KissMeData/306620/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211500,1492704330,2585,2585,2585,2585,12940
20250227,211400,1492704330,2585,2585,2585,2585,0
20250227,211300,1492704330,2585,2585,2585,2585,0
20250227,211200,1492704330,2585,2585,2585,2585,0
20250227,211100,1492704330,2585,2585,2585,2585,0
20250227,211000,1492704330,2585,2585,2585,2585,0
20250227,210900,1492704330,2585,2585,2585,2585,0
20250227,210800,1492704330,2585,2585,2585,2585,0
20250227,210700,1492704330,2585,2585,2585,2585,0
20250227,210600,1492704330,2585,2585,2585,2585,0
20250227,210500,1492704330,2585,2585,2585,2585,0
20250227,210400,1492704330,2585,2585,2585,2585,0
20250227,210300,1492704330,2585,2585,2585,2585,0
20250227,210200,1492704330,2585,2585,2585,2585,0
20250227,210100,1492704330,2585,2585,2585,2585,0
20250227,210000,1492704330,2585,2585,2585,2585,0
20250227,205900,1492704330,2585,2585,2585,2585,0
20250227,205800,1492704330,2585,2585,2585,2585,0
20250227,205700,1492704330,2585,2585,2585,2585,0
20250227,205600,1492704330,2585,2585,2585,2585,0
20250227,205500,1492704330,2585,2585,2585,2585,0
20250227,205400,1492704330,2585,2585,2585,2585,0
20250227,205300,1492704330,2585,2585,2585,2585,0
20250227,205200,1492704330,2585,2585,2585,2585,0
20250227,205100,1492704330,2585,2585,2585,2585,0
20250227,205000,1492704330,2585,2585,2585,2585,0
20250227,204900,1492704330,2585,2585,2585,2585,0
20250227,204800,1492704330,2585,2585,2585,2585,0
20250227,204700,1492704330,2585,2585,2585,2585,0
20250227,204600,1492704330,2585,2585,2585,2585,0
20250227,204500,1492704330,2585,2585,2585,2585,12940
20250227,204400,1492704330,2585,2585,2585,2585,0
20250227,204300,1492704330,2585,2585,2585,2585,0
20250227,204200,1492704330,2585,2585,2585,2585,0
20250227,204100,1492704330,2585,2585,2585,2585,0
20250227,204000,1492704330,2585,2585,2585,2585,0
20250227,203900,1492704330,2585,2585,2585,2585,0
20250227,203800,1492704330,2585,2585,2585,2585,0
20250227,203700,1492704330,2585,2585,2585,2585,0
20250227,203600,1492704330,2585,2585,2585,2585,0
20250227,203500,1492704330,2585,2585,2585,2585,0
20250227,203400,1492704330,2585,2585,2585,2585,0
20250227,203300,1492704330,2585,2585,2585,2585,0
20250227,203200,1492704330,2585,2585,2585,2585,0
20250227,203100,1492704330,2585,2585,2585,2585,0
20250227,203000,1492704330,2585,2585,2585,2585,0
20250227,202900,1492704330,2585,2585,2585,2585,0
20250227,202800,1492704330,2585,2585,2585,2585,0
20250227,202700,1492704330,2585,2585,2585,2585,0
20250227,202600,1492704330,2585,2585,2585,2585,0
20250227,202500,1492704330,2585,2585,2585,2585,0
20250227,202400,1492704330,2585,2585,2585,2585,0
20250227,202300,1492704330,2585,2585,2585,2585,0
20250227,202200,1492704330,2585,2585,2585,2585,0
20250227,202100,1492704330,2585,2585,2585,2585,0
20250227,202000,1492704330,2585,2585,2585,2585,0
20250227,201900,1492704330,2585,2585,2585,2585,0
20250227,201800,1492704330,2585,2585,2585,2585,0
20250227,201700,1492704330,2585,2585,2585,2585,0
20250227,201600,1492704330,2585,2585,2585,2585,0
20250227,201500,1492704330,2585,2585,2585,2585,12940
20250227,201400,1492704330,2585,2585,2585,2585,0
20250227,201300,1492704330,2585,2585,2585,2585,0
20250227,201200,1492704330,2585,2585,2585,2585,0
20250227,201100,1492704330,2585,2585,2585,2585,0
20250227,201000,1492704330,2585,2585,2585,2585,0
20250227,200900,1492704330,2585,2585,2585,2585,0
20250227,200800,1492704330,2585,2585,2585,2585,0
20250227,200700,1492704330,2585,2585,2585,2585,0
20250227,200600,1492704330,2585,2585,2585,2585,0
20250227,200500,1492704330,2585,2585,2585,2585,0
20250227,200400,1492704330,2585,2585,2585,2585,0
20250227,200300,1492704330,2585,2585,2585,2585,0
20250227,200200,1492704330,2585,2585,2585,2585,0
20250227,200100,1492704330,2585,2585,2585,2585,0
20250227,200000,1492704330,2585,2585,2585,2585,0
20250227,195900,1492704330,2585,2585,2585,2585,0
20250227,195800,1492704330,2585,2585,2585,2585,0
20250227,195700,1492704330,2585,2585,2585,2585,0
20250227,195600,1492704330,2585,2585,2585,2585,0
20250227,195500,1492704330,2585,2585,2585,2585,0
20250227,195400,1492704330,2585,2585,2585,2585,0
20250227,195300,1492704330,2585,2585,2585,2585,0
20250227,195200,1492704330,2585,2585,2585,2585,0
20250227,195100,1492704330,2585,2585,2585,2585,0
20250227,195000,1492704330,2585,2585,2585,2585,0
20250227,194900,1492704330,2585,2585,2585,2585,0
20250227,194800,1492704330,2585,2585,2585,2585,0
20250227,194700,1492704330,2585,2585,2585,2585,0
20250227,194600,1492704330,2585,2585,2585,2585,0
20250227,194500,1492704330,2585,2585,2585,2585,12940
20250227,194400,1492704330,2585,2585,2585,2585,0
20250227,194300,1492704330,2585,2585,2585,2585,0
20250227,194200,1492704330,2585,2585,2585,2585,0
20250227,194100,1492704330,2585,2585,2585,2585,0
20250227,194000,1492704330,2585,2585,2585,2585,0
20250227,193900,1492704330,2585,2585,2585,2585,0
20250227,193800,1492704330,2585,2585,2585,2585,0
20250227,193700,1492704330,2585,2585,2585,2585,0
20250227,193600,1492704330,2585,2585,2585,2585,0
20250227,193500,1492704330,2585,2585,2585,2585,0
20250227,193400,1492704330,2585,2585,2585,2585,0
20250227,193300,1492704330,2585,2585,2585,2585,0
20250227,193200,1492704330,2585,2585,2585,2585,0
20250227,193100,1492704330,2585,2585,2585,2585,0
20250227,193000,1492704330,2585,2585,2585,2585,0
20250227,192900,1492704330,2585,2585,2585,2585,0
20250227,192800,1492704330,2585,2585,2585,2585,0
20250227,192700,1492704330,2585,2585,2585,2585,0
20250227,192600,1492704330,2585,2585,2585,2585,0
20250227,192500,1492704330,2585,2585,2585,2585,0
20250227,192400,1492704330,2585,2585,2585,2585,0
20250227,192300,1492704330,2585,2585,2585,2585,0
20250227,192200,1492704330,2585,2585,2585,2585,0
20250227,192100,1492704330,2585,2585,2585,2585,0
20250227,192000,1492704330,2585,2585,2585,2585,0
20250227,191900,1492704330,2585,2585,2585,2585,0
20250227,191800,1492704330,2585,2585,2585,2585,0
20250227,191700,1492704330,2585,2585,2585,2585,0
20250227,191600,1492704330,2585,2585,2585,2585,0
20250227,191500,1492704330,2585,2585,2585,2585,12940
20250227,191400,1492704330,2585,2585,2585,2585,0
20250227,191300,1492704330,2585,2585,2585,2585,0
20250227,191200,1492704330,2585,2585,2585,2585,0
20250227,191100,1492704330,2585,2585,2585,2585,0
20250227,191000,1492704330,2585,2585,2585,2585,0
20250227,190900,1492704330,2585,2585,2585,2585,0
20250227,190800,1492704330,2585,2585,2585,2585,0
20250227,190700,1492704330,2585,2585,2585,2585,0
20250227,190600,1492704330,2585,2585,2585,2585,0
20250227,190500,1492704330,2585,2585,2585,2585,0
20250227,190400,1492704330,2585,2585,2585,2585,0
20250227,190300,1492704330,2585,2585,2585,2585,0
20250227,190200,1492704330,2585,2585,2585,2585,0
20250227,190100,1492704330,2585,2585,2585,2585,0
20250227,190000,1492704330,2585,2585,2585,2585,0
20250227,185900,1492704330,2585,2585,2585,2585,0
20250227,185800,1492704330,2585,2585,2585,2585,0
20250227,185700,1492704330,2585,2585,2585,2585,0
20250227,185600,1492704330,2585,2585,2585,2585,0
20250227,185500,1492704330,2585,2585,2585,2585,0
20250227,185400,1492704330,2585,2585,2585,2585,0
20250227,185300,1492704330,2585,2585,2585,2585,0
20250227,185200,1492704330,2585,2585,2585,2585,0
20250227,185100,1492704330,2585,2585,2585,2585,0
20250227,185000,1492704330,2585,2585,2585,2585,0
20250227,184900,1492704330,2585,2585,2585,2585,0
20250227,184800,1492704330,2585,2585,2585,2585,0
20250227,184700,1492704330,2585,2585,2585,2585,0
20250227,184600,1492704330,2585,2585,2585,2585,0
20250227,184500,1492704330,2585,2585,2585,2585,12940
20250227,184400,1492704330,2585,2585,2585,2585,0
20250227,184300,1492704330,2585,2585,2585,2585,0
20250227,184200,1492704330,2585,2585,2585,2585,0
20250227,184100,1492704330,2585,2585,2585,2585,0
20250227,184000,1492704330,2585,2585,2585,2585,0
20250227,183900,1492704330,2585,2585,2585,2585,0
20250227,183800,1492704330,2585,2585,2585,2585,0
20250227,183700,1492704330,2585,2585,2585,2585,0
20250227,183600,1492704330,2585,2585,2585,2585,0
20250227,183500,1492704330,2585,2585,2585,2585,0
20250227,183400,1492704330,2585,2585,2585,2585,0
20250227,183300,1492704330,2585,2585,2585,2585,0
20250227,183200,1492704330,2585,2585,2585,2585,0
20250227,183100,1492704330,2585,2585,2585,2585,0
20250227,183000,1492704330,2585,2585,2585,2585,0
20250227,182900,1492704330,2585,2585,2585,2585,0
20250227,182800,1492704330,2585,2585,2585,2585,0
20250227,182700,1492704330,2585,2585,2585,2585,0
20250227,182600,1492704330,2585,2585,2585,2585,0
20250227,182500,1492704330,2585,2585,2585,2585,0
20250227,182400,1492704330,2585,2585,2585,2585,0
20250227,182300,1492704330,2585,2585,2585,2585,0
20250227,182200,1492704330,2585,2585,2585,2585,0
20250227,182100,1492704330,2585,2585,2585,2585,0
20250227,182000,1492704330,2585,2585,2585,2585,0
20250227,181900,1492704330,2585,2585,2585,2585,0
20250227,181800,1492704330,2585,2585,2585,2585,0
20250227,181700,1492704330,2585,2585,2585,2585,0
20250227,181600,1492704330,2585,2585,2585,2585,0
20250227,181500,1492704330,2585,2585,2585,2585,12940
20250227,181400,1492704330,2585,2585,2585,2585,0
20250227,181300,1492704330,2585,2585,2585,2585,0
20250227,181200,1492704330,2585,2585,2585,2585,0
20250227,181100,1492704330,2585,2585,2585,2585,0
20250227,181000,1492704330,2585,2585,2585,2585,0
20250227,180900,1492704330,2585,2585,2585,2585,0
20250227,180800,1492704330,2585,2585,2585,2585,0
20250227,180700,1492704330,2585,2585,2585,2585,0
20250227,180600,1492704330,2585,2585,2585,2585,0
20250227,180500,1492704330,2585,2585,2585,2585,0
20250227,180400,1492704330,2585,2585,2585,2585,0
20250227,180300,1492704330,2585,2585,2585,2585,0
20250227,180200,1492704330,2585,2585,2585,2585,0
20250227,180100,1492704330,2585,2585,2585,2585,0
20250227,180000,1492704330,2585,2585,2585,2585,0
20250227,175900,1492704330,2585,2585,2585,2585,0
20250227,175800,1492704330,2585,2585,2585,2585,0
20250227,175700,1492704330,2585,2585,2585,2585,0
20250227,175600,1492704330,2585,2585,2585,2585,0
20250227,175500,1492704330,2585,2585,2585,2585,0
20250227,175400,1492704330,2585,2585,2585,2585,0
20250227,175300,1492704330,2585,2585,2585,2585,0
20250227,175200,1492704330,2585,2585,2585,2585,0
20250227,175100,1492704330,2585,2585,2585,2585,0
20250227,175000,1492704330,2585,2585,2585,2585,0
20250227,174900,1492704330,2585,2585,2585,2585,0
20250227,174800,1492704330,2585,2585,2585,2585,0
20250227,174700,1492704330,2585,2585,2585,2585,0
20250227,174600,1492704330,2585,2585,2585,2585,0
20250227,174500,1492704330,2585,2585,2585,2585,12940
20250227,174400,1492704330,2585,2585,2585,2585,0
20250227,174300,1492704330,2585,2585,2585,2585,0
20250227,174200,1492704330,2585,2585,2585,2585,0
20250227,174100,1492704330,2585,2585,2585,2585,0
20250227,174000,1492704330,2585,2585,2585,2585,0
20250227,173900,1492704330,2585,2585,2585,2585,0
20250227,173800,1492704330,2585,2585,2585,2585,0
20250227,173700,1492704330,2585,2585,2585,2585,0
20250227,173600,1492704330,2585,2585,2585,2585,0
20250227,173500,1492704330,2585,2585,2585,2585,0
20250227,173400,1492704330,2585,2585,2585,2585,0
20250227,173300,1492704330,2585,2585,2585,2585,0
20250227,173200,1492704330,2585,2585,2585,2585,0
20250227,173100,1492704330,2585,2585,2585,2585,0
20250227,173000,1492704330,2585,2585,2585,2585,0
20250227,172900,1492704330,2585,2585,2585,2585,0
20250227,172800,1492704330,2585,2585,2585,2585,0
20250227,172700,1492704330,2585,2585,2585,2585,0
20250227,172600,1492704330,2585,2585,2585,2585,0
20250227,172500,1492704330,2585,2585,2585,2585,0
20250227,172400,1492704330,2585,2585,2585,2585,0
20250227,172300,1492704330,2585,2585,2585,2585,0
20250227,172200,1492704330,2585,2585,2585,2585,0
20250227,172100,1492704330,2585,2585,2585,2585,0
20250227,172000,1492704330,2585,2585,2585,2585,0
20250227,171900,1492704330,2585,2585,2585,2585,0
20250227,171800,1492704330,2585,2585,2585,2585,0
20250227,171700,1492704330,2585,2585,2585,2585,0
20250227,171600,1492704330,2585,2585,2585,2585,0
20250227,171500,1492704330,2585,2585,2585,2585,12940
20250227,171400,1492704330,2585,2585,2585,2585,0
20250227,171300,1492704330,2585,2585,2585,2585,0
20250227,171200,1492704330,2585,2585,2585,2585,0
20250227,171100,1492704330,2585,2585,2585,2585,0
20250227,171000,1492704330,2585,2585,2585,2585,0
20250227,170900,1492704330,2585,2585,2585,2585,0
20250227,170800,1492704330,2585,2585,2585,2585,0
20250227,170700,1492704330,2585,2585,2585,2585,0
20250227,170600,1492704330,2585,2585,2585,2585,0
20250227,170500,1492704330,2585,2585,2585,2585,0
20250227,170400,1492704330,2585,2585,2585,2585,0
20250227,170300,1492704330,2585,2585,2585,2585,0
20250227,170200,1492704330,2585,2585,2585,2585,0
20250227,170100,1492704330,2585,2585,2585,2585,0
20250227,170000,1492704330,2585,2585,2585,2585,0
20250227,165900,1492704330,2585,2585,2585,2585,0
20250227,165800,1492704330,2585,2585,2585,2585,0
20250227,165700,1492704330,2585,2585,2585,2585,0
20250227,165600,1492704330,2585,2585,2585,2585,0
20250227,165500,1492704330,2585,2585,2585,2585,0
20250227,165400,1492704330,2585,2585,2585,2585,0
20250227,165300,1492704330,2585,2585,2585,2585,0
20250227,165200,1492704330,2585,2585,2585,2585,0
20250227,165100,1492704330,2585,2585,2585,2585,0
20250227,165000,1492704330,2585,2585,2585,2585,0
20250227,164900,1492704330,2585,2585,2585,2585,0
20250227,164800,1492704330,2585,2585,2585,2585,0
20250227,164700,1492704330,2585,2585,2585,2585,0
20250227,164600,1492704330,2585,2585,2585,2585,0
20250227,164500,1492704330,2585,2585,2585,2585,12940
20250227,164400,1492704330,2585,2585,2585,2585,0
20250227,164300,1492704330,2585,2585,2585,2585,0
20250227,164200,1492704330,2585,2585,2585,2585,0
20250227,164100,1492704330,2585,2585,2585,2585,0
20250227,164000,1492704330,2585,2585,2585,2585,0
20250227,163900,1492704330,2585,2585,2585,2585,0
20250227,163800,1492704330,2585,2585,2585,2585,0
20250227,163700,1492704330,2585,2585,2585,2585,0
20250227,163600,1492704330,2585,2585,2585,2585,0
20250227,163500,1492704330,2585,2585,2585,2585,0
20250227,163400,1492704330,2585,2585,2585,2585,0
20250227,163300,1492704330,2585,2585,2585,2585,0
20250227,163200,1492704330,2585,2585,2585,2585,0
20250227,163100,1492704330,2585,2585,2585,2585,0
20250227,163000,1492704330,2585,2585,2585,2585,0
20250227,162900,1492704330,2585,2585,2585,2585,0
20250227,162800,1492704330,2585,2585,2585,2585,0
20250227,162700,1492704330,2585,2585,2585,2585,0
20250227,162600,1492704330,2585,2585,2585,2585,0
20250227,162500,1492704330,2585,2585,2585,2585,0
20250227,162400,1492704330,2585,2585,2585,2585,0
20250227,162300,1492704330,2585,2585,2585,2585,0
20250227,162200,1492704330,2585,2585,2585,2585,0
20250227,162100,1492704330,2585,2585,2585,2585,0
20250227,162000,1492704330,2585,2585,2585,2585,0
20250227,161900,1492704330,2585,2585,2585,2585,0
20250227,161800,1492704330,2585,2585,2585,2585,0
20250227,161700,1492704330,2585,2585,2585,2585,0
20250227,161600,1492704330,2585,2585,2585,2585,0
20250227,161500,1492704330,2585,2585,2585,2585,12940
20250227,161400,1492704330,2585,2585,2585,2585,0
20250227,161300,1492704330,2585,2585,2585,2585,0
20250227,161200,1492704330,2585,2585,2585,2585,0
20250227,161100,1492704330,2585,2585,2585,2585,0
20250227,161000,1492704330,2585,2585,2585,2585,0
20250227,160900,1492704330,2585,2585,2585,2585,0
20250227,160800,1492704330,2585,2585,2585,2585,0
20250227,160700,1492704330,2585,2585,2585,2585,0
20250227,160600,1492704330,2585,2585,2585,2585,0
20250227,160500,1492704330,2585,2585,2585,2585,0
20250227,160400,1492704330,2585,2585,2585,2585,0
20250227,160300,1492704330,2585,2585,2585,2585,0
20250227,160200,1492704330,2585,2585,2585,2585,0
20250227,160100,1492704330,2585,2585,2585,2585,0
20250227,160000,1492704330,2585,2585,2585,2585,0
20250227,155900,1492704330,2585,2585,2585,2585,0
20250227,155800,1492704330,2585,2585,2585,2585,0
20250227,155700,1492704330,2585,2585,2585,2585,0
20250227,155600,1492704330,2585,2585,2585,2585,0
20250227,155500,1492704330,2585,2585,2585,2585,0
20250227,155400,1492704330,2585,2585,2585,2585,0
20250227,155300,1492704330,2585,2585,2585,2585,0
20250227,155200,1492704330,2585,2585,2585,2585,0
20250227,155100,1492704330,2585,2585,2585,2585,0
20250227,155000,1492704330,2585,2585,2585,2585,0
20250227,154900,1492704330,2585,2585,2585,2585,0
20250227,154800,1492704330,2585,2585,2585,2585,0
20250227,154700,1492704330,2585,2585,2585,2585,0
20250227,154600,1492704330,2585,2585,2585,2585,0
20250227,154500,1492704330,2585,2585,2585,2585,12940
20250227,154400,1492704330,2585,2585,2585,2585,0
20250227,154300,1492704330,2585,2585,2585,2585,0
20250227,154200,1492704330,2585,2585,2585,2585,0
20250227,154100,1492704330,2585,2585,2585,2585,0
20250227,154000,1492704330,2585,2585,2585,2585,0
20250227,153900,1492704330,2585,2585,2585,2585,0
20250227,153800,1492704330,2585,2585,2585,2585,0
20250227,153700,1492704330,2585,2585,2585,2585,0
20250227,153600,1492704330,2585,2585,2585,2585,0
20250227,153500,1492704330,2585,2585,2585,2585,0
20250227,153400,1492704330,2585,2585,2585,2585,0
20250227,153300,1492704330,2585,2585,2585,2585,0
20250227,153200,1492704330,2585,2585,2585,2585,0
20250227,153100,1492704330,2585,2585,2585,2585,0
20250227,153000,1492704330,2585,2585,2585,2585,12940
20250227,152900,1459254430,2590,2590,2590,2590,0
20250227,152800,1459254430,2590,2590,2590,2590,0
20250227,152700,1459254430,2590,2590,2590,2590,0
20250227,152600,1459254430,2590,2590,2590,2590,0
20250227,152500,1459254430,2590,2590,2590,2590,0
20250227,152400,1459254430,2590,2590,2590,2590,0
20250227,152300,1459254430,2590,2590,2590,2590,0
20250227,152200,1459254430,2590,2590,2590,2590,0
20250227,152100,1459254430,2590,2590,2590,2590,0
20250227,152000,1459254430,2590,2590,2590,2590,0
20250227,151900,1459254430,2590,2590,2590,2585,236
20250227,151800,1458644000,2590,2590,2590,2590,1115
20250227,151700,1455756150,2590,2590,2590,2590,3
20250227,151600,1455748380,2585,2590,2590,2585,324
20250227,151500,1454910285,2585,2585,2590,2585,1582
20250227,151400,1450819795,2585,2585,2585,2585,4
20250227,151300,1450809455,2585,2585,2585,2585,531
20250227,151200,1449436820,2590,2590,2590,2590,777
20250227,151100,1447424390,2585,2585,2585,2585,713
20250227,151000,1445581285,2585,2590,2590,2585,143
20250227,150900,1445211465,2590,2590,2590,2590,1
20250227,150800,1445208875,2585,2580,2585,2580,930
20250227,150700,1442804975,2580,2580,2580,2580,0
20250227,150600,1442804975,2580,2580,2585,2580,964
20250227,150500,1440316285,2585,2585,2585,2585,10
20250227,150400,1440290435,2585,2585,2590,2585,1016
20250227,150300,1437664025,2590,2590,2590,2590,2
20250227,150200,1437658845,2590,2590,2590,2585,2030
20250227,150100,1432411145,2590,2590,2590,2590,154
20250227,150000,1432012285,2585,2590,2590,2585,1212
20250227,145900,1428873585,2595,2595,2595,2595,147
20250227,145800,1428492120,2595,2595,2595,2595,802
20250227,145700,1426410930,2590,2590,2590,2590,0
20250227,145600,1426410930,2590,2595,2595,2590,511
20250227,145500,1425084925,2595,2595,2595,2590,1310
20250227,145400,1421686475,2595,2585,2595,2585,2554
20250227,145300,1415080215,2595,2600,2600,2595,530
20250227,145200,1413704805,2600,2600,2600,2600,500
20250227,145100,1412404805,2600,2600,2600,2600,107
20250227,145000,1412126605,2590,2590,2590,2590,614
20250227,144900,1410536345,2590,2595,2595,2590,2199
20250227,144800,1404839160,2590,2590,2590,2590,3496
20250227,144700,1395784520,2585,2590,2590,2585,291
20250227,144600,1395032235,2585,2585,2585,2585,4030
20250227,144500,1384614685,2590,2590,2590,2590,0
20250227,144400,1384614685,2590,2590,2590,2590,67
20250227,144300,1384441155,2590,2590,2590,2590,0
20250227,144200,1384441155,2590,2590,2590,2585,75
20250227,144100,1384247260,2590,2590,2590,2590,0
20250227,144000,1384247260,2590,2590,2590,2590,11
20250227,143900,1384218770,2585,2585,2585,2585,1003
20250227,143800,1381626015,2585,2585,2585,2585,240
20250227,143700,1381005615,2585,2590,2590,2585,26
20250227,143600,1380938400,2585,2585,2585,2585,927
20250227,143500,1378542105,2585,2585,2585,2585,15
20250227,143400,1378503330,2585,2585,2585,2585,171
20250227,143300,1378061295,2585,2590,2590,2585,398
20250227,143200,1377030565,2585,2585,2585,2585,70
20250227,143100,1376849615,2585,2585,2585,2585,480
20250227,143000,1375608815,2590,2590,2590,2590,1
20250227,142900,1375606225,2580,2585,2585,2580,1200
20250227,142800,1372508725,2585,2585,2585,2585,2628
20250227,142700,1365715345,2585,2585,2585,2585,200
20250227,142600,1365198345,2580,2580,2580,2580,10
20250227,142500,1365172545,2580,2580,2580,2580,440
20250227,142400,1364037345,2580,2580,2580,2580,600
20250227,142300,1362489345,2580,2580,2580,2580,1175
20250227,142200,1359457845,2580,2580,2580,2580,420
20250227,142100,1358374245,2575,2585,2585,2575,6317
20250227,142000,1342079270,2590,2590,2590,2590,3
20250227,141900,1342071500,2580,2590,2590,2580,308
20250227,141800,1341276780,2590,2585,2590,2575,2808
20250227,141700,1334032020,2580,2590,2590,2580,1992
20250227,141600,1328892610,2580,2590,2590,2580,2658
20250227,141500,1322024180,2585,2585,2585,2585,130
20250227,141400,1321688130,2590,2590,2590,2590,1973
20250227,141300,1316578060,2590,2595,2595,2590,287
20250227,141200,1315834220,2595,2600,2600,2595,74
20250227,141100,1315642185,2595,2595,2595,2595,3
20250227,141000,1315634400,2595,2595,2595,2595,1000
20250227,140900,1313039400,2595,2585,2595,2585,33
20250227,140800,1312953795,2585,2595,2595,2580,3122
20250227,140700,1304894100,2585,2585,2590,2585,1914
20250227,140600,1299943440,2590,2590,2590,2585,571
20250227,140500,1298467375,2585,2585,2585,2585,2979
20250227,140400,1290766660,2590,2595,2595,2590,3569
20250227,140300,1281522885,2600,2600,2600,2600,0
20250227,140200,1281522885,2600,2595,2600,2590,1776
20250227,140100,1276920105,2595,2595,2600,2595,18
20250227,140000,1276873360,2600,2585,2600,2585,31
20250227,135900,1276792780,2595,2600,2600,2595,19
20250227,135800,1276743385,2580,2600,2610,2580,15442
20250227,135700,1236770735,2610,2610,2610,2610,0
20250227,135600,1236770735,2610,2610,2610,2610,0
20250227,135500,1236770735,2610,2610,2610,2610,1
20250227,135400,1236768125,2610,2610,2610,2610,0
20250227,135300,1236768125,2610,2605,2610,2605,18
20250227,135200,1236721150,2605,2605,2605,2605,40
20250227,135100,1236616950,2610,2610,2610,2610,201
20250227,135000,1236092340,2610,2610,2610,2610,0
20250227,134900,1236092340,2610,2610,2610,2610,0
20250227,134800,1236092340,2610,2610,2610,2610,18
20250227,134700,1236045360,2600,2600,2600,2600,1750
20250227,134600,1231495360,2610,2605,2610,2600,414
20250227,134500,1230416890,2595,2600,2605,2595,86
20250227,134400,1230193110,2600,2600,2600,2600,101
20250227,134300,1229930510,2595,2605,2605,2595,1107
20250227,134200,1227057330,2595,2600,2600,2595,532
20250227,134100,1225675100,2600,2600,2605,2600,629
20250227,134000,1224039350,2600,2605,2605,2600,501
20250227,133900,1222736745,2605,2600,2605,2600,1300
20250227,133800,1219353495,2600,2600,2600,2600,0
20250227,133700,1219353495,2600,2600,2600,2600,275
20250227,133600,1218638495,2600,2600,2600,2600,521
20250227,133500,1217283895,2605,2605,2605,2605,20
20250227,133400,1217231795,2600,2605,2605,2600,120
20250227,133300,1216919295,2605,2605,2605,2605,2847
20250227,133200,1209502860,2605,2605,2605,2605,257
20250227,133100,1208833375,2605,2600,2605,2600,11
20250227,133000,1208804725,2605,2605,2605,2605,201
20250227,132900,1208281120,2605,2605,2605,2605,0
20250227,132800,1208281120,2605,2605,2605,2605,383
20250227,132700,1207283405,2610,2610,2610,2610,0
20250227,132600,1207283405,2610,2610,2610,2610,0
20250227,132500,1207283405,2610,2610,2610,2610,0
20250227,132400,1207283405,2610,2610,2610,2610,0
20250227,132300,1207283405,2610,2610,2610,2610,20
20250227,132200,1207231205,2610,2610,2610,2610,0
20250227,132100,1207231205,2610,2610,2610,2610,2000
20250227,132000,1202011205,2610,2600,2610,2595,2573
20250227,131900,1195327390,2600,2610,2610,2600,520
20250227,131800,1193975065,2605,2605,2605,2605,50
20250227,131700,1193844815,2605,2605,2605,2605,0
20250227,131600,1193844815,2605,2605,2605,2605,87
20250227,131500,1193618180,2605,2610,2610,2605,523
20250227,131400,1192255385,2610,2610,2610,2610,131
20250227,131300,1191913475,2610,2600,2610,2600,561
20250227,131200,1190454800,2605,2605,2605,2600,5548
20250227,131100,1176024320,2610,2610,2610,2610,1
20250227,131000,1176021710,2615,2615,2615,2615,0
20250227,130900,1176021710,2615,2610,2615,2605,1710
20250227,130800,1171565610,2605,2615,2615,2605,2519
20250227,130700,1165003565,2605,2615,2615,2605,500
20250227,130600,1163698065,2615,2610,2615,2610,841
20250227,130500,1161503005,2610,2610,2610,2610,674
20250227,130400,1159743865,2610,2610,2610,2610,26
20250227,130300,1159676005,2620,2610,2620,2610,63
20250227,130200,1159511525,2605,2610,2610,2605,740
20250227,130100,1157581325,2620,2620,2620,2620,0
20250227,130000,1157581325,2620,2620,2620,2620,5
20250227,125900,1157568225,2620,2615,2620,2605,106
20250227,125800,1157292010,2610,2610,2610,2610,3958
20250227,125700,1146961630,2610,2610,2610,2610,0
20250227,125600,1146961630,2610,2620,2620,2610,970
20250227,125500,1144424940,2620,2620,2620,2620,5
20250227,125400,1144411840,2615,2620,2620,2615,12
20250227,125300,1144380430,2620,2615,2620,2615,405
20250227,125200,1143321330,2610,2615,2615,2610,1116
20250227,125100,1140408545,2610,2610,2610,2610,0
20250227,125000,1140408545,2610,2610,2610,2610,2228
20250227,124900,1134593465,2615,2615,2615,2615,0
20250227,124800,1134593465,2615,2615,2615,2615,24
20250227,124700,1134530705,2615,2615,2615,2615,12
20250227,124600,1134499325,2615,2620,2620,2610,43
20250227,124500,1134387000,2610,2620,2620,2610,1567
20250227,124400,1130297105,2620,2610,2620,2610,151
20250227,124300,1129902895,2620,2620,2620,2610,107
20250227,124200,1129622595,2625,2625,2625,2625,0
20250227,124100,1129622595,2625,2625,2625,2625,20
20250227,124000,1129570095,2625,2625,2625,2625,6
20250227,123900,1129554345,2625,2625,2625,2625,672
20250227,123800,1127790345,2625,2625,2625,2625,1
20250227,123700,1127787720,2610,2625,2625,2610,57
20250227,123600,1127638590,2625,2625,2625,2625,0
20250227,123500,1127638590,2625,2625,2625,2625,100
20250227,123400,1127376090,2610,2610,2620,2610,264
20250227,123300,1126686940,2615,2615,2615,2615,10
20250227,123200,1126660790,2615,2615,2615,2615,280
20250227,123100,1125928590,2625,2625,2625,2625,0
20250227,123000,1125928590,2625,2625,2625,2625,5
20250227,122900,1125915465,2615,2620,2620,2615,23
20250227,122800,1125855305,2620,2620,2620,2620,59
20250227,122700,1125700725,2625,2625,2625,2625,0
20250227,122600,1125700725,2625,2620,2625,2620,705
20250227,122500,1123853600,2620,2620,2620,2620,0
20250227,122400,1123853600,2620,2620,2620,2620,452
20250227,122300,1122669360,2620,2620,2620,2620,0
20250227,122200,1122669360,2620,2620,2620,2620,0
20250227,122100,1122669360,2620,2620,2620,2620,5
20250227,122000,1122656260,2605,2610,2610,2605,1000
20250227,121900,1120049435,2610,2640,2640,2610,1163
20250227,121800,1117005430,2635,2635,2635,2635,200
20250227,121700,1116478430,2635,2630,2635,2630,2005
20250227,121600,1111200530,2630,2630,2630,2625,852
20250227,121500,1108961260,2625,2625,2625,2625,514
20250227,121400,1107612010,2625,2625,2625,2625,80
20250227,121300,1107402010,2625,2625,2625,2625,534
20250227,121200,1106000260,2625,2625,2625,2615,295
20250227,121100,1105225895,2625,2625,2625,2625,326
20250227,121000,1104370145,2625,2620,2625,2620,1088
20250227,120900,1101519545,2620,2620,2620,2620,1662
20250227,120800,1097165105,2620,2615,2620,2615,8
20250227,120700,1097144180,2610,2620,2620,2610,386
20250227,120600,1096136690,2620,2620,2620,2620,0
20250227,120500,1096136690,2620,2620,2620,2620,314
20250227,120400,1095314010,2620,2620,2620,2620,106
20250227,120300,1095036290,2615,2615,2615,2615,950
20250227,120200,1092552040,2615,2615,2615,2615,133
20250227,120100,1092204245,2615,2615,2615,2615,95
20250227,120000,1091955820,2615,2610,2615,2610,1400
20250227,115900,1088295025,2605,2605,2605,2605,877
20250227,115800,1086010440,2615,2615,2615,2615,0
20250227,115700,1086010440,2615,2615,2615,2615,0
20250227,115600,1086010440,2615,2610,2615,2610,356
20250227,115500,1085081270,2610,2610,2610,2610,27
20250227,115400,1085010800,2610,2610,2610,2610,307
20250227,115300,1084209530,2610,2610,2610,2610,80
20250227,115200,1084000730,2610,2610,2610,2610,80
20250227,115100,1083791930,2610,2610,2610,2610,12
20250227,115000,1083760610,2605,2605,2605,2605,0
20250227,114900,1083760610,2605,2605,2605,2605,385
20250227,114800,1082757685,2605,2605,2605,2605,635
20250227,114700,1081103510,2605,2605,2605,2605,87
20250227,114600,1080876875,2605,2605,2605,2605,110
20250227,114500,1080590325,2610,2610,2610,2610,0
20250227,114400,1080590325,2610,2610,2610,2610,0
20250227,114300,1080590325,2610,2610,2610,2610,0
20250227,114200,1080590325,2610,2610,2610,2610,15
20250227,114100,1080551175,2610,2610,2610,2610,6
20250227,114000,1080535515,2605,2605,2605,2605,10
20250227,113900,1080509465,2605,2610,2610,2605,2205
20250227,113800,1074765415,2610,2610,2610,2610,1
20250227,113700,1074762805,2600,2615,2615,2600,1038
20250227,113600,1072058750,2615,2615,2615,2615,5
20250227,113500,1072045675,2615,2615,2615,2615,2
20250227,113400,1072040445,2615,2610,2615,2610,303
20250227,113300,1071248385,2610,2600,2610,2600,4
20250227,113200,1071237965,2610,2600,2610,2600,838
20250227,113100,1069058975,2605,2605,2605,2600,665
20250227,113000,1067327095,2605,2610,2610,2605,93
20250227,112900,1067084825,2605,2605,2605,2605,731
20250227,112800,1065180570,2605,2605,2605,2605,500
20250227,112700,1063878070,2605,2605,2605,2605,893
20250227,112600,1061551805,2610,2610,2610,2610,5
20250227,112500,1061538755,2610,2610,2610,2610,465
20250227,112400,1060325105,2615,2615,2615,2615,8
20250227,112300,1060304185,2615,2610,2615,2610,249
20250227,112200,1059654290,2605,2605,2610,2600,5181
20250227,112100,1046156160,2605,2605,2605,2605,240
20250227,112000,1045530960,2605,2600,2605,2600,1278
20250227,111900,1042206770,2605,2605,2605,2605,31
20250227,111800,1042126015,2600,2605,2605,2600,638
20250227,111700,1040467205,2600,2600,2600,2600,250
20250227,111600,1039817205,2595,2600,2605,2595,7040
20250227,111500,1021514395,2600,2600,2600,2600,92
20250227,111400,1021275195,2600,2600,2600,2600,397
20250227,111300,1020242995,2600,2600,2600,2600,50
20250227,111200,1020112995,2600,2600,2600,2600,1
20250227,111100,1020110395,2595,2595,2595,2595,30
20250227,111000,1020032545,2595,2595,2600,2595,896
20250227,110900,1017706970,2600,2600,2600,2590,1902
20250227,110800,1012777770,2600,2590,2600,2590,1488
20250227,110700,1008923830,2590,2590,2590,2585,1074
20250227,110600,1006143670,2590,2590,2590,2590,568
20250227,110500,1004672550,2590,2590,2595,2590,481
20250227,110400,1003426505,2585,2590,2590,2585,34
20250227,110300,1003338605,2585,2585,2590,2585,1833
20250227,110200,998599775,2585,2585,2585,2585,155
20250227,110100,998199100,2585,2585,2585,2585,3000
20250227,110000,990444100,2585,2595,2595,2585,525
20250227,105900,989084425,2590,2590,2595,2590,459
20250227,105800,987895610,2590,2595,2595,2590,2005
20250227,105700,982700160,2595,2600,2600,2590,1412
20250227,105600,979035190,2605,2600,2605,2600,1744
20250227,105500,974500740,2600,2595,2600,2595,635
20250227,105400,972851250,2595,2600,2600,2595,669
20250227,105300,971111860,2600,2600,2600,2600,46
20250227,105200,970992260,2600,2605,2605,2600,8079
20250227,105100,949986840,2605,2595,2605,2595,1159
20250227,105000,946974220,2585,2600,2605,2585,2494
20250227,104900,940508285,2590,2595,2605,2590,2324
20250227,104800,934479380,2590,2595,2595,2590,2614
20250227,104700,927697980,2600,2600,2610,2595,1811
20250227,104600,922987840,2595,2595,2595,2590,2487
20250227,104500,916534205,2600,2605,2605,2555,75056
20250227,104400,722954905,2620,2605,2620,2605,7997
20250227,104300,702102590,2605,2605,2605,2605,2324
20250227,104200,696048570,2610,2610,2610,2605,1995
20250227,104100,690851315,2610,2610,2620,2610,845
20250227,104000,688645855,2615,2625,2625,2615,148
20250227,103900,688258815,2610,2610,2610,2610,511
20250227,103800,686925105,2610,2610,2610,2605,7759
20250227,103700,666702710,2610,2610,2610,2610,1670
20250227,103600,662344010,2610,2615,2625,2610,8937
20250227,103500,639008490,2620,2615,2630,2615,22
20250227,103400,638950910,2610,2620,2630,2610,7330
20250227,103300,619814230,2615,2615,2620,2615,1026
20250227,103200,617131235,2615,2620,2620,2615,534
20250227,103100,615732305,2620,2620,2620,2615,3019
20250227,103000,607837365,2620,2620,2620,2620,1493
20250227,102900,603925705,2620,2620,2620,2620,1829
20250227,102800,599133725,2630,2620,2630,2620,62
20250227,102700,598971175,2620,2630,2630,2620,574
20250227,102600,597467245,2620,2620,2625,2615,4376
20250227,102500,586022400,2615,2630,2635,2615,15062
20250227,102400,546519590,2635,2635,2635,2635,1145
20250227,102300,543502515,2635,2635,2635,2635,10
20250227,102200,543476165,2635,2635,2635,2635,1100
20250227,102100,540577665,2635,2635,2635,2635,4066
20250227,102000,529863755,2635,2640,2640,2635,1290
20250227,101900,526463100,2640,2640,2640,2640,206
20250227,101800,525919260,2640,2640,2640,2635,3355
20250227,101700,517073315,2645,2650,2650,2645,11
20250227,101600,517044170,2650,2650,2650,2650,0
20250227,101500,517044170,2650,2645,2650,2640,1687
20250227,101400,512589585,2650,2650,2650,2645,1133
20250227,101300,509587550,2650,2645,2650,2640,243
20250227,101200,508944180,2650,2650,2650,2650,162
20250227,101100,508514880,2650,2645,2650,2640,361
20250227,101000,507560655,2645,2645,2645,2645,300
20250227,100900,506767155,2645,2645,2645,2640,914
20250227,100800,504350275,2645,2650,2650,2635,3817
20250227,100700,494267085,2650,2640,2650,2640,1488
20250227,100600,490336885,2635,2650,2650,2635,6177
20250227,100500,474028740,2650,2650,2650,2650,269
20250227,100400,473315890,2650,2650,2650,2650,367
20250227,100300,472343340,2660,2655,2665,2645,507
20250227,100200,470999215,2650,2670,2670,2645,3071
20250227,100100,462869620,2650,2655,2670,2650,1015
20250227,100000,460174800,2655,2655,2655,2655,493
20250227,095900,458865885,2655,2650,2655,2650,26
20250227,095800,458796975,2640,2650,2650,2640,225
20250227,095700,458202225,2635,2645,2650,2635,6631
20250227,095600,440687190,2645,2645,2645,2635,1641
20250227,095500,436355695,2640,2655,2655,2610,40494
20250227,095400,329729865,2655,2660,2660,2655,1578
20250227,095300,325539925,2660,2660,2660,2655,1313
20250227,095200,322052545,2665,2665,2665,2665,0
20250227,095100,322052545,2665,2660,2665,2655,1075
20250227,095000,319193090,2660,2665,2665,2660,1407
20250227,094900,315449575,2665,2655,2670,2655,11430
20250227,094800,285044070,2660,2670,2670,2660,11131
20250227,094700,255427930,2670,2675,2675,2670,8122
20250227,094600,233726560,2680,2680,2680,2680,1752
20250227,094500,229031200,2680,2680,2680,2680,5196
20250227,094400,215105920,2675,2680,2680,2675,1754
20250227,094300,210412890,2680,2675,2680,2675,1158
20250227,094200,207313740,2680,2675,2680,2675,3130
20250227,094100,198940965,2675,2680,2680,2675,934
20250227,094000,196442510,2680,2680,2680,2680,10
20250227,093900,196415710,2680,2675,2680,2675,1342
20250227,093800,192825855,2675,2680,2680,2675,1771
20250227,093700,188080075,2685,2690,2690,2685,570
20250227,093600,186549575,2690,2695,2695,2690,106
20250227,093500,186264265,2695,2695,2695,2695,10
20250227,093400,186237315,2695,2695,2695,2695,121
20250227,093300,185911220,2695,2695,2695,2695,11
20250227,093200,185881575,2680,2690,2700,2680,1023
20250227,093100,183138665,2680,2685,2685,2680,2826
20250227,093000,175552545,2685,2690,2690,2685,701
20250227,092900,173666935,2690,2690,2690,2690,0
20250227,092800,173666935,2690,2700,2700,2690,146
20250227,092700,173272775,2695,2690,2695,2685,7125
20250227,092600,154083035,2685,2685,2685,2685,233
20250227,092500,153457430,2690,2690,2690,2690,438
20250227,092400,152279210,2685,2685,2690,2685,1155
20250227,092300,149177985,2685,2680,2685,2675,121
20250227,092200,148853690,2690,2690,2690,2690,1
20250227,092100,148851000,2690,2675,2690,2675,404
20250227,092000,147770195,2680,2685,2685,2680,2734
20250227,091900,140442930,2685,2685,2685,2680,498
20250227,091800,139106300,2685,2690,2690,2685,2437
20250227,091700,132559415,2690,2690,2690,2690,212
20250227,091600,131989135,2690,2690,2695,2690,1172
20250227,091500,128835805,2690,2690,2695,2690,4100
20250227,091400,117802305,2695,2700,2700,2695,6806
20250227,091300,99452795,2700,2710,2710,2700,2544
20250227,091200,92576130,2710,2710,2710,2710,1105
20250227,091100,89581580,2720,2720,2720,2710,3419
20250227,091000,80291900,2720,2720,2720,2710,510
20250227,090900,78908790,2720,2710,2720,2710,1201
20250227,090800,75645260,2710,2710,2710,2710,2816
20250227,090700,68013900,2710,2705,2710,2700,3702
20250227,090600,58002090,2700,2700,2700,2700,1305
20250227,090500,54478590,2710,2700,2710,2700,2773
20250227,090400,46983540,2700,2710,2710,2700,2439
20250227,090300,40388155,2710,2705,2710,2700,3017
20250227,090200,32225645,2705,2695,2705,2695,3152
20250227,090100,23710265,2705,2705,2705,2695,1533
20250227,090000,19566500,2710,2700,2710,2700,7244