KissMeData/090410/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200400,457414177,1664,1664,1664,1664,4388
20250227,200300,457414177,1664,1664,1664,1664,0
20250227,200200,457414177,1664,1664,1664,1664,0
20250227,200100,457414177,1664,1664,1664,1664,0
20250227,200000,457414177,1664,1664,1664,1664,0
20250227,195900,457414177,1664,1664,1664,1664,0
20250227,195800,457414177,1664,1664,1664,1664,0
20250227,195700,457414177,1664,1664,1664,1664,0
20250227,195600,457414177,1664,1664,1664,1664,0
20250227,195500,457414177,1664,1664,1664,1664,0
20250227,195400,457414177,1664,1664,1664,1664,0
20250227,195300,457414177,1664,1664,1664,1664,0
20250227,195200,457414177,1664,1664,1664,1664,0
20250227,195100,457414177,1664,1664,1664,1664,0
20250227,195000,457414177,1664,1664,1664,1664,0
20250227,194900,457414177,1664,1664,1664,1664,0
20250227,194800,457414177,1664,1664,1664,1664,0
20250227,194700,457414177,1664,1664,1664,1664,0
20250227,194600,457414177,1664,1664,1664,1664,0
20250227,194500,457414177,1664,1664,1664,1664,0
20250227,194400,457414177,1664,1664,1664,1664,0
20250227,194300,457414177,1664,1664,1664,1664,0
20250227,194200,457414177,1664,1664,1664,1664,0
20250227,194100,457414177,1664,1664,1664,1664,0
20250227,194000,457414177,1664,1664,1664,1664,0
20250227,193900,457414177,1664,1664,1664,1664,0
20250227,193800,457414177,1664,1664,1664,1664,0
20250227,193700,457414177,1664,1664,1664,1664,0
20250227,193600,457414177,1664,1664,1664,1664,0
20250227,193500,457414177,1664,1664,1664,1664,0
20250227,193400,457414177,1664,1664,1664,1664,4388
20250227,193300,457414177,1664,1664,1664,1664,0
20250227,193200,457414177,1664,1664,1664,1664,0
20250227,193100,457414177,1664,1664,1664,1664,0
20250227,193000,457414177,1664,1664,1664,1664,0
20250227,192900,457414177,1664,1664,1664,1664,0
20250227,192800,457414177,1664,1664,1664,1664,0
20250227,192700,457414177,1664,1664,1664,1664,0
20250227,192600,457414177,1664,1664,1664,1664,0
20250227,192500,457414177,1664,1664,1664,1664,0
20250227,192400,457414177,1664,1664,1664,1664,0
20250227,192300,457414177,1664,1664,1664,1664,0
20250227,192200,457414177,1664,1664,1664,1664,0
20250227,192100,457414177,1664,1664,1664,1664,0
20250227,192000,457414177,1664,1664,1664,1664,0
20250227,191900,457414177,1664,1664,1664,1664,0
20250227,191800,457414177,1664,1664,1664,1664,0
20250227,191700,457414177,1664,1664,1664,1664,0
20250227,191600,457414177,1664,1664,1664,1664,0
20250227,191500,457414177,1664,1664,1664,1664,0
20250227,191400,457414177,1664,1664,1664,1664,0
20250227,191300,457414177,1664,1664,1664,1664,0
20250227,191200,457414177,1664,1664,1664,1664,0
20250227,191100,457414177,1664,1664,1664,1664,0
20250227,191000,457414177,1664,1664,1664,1664,0
20250227,190900,457414177,1664,1664,1664,1664,0
20250227,190800,457414177,1664,1664,1664,1664,0
20250227,190700,457414177,1664,1664,1664,1664,0
20250227,190600,457414177,1664,1664,1664,1664,0
20250227,190500,457414177,1664,1664,1664,1664,0
20250227,190400,457414177,1664,1664,1664,1664,4388
20250227,190300,457414177,1664,1664,1664,1664,0
20250227,190200,457414177,1664,1664,1664,1664,0
20250227,190100,457414177,1664,1664,1664,1664,0
20250227,190000,457414177,1664,1664,1664,1664,0
20250227,185900,457414177,1664,1664,1664,1664,0
20250227,185800,457414177,1664,1664,1664,1664,0
20250227,185700,457414177,1664,1664,1664,1664,0
20250227,185600,457414177,1664,1664,1664,1664,0
20250227,185500,457414177,1664,1664,1664,1664,0
20250227,185400,457414177,1664,1664,1664,1664,0
20250227,185300,457414177,1664,1664,1664,1664,0
20250227,185200,457414177,1664,1664,1664,1664,0
20250227,185100,457414177,1664,1664,1664,1664,0
20250227,185000,457414177,1664,1664,1664,1664,0
20250227,184900,457414177,1664,1664,1664,1664,0
20250227,184800,457414177,1664,1664,1664,1664,0
20250227,184700,457414177,1664,1664,1664,1664,0
20250227,184600,457414177,1664,1664,1664,1664,0
20250227,184500,457414177,1664,1664,1664,1664,0
20250227,184400,457414177,1664,1664,1664,1664,0
20250227,184300,457414177,1664,1664,1664,1664,0
20250227,184200,457414177,1664,1664,1664,1664,0
20250227,184100,457414177,1664,1664,1664,1664,0
20250227,184000,457414177,1664,1664,1664,1664,0
20250227,183900,457414177,1664,1664,1664,1664,0
20250227,183800,457414177,1664,1664,1664,1664,0
20250227,183700,457414177,1664,1664,1664,1664,0
20250227,183600,457414177,1664,1664,1664,1664,0
20250227,183500,457414177,1664,1664,1664,1664,0
20250227,183400,457414177,1664,1664,1664,1664,4388
20250227,183300,457414177,1664,1664,1664,1664,0
20250227,183200,457414177,1664,1664,1664,1664,0
20250227,183100,457414177,1664,1664,1664,1664,0
20250227,183000,457414177,1664,1664,1664,1664,0
20250227,182900,457414177,1664,1664,1664,1664,0
20250227,182800,457414177,1664,1664,1664,1664,0
20250227,182700,457414177,1664,1664,1664,1664,0
20250227,182600,457414177,1664,1664,1664,1664,0
20250227,182500,457414177,1664,1664,1664,1664,0
20250227,182400,457414177,1664,1664,1664,1664,0
20250227,182300,457414177,1664,1664,1664,1664,0
20250227,182200,457414177,1664,1664,1664,1664,0
20250227,182100,457414177,1664,1664,1664,1664,0
20250227,182000,457414177,1664,1664,1664,1664,0
20250227,181900,457414177,1664,1664,1664,1664,0
20250227,181800,457414177,1664,1664,1664,1664,0
20250227,181700,457414177,1664,1664,1664,1664,0
20250227,181600,457414177,1664,1664,1664,1664,0
20250227,181500,457414177,1664,1664,1664,1664,0
20250227,181400,457414177,1664,1664,1664,1664,0
20250227,181300,457414177,1664,1664,1664,1664,0
20250227,181200,457414177,1664,1664,1664,1664,0
20250227,181100,457414177,1664,1664,1664,1664,0
20250227,181000,457414177,1664,1664,1664,1664,0
20250227,180900,457414177,1664,1664,1664,1664,0
20250227,180800,457414177,1664,1664,1664,1664,0
20250227,180700,457414177,1664,1664,1664,1664,0
20250227,180600,457414177,1664,1664,1664,1664,0
20250227,180500,457414177,1664,1664,1664,1664,0
20250227,180400,457414177,1664,1664,1664,1664,4388
20250227,180300,457414177,1664,1664,1664,1664,0
20250227,180200,457414177,1664,1664,1664,1664,0
20250227,180100,457414177,1664,1664,1664,1664,0
20250227,180000,457414177,1664,1664,1664,1664,0
20250227,175900,457414177,1664,1664,1664,1664,0
20250227,175800,457414177,1664,1664,1664,1664,0
20250227,175700,457414177,1664,1664,1664,1664,0
20250227,175600,457414177,1664,1664,1664,1664,0
20250227,175500,457414177,1664,1664,1664,1664,0
20250227,175400,457414177,1664,1664,1664,1664,0
20250227,175300,457414177,1664,1664,1664,1664,0
20250227,175200,457414177,1664,1664,1664,1664,0
20250227,175100,457414177,1664,1664,1664,1664,0
20250227,175000,457414177,1664,1664,1664,1664,0
20250227,174900,457414177,1664,1664,1664,1664,0
20250227,174800,457414177,1664,1664,1664,1664,0
20250227,174700,457414177,1664,1664,1664,1664,0
20250227,174600,457414177,1664,1664,1664,1664,0
20250227,174500,457414177,1664,1664,1664,1664,0
20250227,174400,457414177,1664,1664,1664,1664,0
20250227,174300,457414177,1664,1664,1664,1664,0
20250227,174200,457414177,1664,1664,1664,1664,0
20250227,174100,457414177,1664,1664,1664,1664,0
20250227,174000,457414177,1664,1664,1664,1664,0
20250227,173900,457414177,1664,1664,1664,1664,0
20250227,173800,457414177,1664,1664,1664,1664,0
20250227,173700,457414177,1664,1664,1664,1664,0
20250227,173600,457414177,1664,1664,1664,1664,0
20250227,173500,457414177,1664,1664,1664,1664,0
20250227,173400,457414177,1664,1664,1664,1664,4388
20250227,173300,457414177,1664,1664,1664,1664,0
20250227,173200,457414177,1664,1664,1664,1664,0
20250227,173100,457414177,1664,1664,1664,1664,0
20250227,173000,457414177,1664,1664,1664,1664,0
20250227,172900,457414177,1664,1664,1664,1664,0
20250227,172800,457414177,1664,1664,1664,1664,0
20250227,172700,457414177,1664,1664,1664,1664,0
20250227,172600,457414177,1664,1664,1664,1664,0
20250227,172500,457414177,1664,1664,1664,1664,0
20250227,172400,457414177,1664,1664,1664,1664,0
20250227,172300,457414177,1664,1664,1664,1664,0
20250227,172200,457414177,1664,1664,1664,1664,0
20250227,172100,457414177,1664,1664,1664,1664,0
20250227,172000,457414177,1664,1664,1664,1664,0
20250227,171900,457414177,1664,1664,1664,1664,0
20250227,171800,457414177,1664,1664,1664,1664,0
20250227,171700,457414177,1664,1664,1664,1664,0
20250227,171600,457414177,1664,1664,1664,1664,0
20250227,171500,457414177,1664,1664,1664,1664,0
20250227,171400,457414177,1664,1664,1664,1664,0
20250227,171300,457414177,1664,1664,1664,1664,0
20250227,171200,457414177,1664,1664,1664,1664,0
20250227,171100,457414177,1664,1664,1664,1664,0
20250227,171000,457414177,1664,1664,1664,1664,0
20250227,170900,457414177,1664,1664,1664,1664,0
20250227,170800,457414177,1664,1664,1664,1664,0
20250227,170700,457414177,1664,1664,1664,1664,0
20250227,170600,457414177,1664,1664,1664,1664,0
20250227,170500,457414177,1664,1664,1664,1664,0
20250227,170400,457414177,1664,1664,1664,1664,4388
20250227,170300,457414177,1664,1664,1664,1664,0
20250227,170200,457414177,1664,1664,1664,1664,0
20250227,170100,457414177,1664,1664,1664,1664,0
20250227,170000,457414177,1664,1664,1664,1664,0
20250227,165900,457414177,1664,1664,1664,1664,0
20250227,165800,457414177,1664,1664,1664,1664,0
20250227,165700,457414177,1664,1664,1664,1664,0
20250227,165600,457414177,1664,1664,1664,1664,0
20250227,165500,457414177,1664,1664,1664,1664,0
20250227,165400,457414177,1664,1664,1664,1664,0
20250227,165300,457414177,1664,1664,1664,1664,0
20250227,165200,457414177,1664,1664,1664,1664,0
20250227,165100,457414177,1664,1664,1664,1664,0
20250227,165000,457414177,1664,1664,1664,1664,0
20250227,164900,457414177,1664,1664,1664,1664,0
20250227,164800,457414177,1664,1664,1664,1664,0
20250227,164700,457414177,1664,1664,1664,1664,0
20250227,164600,457414177,1664,1664,1664,1664,0
20250227,164500,457414177,1664,1664,1664,1664,0
20250227,164400,457414177,1664,1664,1664,1664,0
20250227,164300,457414177,1664,1664,1664,1664,0
20250227,164200,457414177,1664,1664,1664,1664,0
20250227,164100,457414177,1664,1664,1664,1664,0
20250227,164000,457414177,1664,1664,1664,1664,0
20250227,163900,457414177,1664,1664,1664,1664,0
20250227,163800,457414177,1664,1664,1664,1664,0
20250227,163700,457414177,1664,1664,1664,1664,0
20250227,163600,457414177,1664,1664,1664,1664,0
20250227,163500,457414177,1664,1664,1664,1664,0
20250227,163400,457414177,1664,1664,1664,1664,4388
20250227,163300,457414177,1664,1664,1664,1664,0
20250227,163200,457414177,1664,1664,1664,1664,0
20250227,163100,457414177,1664,1664,1664,1664,0
20250227,163000,457414177,1664,1664,1664,1664,0
20250227,162900,457414177,1664,1664,1664,1664,0
20250227,162800,457414177,1664,1664,1664,1664,0
20250227,162700,457414177,1664,1664,1664,1664,0
20250227,162600,457414177,1664,1664,1664,1664,0
20250227,162500,457414177,1664,1664,1664,1664,0
20250227,162400,457414177,1664,1664,1664,1664,0
20250227,162300,457414177,1664,1664,1664,1664,0
20250227,162200,457414177,1664,1664,1664,1664,0
20250227,162100,457414177,1664,1664,1664,1664,0
20250227,162000,457414177,1664,1664,1664,1664,0
20250227,161900,457414177,1664,1664,1664,1664,0
20250227,161800,457414177,1664,1664,1664,1664,0
20250227,161700,457414177,1664,1664,1664,1664,0
20250227,161600,457414177,1664,1664,1664,1664,0
20250227,161500,457414177,1664,1664,1664,1664,0
20250227,161400,457414177,1664,1664,1664,1664,0
20250227,161300,457414177,1664,1664,1664,1664,0
20250227,161200,457414177,1664,1664,1664,1664,0
20250227,161100,457414177,1664,1664,1664,1664,0
20250227,161000,457414177,1664,1664,1664,1664,0
20250227,160900,457414177,1664,1664,1664,1664,0
20250227,160800,457414177,1664,1664,1664,1664,0
20250227,160700,457414177,1664,1664,1664,1664,0
20250227,160600,457414177,1664,1664,1664,1664,0
20250227,160500,457414177,1664,1664,1664,1664,0
20250227,160400,457414177,1664,1664,1664,1664,4388
20250227,160300,457414177,1664,1664,1664,1664,0
20250227,160200,457414177,1664,1664,1664,1664,0
20250227,160100,457414177,1664,1664,1664,1664,0
20250227,160000,457414177,1664,1664,1664,1664,0
20250227,155900,457414177,1664,1664,1664,1664,0
20250227,155800,457414177,1664,1664,1664,1664,0
20250227,155700,457414177,1664,1664,1664,1664,0
20250227,155600,457414177,1664,1664,1664,1664,0
20250227,155500,457414177,1664,1664,1664,1664,0
20250227,155400,457414177,1664,1664,1664,1664,0
20250227,155300,457414177,1664,1664,1664,1664,0
20250227,155200,457414177,1664,1664,1664,1664,0
20250227,155100,457414177,1664,1664,1664,1664,0
20250227,155000,457414177,1664,1664,1664,1664,0
20250227,154900,457414177,1664,1664,1664,1664,0
20250227,154800,457414177,1664,1664,1664,1664,0
20250227,154700,457414177,1664,1664,1664,1664,0
20250227,154600,457414177,1664,1664,1664,1664,0
20250227,154500,457414177,1664,1664,1664,1664,0
20250227,154400,457414177,1664,1664,1664,1664,0
20250227,154300,457414177,1664,1664,1664,1664,0
20250227,154200,457414177,1664,1664,1664,1664,0
20250227,154100,457414177,1664,1664,1664,1664,0
20250227,154000,457414177,1664,1664,1664,1664,0
20250227,153900,457414177,1664,1664,1664,1664,0
20250227,153800,457414177,1664,1664,1664,1664,0
20250227,153700,457414177,1664,1664,1664,1664,0
20250227,153600,457414177,1664,1664,1664,1664,0
20250227,153500,457414177,1664,1664,1664,1664,0
20250227,153400,457414177,1664,1664,1664,1664,4388
20250227,153300,457414177,1664,1664,1664,1664,0
20250227,153200,457414177,1664,1664,1664,1664,0
20250227,153100,457414177,1664,1664,1664,1664,0
20250227,153000,457414177,1664,1664,1664,1664,4388
20250227,152900,450112545,1664,1664,1664,1664,0
20250227,152800,450112545,1664,1664,1664,1664,0
20250227,152700,450112545,1664,1664,1664,1664,0
20250227,152600,450112545,1664,1664,1664,1664,0
20250227,152500,450112545,1664,1664,1664,1664,0
20250227,152400,450112545,1664,1664,1664,1664,0
20250227,152300,450112545,1664,1664,1664,1664,0
20250227,152200,450112545,1664,1664,1664,1664,0
20250227,152100,450112545,1664,1664,1664,1664,0
20250227,152000,450112545,1664,1664,1664,1664,0
20250227,151900,450112545,1664,1671,1672,1664,5786
20250227,151800,440453259,1671,1670,1671,1670,295
20250227,151700,439960607,1670,1669,1670,1669,74
20250227,151600,439837098,1670,1670,1670,1670,55
20250227,151500,439745248,1670,1669,1670,1669,2
20250227,151400,439741909,1670,1670,1670,1670,62
20250227,151300,439638369,1670,1670,1670,1670,30
20250227,151200,439588269,1672,1672,1672,1672,0
20250227,151100,439588269,1672,1671,1672,1671,1797
20250227,151000,436585480,1671,1671,1671,1665,304
20250227,150900,436079296,1671,1670,1671,1670,1001
20250227,150800,434407625,1670,1670,1670,1670,0
20250227,150700,434407625,1670,1665,1670,1664,603
20250227,150600,433403921,1672,1672,1672,1672,0
20250227,150500,433403921,1672,1672,1672,1672,0
20250227,150400,433403921,1672,1672,1672,1672,800
20250227,150300,432066321,1672,1668,1672,1668,7
20250227,150200,432054641,1672,1672,1672,1672,0
20250227,150100,432054641,1672,1672,1672,1672,9
20250227,150000,432039593,1672,1672,1672,1672,50
20250227,145900,431955993,1672,1672,1672,1672,0
20250227,145800,431955993,1672,1672,1672,1672,299
20250227,145700,431456065,1672,1672,1672,1672,1
20250227,145600,431454393,1672,1660,1672,1660,172
20250227,145500,431168849,1672,1672,1672,1672,0
20250227,145400,431168849,1672,1672,1672,1672,0
20250227,145300,431168849,1672,1672,1672,1672,0
20250227,145200,431168849,1672,1666,1672,1664,4036
20250227,145100,424441971,1674,1674,1674,1674,2
20250227,145000,424438623,1670,1670,1670,1670,500
20250227,144900,423603623,1674,1668,1674,1667,10700
20250227,144800,405765979,1674,1674,1674,1674,0
20250227,144700,405765979,1674,1674,1674,1674,0
20250227,144600,405765979,1674,1671,1674,1668,14360
20250227,144500,381796376,1674,1674,1674,1674,0
20250227,144400,381796376,1674,1674,1674,1674,40
20250227,144300,381729416,1674,1674,1674,1674,0
20250227,144200,381729416,1674,1674,1674,1674,0
20250227,144100,381729416,1674,1674,1674,1674,0
20250227,144000,381729416,1674,1672,1674,1671,393
20250227,143900,381072141,1675,1675,1675,1675,0
20250227,143800,381072141,1675,1675,1675,1675,0
20250227,143700,381072141,1675,1675,1675,1675,0
20250227,143600,381072141,1675,1674,1675,1672,2109
20250227,143500,377541884,1673,1673,1673,1673,200
20250227,143400,377207284,1674,1674,1674,1674,0
20250227,143300,377207284,1674,1674,1674,1674,0
20250227,143200,377207284,1674,1674,1674,1674,0
20250227,143100,377207284,1674,1674,1674,1674,0
20250227,143000,377207284,1674,1674,1674,1674,100
20250227,142900,377039884,1674,1674,1674,1674,0
20250227,142800,377039884,1674,1673,1674,1672,646
20250227,142700,375959750,1674,1672,1674,1672,1159
20250227,142600,374021315,1672,1671,1672,1671,260
20250227,142500,373586854,1672,1672,1672,1672,0
20250227,142400,373586854,1672,1672,1672,1672,0
20250227,142300,373586854,1672,1672,1672,1672,79
20250227,142200,373454766,1672,1671,1672,1670,3038
20250227,142100,368381229,1672,1672,1672,1672,50
20250227,142000,368297629,1672,1671,1672,1671,823
20250227,141900,366922073,1671,1671,1671,1671,200
20250227,141800,366587873,1671,1671,1671,1671,0
20250227,141700,366587873,1671,1671,1671,1671,0
20250227,141600,366587873,1671,1671,1671,1671,0
20250227,141500,366587873,1671,1671,1671,1671,317
20250227,141400,366058166,1671,1671,1671,1671,1
20250227,141300,366056495,1670,1670,1670,1670,4182
20250227,141200,359072555,1671,1670,1671,1670,710
20250227,141100,357886845,1670,1670,1670,1670,2000
20250227,141000,354546845,1670,1670,1670,1670,0
20250227,140900,354546845,1670,1670,1670,1670,3974
20250227,140800,347910265,1671,1671,1671,1671,596
20250227,140700,346914349,1671,1671,1671,1671,411
20250227,140600,346227568,1671,1671,1671,1671,499
20250227,140500,345393739,1671,1671,1671,1671,20
20250227,140400,345360319,1671,1671,1671,1671,0
20250227,140300,345360319,1671,1671,1671,1671,0
20250227,140200,345360319,1671,1671,1671,1671,857
20250227,140100,343928272,1671,1671,1671,1671,369
20250227,140000,343311673,1671,1671,1671,1671,361
20250227,135900,342708442,1671,1671,1671,1671,801
20250227,135800,341369971,1670,1671,1671,1670,467
20250227,135700,340589615,1671,1671,1671,1671,121
20250227,135600,340387424,1672,1672,1672,1672,0
20250227,135500,340387424,1672,1672,1672,1672,0
20250227,135400,340387424,1672,1672,1672,1672,0
20250227,135300,340387424,1672,1671,1672,1671,793
20250227,135200,339062318,1671,1672,1672,1671,339
20250227,135100,338495848,1671,1671,1671,1671,312
20250227,135000,337974496,1672,1672,1672,1670,8892
20250227,134900,323115857,1672,1672,1672,1672,0
20250227,134800,323115857,1672,1672,1672,1672,0
20250227,134700,323115857,1672,1672,1672,1672,4
20250227,134600,323109169,1672,1672,1672,1672,3000
20250227,134500,318093169,1672,1672,1672,1672,0
20250227,134400,318093169,1672,1672,1672,1672,0
20250227,134300,318093169,1672,1672,1672,1672,1500
20250227,134200,315585169,1674,1674,1674,1674,0
20250227,134100,315585169,1674,1674,1674,1674,0
20250227,134000,315585169,1674,1674,1674,1674,1
20250227,133900,315583495,1674,1674,1674,1674,0
20250227,133800,315583495,1674,1672,1674,1672,71
20250227,133700,315464781,1672,1672,1672,1672,0
20250227,133600,315464781,1672,1671,1672,1671,1931
20250227,133500,312238079,1672,1672,1672,1672,400
20250227,133400,311569279,1676,1676,1676,1676,0
20250227,133300,311569279,1676,1676,1676,1676,0
20250227,133200,311569279,1676,1676,1676,1676,0
20250227,133100,311569279,1676,1676,1676,1676,0
20250227,133000,311569279,1676,1676,1676,1676,8
20250227,132900,311555871,1676,1672,1676,1671,1782
20250227,132800,308576552,1673,1672,1673,1672,1242
20250227,132700,306499927,1673,1673,1673,1673,1087
20250227,132600,304681376,1673,1674,1674,1673,618
20250227,132500,303647044,1674,1676,1676,1674,272
20250227,132400,303191643,1679,1679,1679,1679,2
20250227,132300,303188285,1679,1679,1679,1679,0
20250227,132200,303188285,1679,1679,1679,1679,3
20250227,132100,303183248,1680,1680,1680,1680,0
20250227,132000,303183248,1680,1680,1680,1680,300
20250227,131900,302679248,1680,1680,1680,1680,0
20250227,131800,302679248,1680,1680,1680,1680,0
20250227,131700,302679248,1680,1680,1680,1680,0
20250227,131600,302679248,1680,1676,1680,1676,11
20250227,131500,302660808,1680,1680,1680,1680,0
20250227,131400,302660808,1680,1680,1680,1680,100
20250227,131300,302492808,1680,1677,1680,1674,200
20250227,131200,302157384,1680,1680,1680,1680,99
20250227,131100,301991064,1680,1680,1680,1680,0
20250227,131000,301991064,1680,1680,1680,1680,20
20250227,130900,301957464,1680,1680,1680,1680,0
20250227,130800,301957464,1680,1680,1680,1680,0
20250227,130700,301957464,1680,1680,1680,1680,0
20250227,130600,301957464,1680,1680,1680,1680,1
20250227,130500,301955784,1681,1681,1681,1681,0
20250227,130400,301955784,1681,1681,1681,1681,0
20250227,130300,301955784,1681,1681,1681,1681,0
20250227,130200,301955784,1681,1681,1681,1681,0
20250227,130100,301955784,1681,1681,1681,1681,8
20250227,130000,301942336,1683,1683,1683,1683,0
20250227,125900,301942336,1683,1683,1683,1683,0
20250227,125800,301942336,1683,1683,1683,1683,0
20250227,125700,301942336,1683,1683,1683,1683,5
20250227,125600,301933921,1683,1680,1683,1680,2838
20250227,125500,297166078,1680,1680,1680,1680,0
20250227,125400,297166078,1680,1680,1680,1680,0
20250227,125300,297166078,1680,1680,1680,1680,0
20250227,125200,297166078,1680,1680,1680,1680,0
20250227,125100,297166078,1680,1680,1680,1680,0
20250227,125000,297166078,1680,1680,1680,1680,0
20250227,124900,297166078,1680,1680,1680,1680,0
20250227,124800,297166078,1680,1680,1680,1680,0
20250227,124700,297166078,1680,1673,1680,1673,152
20250227,124600,296911775,1680,1680,1680,1680,0
20250227,124500,296911775,1680,1680,1680,1680,4
20250227,124400,296905055,1680,1672,1680,1672,7001
20250227,124300,285199375,1672,1674,1674,1672,7500
20250227,124200,272656627,1680,1680,1680,1680,0
20250227,124100,272656627,1680,1680,1680,1680,0
20250227,124000,272656627,1680,1675,1680,1674,51
20250227,123900,272571227,1674,1679,1680,1674,11399
20250227,123800,253468986,1679,1680,1680,1679,13
20250227,123700,253447151,1683,1683,1683,1683,0
20250227,123600,253447151,1683,1683,1683,1683,0
20250227,123500,253447151,1683,1683,1683,1683,0
20250227,123400,253447151,1683,1683,1683,1683,0
20250227,123300,253447151,1683,1683,1683,1683,0
20250227,123200,253447151,1683,1683,1683,1683,1
20250227,123100,253445468,1682,1682,1682,1682,0
20250227,123000,253445468,1682,1682,1682,1682,0
20250227,122900,253445468,1682,1683,1683,1682,9
20250227,122800,253430329,1679,1679,1679,1679,0
20250227,122700,253430329,1679,1679,1679,1679,0
20250227,122600,253430329,1679,1679,1679,1679,0
20250227,122500,253430329,1679,1679,1679,1679,1
20250227,122400,253428650,1679,1679,1679,1679,0
20250227,122300,253428650,1679,1679,1679,1679,3
20250227,122200,253423613,1679,1679,1679,1679,0
20250227,122100,253423613,1679,1680,1680,1679,90
20250227,122000,253272502,1684,1684,1684,1684,0
20250227,121900,253272502,1684,1684,1684,1684,0
20250227,121800,253272502,1684,1679,1684,1679,51
20250227,121700,253186868,1684,1684,1684,1684,0
20250227,121600,253186868,1684,1684,1684,1684,1
20250227,121500,253185184,1678,1678,1678,1678,200
20250227,121400,252849584,1684,1684,1684,1684,0
20250227,121300,252849584,1684,1684,1684,1684,0
20250227,121200,252849584,1684,1684,1684,1684,5
20250227,121100,252841164,1684,1678,1684,1678,2
20250227,121000,252837802,1684,1684,1684,1684,1
20250227,120900,252836118,1677,1678,1678,1677,1100
20250227,120800,250991393,1684,1684,1684,1684,0
20250227,120700,250991393,1684,1684,1684,1684,0
20250227,120600,250991393,1684,1684,1684,1684,1
20250227,120500,250989709,1679,1679,1679,1679,700
20250227,120400,249814409,1684,1684,1684,1684,0
20250227,120300,249814409,1684,1678,1684,1678,4502
20250227,120200,242260041,1686,1686,1686,1686,0
20250227,120100,242260041,1686,1686,1686,1686,0
20250227,120000,242260041,1686,1686,1686,1686,0
20250227,115900,242260041,1686,1686,1686,1686,0
20250227,115800,242260041,1686,1680,1686,1677,683
20250227,115700,241113396,1686,1686,1686,1686,0
20250227,115600,241113396,1686,1686,1686,1686,0
20250227,115500,241113396,1686,1686,1686,1686,0
20250227,115400,241113396,1686,1686,1686,1686,0
20250227,115300,241113396,1686,1686,1686,1686,0
20250227,115200,241113396,1686,1686,1686,1686,0
20250227,115100,241113396,1686,1680,1686,1680,1701
20250227,115000,238255710,1686,1686,1686,1686,0
20250227,114900,238255710,1686,1686,1686,1686,2
20250227,114800,238252338,1680,1679,1680,1678,1010
20250227,114700,236557333,1686,1686,1686,1686,0
20250227,114600,236557333,1686,1686,1686,1686,1
20250227,114500,236555647,1678,1680,1680,1678,1581
20250227,114400,233900991,1686,1686,1686,1686,0
20250227,114300,233900991,1686,1686,1686,1686,0
20250227,114200,233900991,1686,1686,1686,1686,4
20250227,114100,233894247,1686,1680,1686,1679,309
20250227,114000,233375116,1686,1686,1686,1686,0
20250227,113900,233375116,1686,1686,1686,1686,0
20250227,113800,233375116,1686,1686,1686,1686,1
20250227,113700,233373430,1680,1680,1686,1680,304
20250227,113600,232862704,1679,1681,1681,1679,320
20250227,113500,232325008,1686,1686,1686,1686,0
20250227,113400,232325008,1686,1681,1686,1679,561
20250227,113300,231382379,1686,1686,1686,1686,0
20250227,113200,231382379,1686,1686,1686,1686,0
20250227,113100,231382379,1686,1681,1686,1680,490
20250227,113000,230559122,1681,1681,1681,1681,0
20250227,112900,230559122,1681,1681,1681,1681,0
20250227,112800,230559122,1681,1681,1681,1681,0
20250227,112700,230559122,1681,1681,1681,1681,0
20250227,112600,230559122,1681,1681,1681,1681,50
20250227,112500,230475072,1686,1686,1686,1686,0
20250227,112400,230475072,1686,1686,1686,1686,0
20250227,112300,230475072,1686,1686,1686,1686,0
20250227,112200,230475072,1686,1686,1686,1686,0
20250227,112100,230475072,1686,1686,1686,1686,0
20250227,112000,230475072,1686,1686,1686,1686,0
20250227,111900,230475072,1686,1686,1686,1686,0
20250227,111800,230475072,1686,1686,1686,1686,0
20250227,111700,230475072,1686,1686,1686,1686,0
20250227,111600,230475072,1686,1686,1686,1686,1
20250227,111500,230473386,1679,1679,1679,1679,566
20250227,111400,229523072,1678,1678,1678,1678,100
20250227,111300,229355272,1679,1679,1679,1679,3
20250227,111200,229350235,1679,1679,1679,1679,2177
20250227,111100,225695052,1680,1680,1680,1679,403
20250227,111000,225018413,1679,1680,1680,1679,4388
20250227,110900,217649297,1687,1687,1687,1687,10
20250227,110800,217632427,1688,1688,1688,1688,22
20250227,110700,217595291,1688,1688,1688,1680,3632
20250227,110600,211490694,1681,1681,1681,1681,1
20250227,110500,211489013,1688,1688,1688,1688,1
20250227,110400,211487325,1681,1689,1689,1681,1348
20250227,110300,209221329,1681,1685,1689,1681,9
20250227,110200,209206164,1681,1681,1681,1681,8
20250227,110100,209192716,1689,1689,1689,1689,0
20250227,110000,209192716,1689,1689,1689,1689,4
20250227,105900,209185960,1689,1685,1690,1685,4003
20250227,105800,202440891,1685,1685,1685,1685,0
20250227,105700,202440891,1685,1681,1685,1681,592
20250227,105600,201445735,1681,1681,1681,1681,70
20250227,105500,201328065,1685,1685,1685,1685,1
20250227,105400,201326380,1685,1685,1685,1685,1
20250227,105300,201324695,1683,1683,1683,1683,100
20250227,105200,201156395,1685,1684,1685,1684,3
20250227,105100,201151341,1681,1681,1681,1681,148
20250227,105000,200902553,1681,1681,1681,1681,327
20250227,104900,200352866,1681,1681,1681,1681,0
20250227,104800,200352866,1681,1681,1681,1681,0
20250227,104700,200352866,1681,1681,1681,1681,1
20250227,104600,200351185,1681,1685,1685,1681,2801
20250227,104500,195642366,1683,1683,1683,1683,0
20250227,104400,195642366,1683,1683,1685,1683,181
20250227,104300,195337741,1685,1685,1685,1685,0
20250227,104200,195337741,1685,1683,1685,1683,352
20250227,104100,194745321,1685,1684,1685,1683,237
20250227,104000,194346445,1685,1685,1685,1685,1
20250227,103900,194344760,1684,1684,1684,1684,60
20250227,103800,194243720,1685,1690,1690,1685,790
20250227,103700,192912565,1685,1690,1690,1685,1027
20250227,103600,191181268,1687,1687,1687,1687,1
20250227,103500,191179581,1690,1690,1690,1690,0
20250227,103400,191179581,1690,1690,1690,1690,100
20250227,103300,191010581,1690,1690,1690,1690,0
20250227,103200,191010581,1690,1686,1690,1686,183
20250227,103100,190702015,1690,1690,1690,1687,1166
20250227,103000,188734778,1690,1690,1690,1690,5
20250227,102900,188726328,1691,1691,1691,1691,0
20250227,102800,188726328,1691,1689,1691,1688,172
20250227,102700,188435942,1692,1692,1692,1690,207
20250227,102600,188085899,1692,1692,1692,1692,0
20250227,102500,188085899,1692,1691,1692,1691,2004
20250227,102400,184697131,1692,1692,1692,1692,0
20250227,102300,184697131,1692,1692,1692,1692,6
20250227,102200,184686979,1692,1692,1692,1692,0
20250227,102100,184686979,1692,1692,1692,1692,0
20250227,102000,184686979,1692,1692,1692,1692,0
20250227,101900,184686979,1692,1692,1692,1692,10
20250227,101800,184670059,1692,1692,1692,1692,1
20250227,101700,184668367,1692,1692,1692,1692,5
20250227,101600,184659907,1692,1693,1693,1692,7
20250227,101500,184648062,1693,1693,1693,1693,6
20250227,101400,184637904,1693,1688,1693,1688,1142
20250227,101300,182709378,1688,1688,1688,1688,9
20250227,101200,182694186,1688,1688,1688,1688,3
20250227,101100,182689122,1688,1686,1688,1686,104
20250227,101000,182513774,1686,1686,1686,1686,20
20250227,100900,182480054,1686,1683,1686,1683,4816
20250227,100800,174371247,1683,1683,1683,1683,82
20250227,100700,174233241,1683,1683,1683,1683,90
20250227,100600,174081771,1684,1684,1684,1684,0
20250227,100500,174081771,1684,1684,1684,1684,100
20250227,100400,173913371,1684,1684,1684,1684,0
20250227,100300,173913371,1684,1684,1684,1684,0
20250227,100200,173913371,1684,1677,1684,1676,1154
20250227,100100,171979199,1684,1684,1684,1684,0
20250227,100000,171979199,1684,1684,1684,1684,0
20250227,095900,171979199,1684,1678,1684,1677,5001
20250227,095800,163591093,1686,1678,1686,1678,1396
20250227,095700,161248117,1678,1680,1680,1678,817
20250227,095600,159877045,1688,1681,1688,1677,21473
20250227,095500,123847538,1688,1688,1688,1688,1
20250227,095400,123845850,1688,1681,1688,1681,22
20250227,095300,123808861,1688,1688,1688,1688,1
20250227,095200,123807173,1687,1687,1687,1687,200
20250227,095100,123469773,1687,1687,1687,1687,101
20250227,095000,123299386,1690,1690,1690,1690,0
20250227,094900,123299386,1690,1690,1690,1690,0
20250227,094800,123299386,1690,1690,1690,1690,0
20250227,094700,123299386,1690,1690,1690,1690,0
20250227,094600,123299386,1690,1690,1690,1681,56
20250227,094500,123205196,1690,1690,1690,1681,31
20250227,094400,123152878,1690,1692,1692,1681,1107
20250227,094300,121289961,1683,1692,1692,1683,977
20250227,094200,119645202,1696,1696,1696,1696,0
20250227,094100,119645202,1696,1686,1696,1685,5114
20250227,094000,111023136,1697,1685,1697,1685,7
20250227,093900,111011317,1697,1697,1697,1685,571
20250227,093800,110048629,1686,1688,1688,1686,4348
20250227,093700,102713193,1698,1698,1698,1698,1
20250227,093600,102711495,1687,1690,1698,1687,8309
20250227,093500,88677808,1699,1698,1699,1692,47
20250227,093400,88598058,1698,1695,1698,1695,11
20250227,093300,88579410,1699,1699,1699,1698,3154
20250227,093200,83223764,1700,1699,1700,1699,504
20250227,093100,82367464,1700,1689,1700,1689,3181
20250227,093000,76965158,1699,1699,1699,1699,575
20250227,092900,75988233,1699,1699,1699,1699,1
20250227,092800,75986534,1699,1699,1700,1695,426
20250227,092700,75263499,1699,1698,1699,1698,2356
20250227,092600,71260760,1699,1698,1699,1698,1252
20250227,092500,69134862,1699,1695,1699,1695,1988
20250227,092400,65760411,1696,1691,1698,1687,2955
20250227,092300,60772080,1699,1699,1699,1699,6
20250227,092200,60761886,1698,1697,1698,1697,3903
20250227,092100,54134921,1698,1697,1698,1697,986
20250227,092000,52461478,1697,1696,1697,1696,1192
20250227,091900,50439007,1697,1693,1697,1693,1560
20250227,091800,47793845,1695,1695,1695,1695,1352
20250227,091700,45502205,1695,1694,1695,1694,2162
20250227,091600,41839776,1694,1694,1694,1694,0
20250227,091500,41839776,1694,1688,1694,1688,103
20250227,091400,41665900,1688,1688,1688,1688,500
20250227,091300,40821900,1695,1695,1695,1695,1
20250227,091200,40820205,1686,1696,1696,1686,2021
20250227,091100,37408589,1694,1689,1694,1689,2527
20250227,091000,33133458,1690,1684,1690,1684,3183
20250227,090900,27773280,1682,1685,1685,1682,6743
20250227,090800,16421723,1691,1691,1691,1691,500
20250227,090700,15576223,1691,1682,1691,1682,2554
20250227,090600,11280377,1681,1688,1688,1681,1185
20250227,090500,9284094,1681,1681,1681,1681,294
20250227,090400,8789880,1688,1688,1688,1688,0
20250227,090300,8789880,1688,1688,1688,1688,0
20250227,090200,8789880,1688,1688,1688,1688,0
20250227,090100,8789880,1688,1693,1693,1688,603
20250227,090000,7772011,1683,1690,1694,1683,4606