,2255,2250,6906
20250227,115000,895630195,2255,2250,2255,2250,3663
20250227,114900,887388420,2245,2245,2250,2245,1141
20250227,114800,884826375,2250,2250,2250,2245,53
20250227,114700,884707225,2245,2245,2245,2245,1458
20250227,114600,881434015,2250,2245,2250,2245,84
20250227,114500,881245360,2245,2245,2245,2245,136
20250227,114400,880940040,2245,2245,2250,2245,594
20250227,114300,879606010,2245,2245,2250,2245,410
20250227,114200,878685460,2250,2250,2250,2250,21
20250227,114100,878638210,2250,2250,2250,2250,1192
20250227,114000,875956210,2250,2250,2250,2250,474
20250227,113900,874889710,2250,2250,2255,2250,14740
20250227,113800,841724705,2250,2250,2250,2250,2572
20250227,113700,835937705,2255,2255,2255,2250,366
20250227,113600,835113750,2255,2255,2255,2250,2072
20250227,113500,830441730,2255,2260,2265,2250,8051
20250227,113400,812270940,2260,2260,2260,2260,11129
20250227,113300,787119400,2265,2265,2265,2265,128
20250227,113200,786829480,2265,2265,2265,2265,309
20250227,113100,786129595,2265,2265,2265,2265,204
20250227,113000,785667535,2265,2265,2265,2265,186
20250227,112900,785246245,2265,2265,2265,2265,603
20250227,112800,783880450,2270,2265,2270,2265,246
20250227,112700,783322710,2265,2265,2265,2265,516
20250227,112600,782153970,2265,2265,2265,2260,343
20250227,112500,781377760,2260,2270,2270,2260,468
20250227,112400,780318415,2275,2265,2275,2265,137
20250227,112300,780008100,2265,2265,2265,2265,251
20250227,112200,779439585,2265,2265,2265,2265,90
20250227,112100,779235735,2265,2265,2265,2265,284
20250227,112000,778592475,2265,2260,2265,2260,278
20250227,111900,777963150,2260,2265,2265,2260,445
20250227,111800,776957445,2265,2265,2265,2265,848
20250227,111700,775036725,2265,2265,2265,2265,234
20250227,111600,774506715,2265,2265,2265,2265,136
20250227,111500,774198675,2260,2260,2260,2260,206
20250227,111400,773733115,2260,2260,2260,2260,204
20250227,111300,773272075,2260,2260,2260,2260,405
20250227,111200,772356775,2260,2260,2260,2260,204
20250227,111100,771895735,2260,2260,2260,2260,270
20250227,111000,771285535,2265,2265,2265,2265,470
20250227,110900,770220985,2265,2265,2265,2265,206
20250227,110800,769754395,2265,2265,2265,2265,504
20250227,110700,768612835,2265,2265,2265,2265,307
20250227,110600,767917480,2265,2265,2265,2265,2982
20250227,110500,761163250,2265,2265,2265,2265,137
20250227,110400,760852945,2265,2265,2265,2265,410
20250227,110300,759924295,2270,2270,2270,2270,111
20250227,110200,759672325,2275,2265,2275,2265,254
20250227,110100,759096320,2270,2270,2270,2265,1034
20250227,110000,756749205,2270,2265,2270,2265,801
20250227,105900,754931965,2270,2270,2270,2265,141
20250227,105800,754612575,2270,2265,2270,2265,76
20250227,105700,754440430,2265,2265,2270,2265,414
20250227,105600,753502710,2270,2270,2270,2270,13
20250227,105500,753473200,2270,2265,2270,2265,208
20250227,105400,753002070,2265,2265,2265,2265,315
20250227,105300,752288595,2265,2265,2265,2260,241
20250227,105200,751743255,2265,2265,2265,2260,4138
20250227,105100,742374330,2265,2265,2270,2265,1436
20250227,105000,739115585,2265,2270,2270,2265,418
20250227,104900,738168810,2270,2275,2275,2270,606
20250227,104800,736793175,2265,2260,2265,2260,826
20250227,104700,734925935,2265,2270,2270,2265,55
20250227,104600,734801335,2275,2260,2275,2260,70
20250227,104500,734643120,2275,2260,2275,2260,801
20250227,104400,732832845,2260,2265,2265,2260,5982
20250227,104300,719307050,2270,2275,2275,2270,2259
20250227,104200,714178750,2285,2285,2285,2285,306
20250227,104100,713479540,2275,2275,2275,2270,2362
20250227,104000,708106330,2275,2275,2280,2275,1822
20250227,103900,703961265,2275,2280,2280,2275,4352
20250227,103800,694048050,2280,2285,2285,2280,136
20250227,103700,693737665,2290,2290,2290,2285,141
20250227,103600,693415455,2280,2285,2295,2280,36100
20250227,103500,611035700,2290,2290,2290,2280,10958
20250227,103400,586040020,2285,2290,2290,2285,2074
20250227,103300,581297995,2295,2295,2295,2295,1051
20250227,103200,578885950,2295,2295,2295,2290,1295
20250227,103100,575913945,2295,2290,2300,2290,5888
20250227,103000,562413415,2290,2280,2290,2280,10134
20250227,102900,539256020,2280,2275,2280,2275,3184
20250227,102800,531996515,2280,2275,2280,2275,1843
20250227,102700,527802175,2275,2275,2280,2275,318
20250227,102600,527078715,2280,2280,2280,2270,2931
20250227,102500,520409255,2275,2280,2280,2275,2019
20250227,102400,515815690,2285,2275,2285,2275,697
20250227,102300,514229980,2285,2280,2285,2280,14031
20250227,102200,482234350,2280,2265,2280,2265,2139
20250227,102100,477367690,2275,2265,2275,2265,1987
20250227,102000,472867125,2265,2255,2265,2255,1004
20250227,101900,470602420,2260,2255,2260,2255,142
20250227,101800,470282180,2255,2250,2255,2250,278
20250227,101700,469655630,2250,2260,2260,2250,10205
20250227,101600,446669510,2260,2265,2265,2260,854
20250227,101500,444737545,2270,2270,2270,2270,0
20250227,101400,444737545,2270,2270,2270,2270,1040
20250227,101300,442376745,2270,2270,2275,2270,481
20250227,101200,441284860,2270,2275,2275,2270,2174
20250227,101100,436345165,2275,2270,2275,2270,147
20250227,101000,436011435,2275,2270,2275,2270,871
20250227,100900,434034250,2270,2265,2270,2265,2266
20250227,100800,428890450,2260,2260,2260,2260,963
20250227,100700,426714070,2260,2260,2260,2260,344
20250227,100600,425936630,2260,2270,2270,2260,1173
20250227,100500,423279615,2270,2255,2270,2250,887
20250227,100400,421273575,2255,2255,2255,2255,4815
20250227,100300,410415750,2255,2255,2255,2255,372
20250227,100200,409576890,2255,2260,2260,2255,136
20250227,100100,409269930,2260,2260,2260,2260,302
20250227,100000,408587410,2260,2260,2270,2260,787
20250227,095900,406807790,2260,2255,2260,2255,365
20250227,095800,405983715,2255,2255,2260,2255,345
20250227,095700,405205735,2255,2260,2260,2255,150
20250227,095600,404867180,2260,2260,2260,2260,210
20250227,095500,404392580,2260,2265,2265,2255,3859
20250227,095400,395674805,2265,2275,2275,2265,109
20250227,095300,395427870,2260,2260,2260,2260,109
20250227,095200,395181530,2275,2260,2275,2260,392
20250227,095100,394295495,2265,2265,2265,2265,45
20250227,095000,394193570,2270,2260,2270,2255,3743
20250227,094900,385739805,2280,2275,2280,2275,192
20250227,094800,385302170,2280,2250,2280,2250,14488
20250227,094700,352361970,2255,2250,2260,2250,5229
20250227,094600,340560340,2255,2260,2260,2255,116
20250227,094500,340298755,2255,2255,2260,2250,851
20250227,094400,338379935,2250,2255,2260,2250,1167
20250227,094300,335753425,2250,2255,2255,2245,2160
20250227,094200,330894480,2255,2255,2255,2240,11597
20250227,094100,304806300,2255,2260,2260,2255,2137
20250227,094000,299978680,2260,2255,2260,2255,471
20250227,093900,298915515,2260,2265,2265,2250,4768
20250227,093800,288150135,2260,2260,2265,2260,1517
20250227,093700,284715515,2260,2260,2260,2255,2875
20250227,093600,278219035,2270,2270,2270,2270,30
20250227,093500,278150935,2270,2260,2270,2260,1274
20250227,093400,275262910,2260,2265,2265,2260,222
20250227,093300,274761110,2265,2255,2265,2255,92
20250227,093200,274553410,2255,2255,2255,2255,205
20250227,093100,274091135,2255,2255,2255,2255,1244
20250227,093000,271285915,2255,2255,2255,2250,998
20250227,092900,269036125,2255,2255,2255,2250,828
20250227,092800,267173060,2255,2255,2255,2250,12737
20250227,092700,238511850,2270,2255,2270,2255,300
20250227,092600,237833945,2260,2255,2270,2255,354
20250227,092500,237035545,2255,2255,2255,2250,1314
20250227,092400,234078205,2250,2255,2255,2250,3538
20250227,092300,226101010,2260,2260,2260,2260,1127
20250227,092200,223553990,2260,2260,2265,2260,4100
20250227,092100,214287235,2265,2270,2270,2265,101
20250227,092000,214058410,2270,2270,2270,2265,1218
20250227,091900,211298675,2270,2260,2270,2260,2470
20250227,091800,205711035,2260,2255,2260,2250,1968
20250227,091700,201274220,2260,2260,2260,2255,2992
20250227,091600,194525985,2260,2270,2270,2260,8929
20250227,091500,174337510,2270,2265,2270,2265,1573
20250227,091400,170774655,2270,2270,2270,2265,6799
20250227,091300,155367645,2270,2270,2270,2270,796
20250227,091200,153560725,2265,2270,2275,2265,2990
20250227,091100,146776450,2270,2270,2280,2265,3036
20250227,091000,139888100,2275,2275,2280,2270,2264
20250227,090900,134740335,2275,2280,2280,2265,4422
20250227,090800,124702670,2280,2275,2280,2270,3023
20250227,090700,117833620,2280,2275,2280,2270,1052
20250227,090600,115443125,2275,2280,2280,2275,1017
20250227,090500,113128010,2280,2275,2295,2270,18966
20250227,090400,69879760,2270,2275,2275,2270,893
20250227,090300,67852395,2275,2270,2275,2265,659
20250227,090200,66357910,2270,2265,2275,2265,4479
20250227,090100,56206295,2265,2280,2280,2265,6256
20250227,090000,41987135,2280,2290,2295,2265,17841