KissMeData/008040/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185100,211147252,1008,1008,1008,1008,1240
20250227,185000,211147252,1008,1008,1008,1008,0
20250227,184900,211147252,1008,1008,1008,1008,0
20250227,184800,211147252,1008,1008,1008,1008,0
20250227,184700,211147252,1008,1008,1008,1008,0
20250227,184600,211147252,1008,1008,1008,1008,0
20250227,184500,211147252,1008,1008,1008,1008,0
20250227,184400,211147252,1008,1008,1008,1008,0
20250227,184300,211147252,1008,1008,1008,1008,0
20250227,184200,211147252,1008,1008,1008,1008,0
20250227,184100,211147252,1008,1008,1008,1008,0
20250227,184000,211147252,1008,1008,1008,1008,0
20250227,183900,211147252,1008,1008,1008,1008,0
20250227,183800,211147252,1008,1008,1008,1008,0
20250227,183700,211147252,1008,1008,1008,1008,0
20250227,183600,211147252,1008,1008,1008,1008,0
20250227,183500,211147252,1008,1008,1008,1008,0
20250227,183400,211147252,1008,1008,1008,1008,0
20250227,183300,211147252,1008,1008,1008,1008,0
20250227,183200,211147252,1008,1008,1008,1008,0
20250227,183100,211147252,1008,1008,1008,1008,0
20250227,183000,211147252,1008,1008,1008,1008,0
20250227,182900,211147252,1008,1008,1008,1008,0
20250227,182800,211147252,1008,1008,1008,1008,0
20250227,182700,211147252,1008,1008,1008,1008,0
20250227,182600,211147252,1008,1008,1008,1008,0
20250227,182500,211147252,1008,1008,1008,1008,0
20250227,182400,211147252,1008,1008,1008,1008,0
20250227,182300,211147252,1008,1008,1008,1008,0
20250227,182200,211147252,1008,1008,1008,1008,0
20250227,182100,211147252,1008,1008,1008,1008,1240
20250227,182000,211147252,1008,1008,1008,1008,0
20250227,181900,211147252,1008,1008,1008,1008,0
20250227,181800,211147252,1008,1008,1008,1008,0
20250227,181700,211147252,1008,1008,1008,1008,0
20250227,181600,211147252,1008,1008,1008,1008,0
20250227,181500,211147252,1008,1008,1008,1008,0
20250227,181400,211147252,1008,1008,1008,1008,0
20250227,181300,211147252,1008,1008,1008,1008,0
20250227,181200,211147252,1008,1008,1008,1008,0
20250227,181100,211147252,1008,1008,1008,1008,0
20250227,181000,211147252,1008,1008,1008,1008,0
20250227,180900,211147252,1008,1008,1008,1008,0
20250227,180800,211147252,1008,1008,1008,1008,0
20250227,180700,211147252,1008,1008,1008,1008,0
20250227,180600,211147252,1008,1008,1008,1008,0
20250227,180500,211147252,1008,1008,1008,1008,0
20250227,180400,211147252,1008,1008,1008,1008,0
20250227,180300,211147252,1008,1008,1008,1008,0
20250227,180200,211147252,1008,1008,1008,1008,0
20250227,180100,211147252,1008,1008,1008,1008,0
20250227,180000,211147252,1008,1008,1008,1008,0
20250227,175900,211147252,1008,1008,1008,1008,0
20250227,175800,211147252,1008,1008,1008,1008,0
20250227,175700,211147252,1008,1008,1008,1008,0
20250227,175600,211147252,1008,1008,1008,1008,0
20250227,175500,211147252,1008,1008,1008,1008,0
20250227,175400,211147252,1008,1008,1008,1008,0
20250227,175300,211147252,1008,1008,1008,1008,0
20250227,175200,211147252,1008,1008,1008,1008,0
20250227,175100,211147252,1008,1008,1008,1008,1240
20250227,175000,211147252,1008,1008,1008,1008,0
20250227,174900,211147252,1008,1008,1008,1008,0
20250227,174800,211147252,1008,1008,1008,1008,0
20250227,174700,211147252,1008,1008,1008,1008,0
20250227,174600,211147252,1008,1008,1008,1008,0
20250227,174500,211147252,1008,1008,1008,1008,0
20250227,174400,211147252,1008,1008,1008,1008,0
20250227,174300,211147252,1008,1008,1008,1008,0
20250227,174200,211147252,1008,1008,1008,1008,0
20250227,174100,211147252,1008,1008,1008,1008,0
20250227,174000,211147252,1008,1008,1008,1008,0
20250227,173900,211147252,1008,1008,1008,1008,0
20250227,173800,211147252,1008,1008,1008,1008,0
20250227,173700,211147252,1008,1008,1008,1008,0
20250227,173600,211147252,1008,1008,1008,1008,0
20250227,173500,211147252,1008,1008,1008,1008,0
20250227,173400,211147252,1008,1008,1008,1008,0
20250227,173300,211147252,1008,1008,1008,1008,0
20250227,173200,211147252,1008,1008,1008,1008,0
20250227,173100,211147252,1008,1008,1008,1008,0
20250227,173000,211147252,1008,1008,1008,1008,0
20250227,172900,211147252,1008,1008,1008,1008,0
20250227,172800,211147252,1008,1008,1008,1008,0
20250227,172700,211147252,1008,1008,1008,1008,0
20250227,172600,211147252,1008,1008,1008,1008,0
20250227,172500,211147252,1008,1008,1008,1008,0
20250227,172400,211147252,1008,1008,1008,1008,0
20250227,172300,211147252,1008,1008,1008,1008,0
20250227,172200,211147252,1008,1008,1008,1008,0
20250227,172100,211147252,1008,1008,1008,1008,1240
20250227,172000,211147252,1008,1008,1008,1008,0
20250227,171900,211147252,1008,1008,1008,1008,0
20250227,171800,211147252,1008,1008,1008,1008,0
20250227,171700,211147252,1008,1008,1008,1008,0
20250227,171600,211147252,1008,1008,1008,1008,0
20250227,171500,211147252,1008,1008,1008,1008,0
20250227,171400,211147252,1008,1008,1008,1008,0
20250227,171300,211147252,1008,1008,1008,1008,0
20250227,171200,211147252,1008,1008,1008,1008,0
20250227,171100,211147252,1008,1008,1008,1008,0
20250227,171000,211147252,1008,1008,1008,1008,0
20250227,170900,211147252,1008,1008,1008,1008,0
20250227,170800,211147252,1008,1008,1008,1008,0
20250227,170700,211147252,1008,1008,1008,1008,0
20250227,170600,211147252,1008,1008,1008,1008,0
20250227,170500,211147252,1008,1008,1008,1008,0
20250227,170400,211147252,1008,1008,1008,1008,0
20250227,170300,211147252,1008,1008,1008,1008,0
20250227,170200,211147252,1008,1008,1008,1008,0
20250227,170100,211147252,1008,1008,1008,1008,0
20250227,170000,211147252,1008,1008,1008,1008,0
20250227,165900,211147252,1008,1008,1008,1008,0
20250227,165800,211147252,1008,1008,1008,1008,0
20250227,165700,211147252,1008,1008,1008,1008,0
20250227,165600,211147252,1008,1008,1008,1008,0
20250227,165500,211147252,1008,1008,1008,1008,0
20250227,165400,211147252,1008,1008,1008,1008,0
20250227,165300,211147252,1008,1008,1008,1008,0
20250227,165200,211147252,1008,1008,1008,1008,0
20250227,165100,211147252,1008,1008,1008,1008,1240
20250227,165000,211147252,1008,1008,1008,1008,0
20250227,164900,211147252,1008,1008,1008,1008,0
20250227,164800,211147252,1008,1008,1008,1008,0
20250227,164700,211147252,1008,1008,1008,1008,0
20250227,164600,211147252,1008,1008,1008,1008,0
20250227,164500,211147252,1008,1008,1008,1008,0
20250227,164400,211147252,1008,1008,1008,1008,0
20250227,164300,211147252,1008,1008,1008,1008,0
20250227,164200,211147252,1008,1008,1008,1008,0
20250227,164100,211147252,1008,1008,1008,1008,0
20250227,164000,211147252,1008,1008,1008,1008,0
20250227,163900,211147252,1008,1008,1008,1008,0
20250227,163800,211147252,1008,1008,1008,1008,0
20250227,163700,211147252,1008,1008,1008,1008,0
20250227,163600,211147252,1008,1008,1008,1008,0
20250227,163500,211147252,1008,1008,1008,1008,0
20250227,163400,211147252,1008,1008,1008,1008,0
20250227,163300,211147252,1008,1008,1008,1008,0
20250227,163200,211147252,1008,1008,1008,1008,0
20250227,163100,211147252,1008,1008,1008,1008,0
20250227,163000,211147252,1008,1008,1008,1008,0
20250227,162900,211147252,1008,1008,1008,1008,0
20250227,162800,211147252,1008,1008,1008,1008,0
20250227,162700,211147252,1008,1008,1008,1008,0
20250227,162600,211147252,1008,1008,1008,1008,0
20250227,162500,211147252,1008,1008,1008,1008,0
20250227,162400,211147252,1008,1008,1008,1008,0
20250227,162300,211147252,1008,1008,1008,1008,0
20250227,162200,211147252,1008,1008,1008,1008,0
20250227,162100,211147252,1008,1008,1008,1008,1240
20250227,162000,211147252,1008,1008,1008,1008,0
20250227,161900,211147252,1008,1008,1008,1008,0
20250227,161800,211147252,1008,1008,1008,1008,0
20250227,161700,211147252,1008,1008,1008,1008,0
20250227,161600,211147252,1008,1008,1008,1008,0
20250227,161500,211147252,1008,1008,1008,1008,0
20250227,161400,211147252,1008,1008,1008,1008,0
20250227,161300,211147252,1008,1008,1008,1008,0
20250227,161200,211147252,1008,1008,1008,1008,0
20250227,161100,211147252,1008,1008,1008,1008,0
20250227,161000,211147252,1008,1008,1008,1008,0
20250227,160900,211147252,1008,1008,1008,1008,0
20250227,160800,211147252,1008,1008,1008,1008,0
20250227,160700,211147252,1008,1008,1008,1008,0
20250227,160600,211147252,1008,1008,1008,1008,0
20250227,160500,211147252,1008,1008,1008,1008,0
20250227,160400,211147252,1008,1008,1008,1008,0
20250227,160300,211147252,1008,1008,1008,1008,0
20250227,160200,211147252,1008,1008,1008,1008,0
20250227,160100,211147252,1008,1008,1008,1008,0
20250227,160000,211147252,1008,1008,1008,1008,0
20250227,155900,211147252,1008,1008,1008,1008,0
20250227,155800,211147252,1008,1008,1008,1008,0
20250227,155700,211147252,1008,1008,1008,1008,0
20250227,155600,211147252,1008,1008,1008,1008,0
20250227,155500,211147252,1008,1008,1008,1008,0
20250227,155400,211147252,1008,1008,1008,1008,0
20250227,155300,211147252,1008,1008,1008,1008,0
20250227,155200,211147252,1008,1008,1008,1008,0
20250227,155100,211147252,1008,1008,1008,1008,1240
20250227,155000,211147252,1008,1008,1008,1008,0
20250227,154900,211147252,1008,1008,1008,1008,0
20250227,154800,211147252,1008,1008,1008,1008,0
20250227,154700,211147252,1008,1008,1008,1008,0
20250227,154600,211147252,1008,1008,1008,1008,0
20250227,154500,211147252,1008,1008,1008,1008,0
20250227,154400,211147252,1008,1008,1008,1008,0
20250227,154300,211147252,1008,1008,1008,1008,0
20250227,154200,211147252,1008,1008,1008,1008,0
20250227,154100,211147252,1008,1008,1008,1008,0
20250227,154000,211147252,1008,1008,1008,1008,0
20250227,153900,211147252,1008,1008,1008,1008,0
20250227,153800,211147252,1008,1008,1008,1008,0
20250227,153700,211147252,1008,1008,1008,1008,0
20250227,153600,211147252,1008,1008,1008,1008,0
20250227,153500,211147252,1008,1008,1008,1008,0
20250227,153400,211147252,1008,1008,1008,1008,0
20250227,153300,211147252,1008,1008,1008,1008,0
20250227,153200,211147252,1008,1008,1008,1008,0
20250227,153100,211147252,1008,1008,1008,1008,0
20250227,153000,211147252,1008,1008,1008,1008,1240
20250227,152900,209897332,1008,1008,1008,1008,0
20250227,152800,209897332,1008,1008,1008,1008,0
20250227,152700,209897332,1008,1008,1008,1008,0
20250227,152600,209897332,1008,1008,1008,1008,0
20250227,152500,209897332,1008,1008,1008,1008,0
20250227,152400,209897332,1008,1008,1008,1008,0
20250227,152300,209897332,1008,1008,1008,1008,0
20250227,152200,209897332,1008,1008,1008,1008,0
20250227,152100,209897332,1008,1008,1008,1008,0
20250227,152000,209897332,1008,1008,1008,1008,0
20250227,151900,209897332,1008,1004,1008,1003,710
20250227,151800,209184333,1008,1008,1008,1008,0
20250227,151700,209184333,1008,1008,1008,1008,0
20250227,151600,209184333,1008,1008,1008,1004,1702
20250227,151500,207475445,1004,1005,1005,1004,460
20250227,151400,207013595,1008,1008,1008,1008,0
20250227,151300,207013595,1008,1007,1008,1007,5
20250227,151200,207008556,1008,1008,1008,1008,0
20250227,151100,207008556,1008,1008,1008,1008,0
20250227,151000,207008556,1008,1008,1008,1008,0
20250227,150900,207008556,1008,1008,1008,1008,0
20250227,150800,207008556,1008,1008,1008,1008,0
20250227,150700,207008556,1008,1008,1008,1008,0
20250227,150600,207008556,1008,1008,1008,1008,0
20250227,150500,207008556,1008,1008,1008,1008,0
20250227,150400,207008556,1008,1008,1008,1008,0
20250227,150300,207008556,1008,1007,1008,1007,101
20250227,150200,206906749,1008,1008,1008,1008,0
20250227,150100,206906749,1008,1007,1008,1007,170
20250227,150000,206735556,1005,1005,1005,1005,609
20250227,145900,206123511,1008,1008,1008,1008,0
20250227,145800,206123511,1008,1008,1008,1008,0
20250227,145700,206123511,1008,1008,1008,1008,0
20250227,145600,206123511,1008,1008,1008,1008,0
20250227,145500,206123511,1008,1008,1008,1008,0
20250227,145400,206123511,1008,1008,1008,1008,0
20250227,145300,206123511,1008,1008,1008,1008,0
20250227,145200,206123511,1008,1008,1008,1008,0
20250227,145100,206123511,1008,1008,1008,1008,0
20250227,145000,206123511,1008,1008,1008,1008,11
20250227,144900,206112423,1005,1006,1006,1005,582
20250227,144800,205527493,1008,1008,1008,1008,0
20250227,144700,205527493,1008,1008,1008,1008,0
20250227,144600,205527493,1008,1008,1008,1008,0
20250227,144500,205527493,1008,1008,1008,1008,0
20250227,144400,205527493,1008,1008,1008,1008,0
20250227,144300,205527493,1008,1008,1008,1008,0
20250227,144200,205527493,1008,1008,1008,1008,0
20250227,144100,205527493,1008,1008,1008,1008,0
20250227,144000,205527493,1008,1008,1008,1008,0
20250227,143900,205527493,1008,1008,1008,1008,0
20250227,143800,205527493,1008,1008,1008,1008,0
20250227,143700,205527493,1008,1008,1008,1008,0
20250227,143600,205527493,1008,1008,1008,1008,0
20250227,143500,205527493,1008,1008,1008,1008,0
20250227,143400,205527493,1008,1008,1008,1008,0
20250227,143300,205527493,1008,1008,1008,1008,0
20250227,143200,205527493,1008,1008,1008,1008,0
20250227,143100,205527493,1008,1008,1008,1008,0
20250227,143000,205527493,1008,1008,1008,1008,0
20250227,142900,205527493,1008,1008,1008,1008,0
20250227,142800,205527493,1008,1008,1008,1008,0
20250227,142700,205527493,1008,1008,1008,1008,10
20250227,142600,205517413,1005,1005,1005,1005,487
20250227,142500,205027978,1008,1008,1008,1008,0
20250227,142400,205027978,1008,1008,1008,1008,992
20250227,142300,204028042,1008,1008,1008,1008,0
20250227,142200,204028042,1008,1008,1008,1008,0
20250227,142100,204028042,1008,1008,1008,1008,0
20250227,142000,204028042,1008,1008,1008,1008,10
20250227,141900,204017962,1006,1006,1006,1006,1
20250227,141800,204016956,1008,1008,1008,1008,0
20250227,141700,204016956,1008,1008,1008,1008,0
20250227,141600,204016956,1008,1008,1008,1008,0
20250227,141500,204016956,1008,1008,1008,1008,0
20250227,141400,204016956,1008,1008,1008,1008,0
20250227,141300,204016956,1008,1008,1008,1008,0
20250227,141200,204016956,1008,1005,1008,1005,12
20250227,141100,204004866,1008,1008,1008,1008,0
20250227,141000,204004866,1008,1008,1008,1008,0
20250227,140900,204004866,1008,1008,1008,1008,0
20250227,140800,204004866,1008,1008,1008,1008,0
20250227,140700,204004866,1008,1008,1008,1008,0
20250227,140600,204004866,1008,1008,1008,1008,0
20250227,140500,204004866,1008,1008,1008,1008,0
20250227,140400,204004866,1008,1008,1008,1008,0
20250227,140300,204004866,1008,1008,1008,1008,0
20250227,140200,204004866,1008,1008,1008,1008,2
20250227,140100,204002850,1004,1004,1004,1004,2
20250227,140000,204000842,1008,1008,1008,1008,2
20250227,135900,203998826,1004,1004,1004,1004,0
20250227,135800,203998826,1004,1004,1004,1004,1000
20250227,135700,202994826,1005,1005,1005,1005,2000
20250227,135600,200984826,1005,1005,1005,1005,0
20250227,135500,200984826,1005,1004,1005,1004,1342
20250227,135400,199637457,1005,1005,1005,1005,0
20250227,135300,199637457,1005,1005,1005,1005,0
20250227,135200,199637457,1005,1005,1005,1004,1964
20250227,135100,197664187,1008,1008,1008,1008,0
20250227,135000,197664187,1008,1008,1008,1008,0
20250227,134900,197664187,1008,1008,1008,1008,0
20250227,134800,197664187,1008,1008,1008,1008,200
20250227,134700,197462587,1008,1008,1008,1008,0
20250227,134600,197462587,1008,1008,1008,1008,0
20250227,134500,197462587,1008,1008,1008,1008,0
20250227,134400,197462587,1008,1008,1008,1008,0
20250227,134300,197462587,1008,1008,1008,1008,0
20250227,134200,197462587,1008,1008,1008,1008,100
20250227,134100,197361787,1006,1006,1006,1006,1
20250227,134000,197360781,1009,1009,1009,1009,0
20250227,133900,197360781,1009,1009,1009,1009,0
20250227,133800,197360781,1009,1008,1009,1008,1102
20250227,133700,196249963,1008,1007,1008,1007,200
20250227,133600,196048364,1008,1006,1008,1006,3
20250227,133500,196045342,1009,1009,1009,1009,0
20250227,133400,196045342,1009,1009,1009,1009,0
20250227,133300,196045342,1009,1009,1009,1009,2
20250227,133200,196043324,1005,1006,1006,1005,3001
20250227,133100,193026570,1009,1009,1009,1009,0
20250227,133000,193026570,1009,1009,1009,1009,0
20250227,132900,193026570,1009,1009,1009,1009,0
20250227,132800,193026570,1009,1005,1009,1005,38
20250227,132700,192988364,1009,1009,1009,1009,0
20250227,132600,192988364,1009,1009,1009,1009,49
20250227,132500,192938923,1009,1009,1009,1009,0
20250227,132400,192938923,1009,1009,1009,1009,6
20250227,132300,192932869,1009,1007,1009,1007,5
20250227,132200,192927827,1008,1008,1008,1008,0
20250227,132100,192927827,1008,1008,1008,1008,0
20250227,132000,192927827,1008,1008,1008,1008,1
20250227,131900,192926819,1009,1009,1009,1009,0
20250227,131800,192926819,1009,1009,1009,1009,0
20250227,131700,192926819,1009,1009,1009,1009,0
20250227,131600,192926819,1009,1005,1009,1005,2061
20250227,131500,190855494,1005,1005,1005,1004,1254
20250227,131400,189595339,1005,1005,1005,1005,0
20250227,131300,189595339,1005,1005,1005,1005,0
20250227,131200,189595339,1005,1005,1005,1005,3
20250227,131100,189592324,1005,1005,1005,1005,0
20250227,131000,189592324,1005,1005,1005,1005,0
20250227,130900,189592324,1005,1005,1005,1005,0
20250227,130800,189592324,1005,1005,1005,1005,0
20250227,130700,189592324,1005,1004,1005,1004,2
20250227,130600,189590315,1005,1005,1005,1005,0
20250227,130500,189590315,1005,1005,1005,1005,0
20250227,130400,189590315,1005,1005,1005,1005,0
20250227,130300,189590315,1005,1005,1005,1005,0
20250227,130200,189590315,1005,1005,1005,1005,0
20250227,130100,189590315,1005,1005,1005,1005,0
20250227,130000,189590315,1005,1005,1005,1005,0
20250227,125900,189590315,1005,1005,1005,1005,0
20250227,125800,189590315,1005,1005,1005,1005,0
20250227,125700,189590315,1005,1004,1005,1004,142
20250227,125600,189447746,1005,1005,1005,1005,359
20250227,125500,189086951,1005,1005,1005,1005,0
20250227,125400,189086951,1005,1006,1006,1005,40
20250227,125300,189046750,1008,1008,1008,1008,1490
20250227,125200,187544830,1008,1008,1008,1008,0
20250227,125100,187544830,1008,1008,1008,1008,2
20250227,125000,187542814,1005,1005,1005,1005,1
20250227,124900,187541809,1008,1008,1008,1008,0
20250227,124800,187541809,1008,1008,1008,1008,0
20250227,124700,187541809,1008,1008,1008,1008,3
20250227,124600,187538785,1008,1008,1008,1008,0
20250227,124500,187538785,1008,1008,1008,1008,0
20250227,124400,187538785,1008,1008,1008,1008,0
20250227,124300,187538785,1008,1007,1008,1007,17
20250227,124200,187521651,1005,1005,1005,1005,10
20250227,124100,187511601,1008,1008,1008,1008,0
20250227,124000,187511601,1008,1008,1008,1008,0
20250227,123900,187511601,1008,1008,1008,1008,0
20250227,123800,187511601,1008,1008,1008,1008,0
20250227,123700,187511601,1008,1008,1008,1008,2
20250227,123600,187509585,1004,1004,1004,1004,5000
20250227,123500,182489585,1004,1004,1004,1004,0
20250227,123400,182489585,1004,1005,1009,1004,10402
20250227,123300,172043321,1005,1005,1005,1005,0
20250227,123200,172043321,1005,1007,1007,1005,2619
20250227,123100,169409940,1007,1007,1007,1007,0
20250227,123000,169409940,1007,1007,1007,1007,0
20250227,122900,169409940,1007,1007,1007,1007,0
20250227,122800,169409940,1007,1007,1007,1007,0
20250227,122700,169409940,1007,1007,1007,1007,0
20250227,122600,169409940,1007,1007,1007,1007,4
20250227,122500,169405912,1005,1005,1005,1005,0
20250227,122400,169405912,1005,1005,1005,1005,0
20250227,122300,169405912,1005,1005,1005,1005,0
20250227,122200,169405912,1005,1005,1005,1005,150
20250227,122100,169255162,1007,1007,1007,1007,0
20250227,122000,169255162,1007,1007,1007,1007,0
20250227,121900,169255162,1007,1007,1007,1007,0
20250227,121800,169255162,1007,1007,1007,1007,0
20250227,121700,169255162,1007,1007,1007,1007,0
20250227,121600,169255162,1007,1007,1007,1007,0
20250227,121500,169255162,1007,1007,1007,1007,0
20250227,121400,169255162,1007,1007,1007,1007,0
20250227,121300,169255162,1007,1007,1007,1007,0
20250227,121200,169255162,1007,1007,1007,1007,2
20250227,121100,169253148,1006,1007,1007,1006,60
20250227,121000,169192738,1007,1007,1007,1007,0
20250227,120900,169192738,1007,1007,1007,1007,0
20250227,120800,169192738,1007,1007,1007,1007,0
20250227,120700,169192738,1007,1007,1007,1007,0
20250227,120600,169192738,1007,1005,1007,1005,12
20250227,120500,169180674,1004,1004,1004,1004,0
20250227,120400,169180674,1004,1004,1004,1004,0
20250227,120300,169180674,1004,1004,1004,1004,0
20250227,120200,169180674,1004,1004,1004,1004,0
20250227,120100,169180674,1004,1005,1005,1004,700
20250227,120000,168477817,1009,1009,1009,1009,2
20250227,115900,168475799,1005,1005,1005,1005,20
20250227,115800,168455699,1009,1009,1009,1009,0
20250227,115700,168455699,1009,1009,1009,1009,0
20250227,115600,168455699,1009,1009,1009,1009,0
20250227,115500,168455699,1009,1009,1009,1009,0
20250227,115400,168455699,1009,1009,1009,1009,0
20250227,115300,168455699,1009,1009,1009,1009,0
20250227,115200,168455699,1009,1009,1009,1009,0
20250227,115100,168455699,1009,1009,1009,1009,0
20250227,115000,168455699,1009,1009,1009,1009,0
20250227,114900,168455699,1009,1009,1009,1009,6
20250227,114800,168449645,1009,1009,1009,1009,0
20250227,114700,168449645,1009,1009,1009,1009,0
20250227,114600,168449645,1009,1009,1009,1009,0
20250227,114500,168449645,1009,1009,1009,1009,2
20250227,114400,168447627,1009,1009,1009,1009,0
20250227,114300,168447627,1009,1005,1009,1005,6
20250227,114200,168441589,1009,1009,1009,1009,0
20250227,114100,168441589,1009,1009,1009,1009,0
20250227,114000,168441589,1009,1009,1009,1009,0
20250227,113900,168441589,1009,1009,1009,1009,0
20250227,113800,168441589,1009,1009,1009,1009,0
20250227,113700,168441589,1009,1009,1009,1009,0
20250227,113600,168441589,1009,1009,1009,1009,0
20250227,113500,168441589,1009,1009,1009,1009,0
20250227,113400,168441589,1009,1009,1009,1009,0
20250227,113300,168441589,1009,1009,1009,1009,0
20250227,113200,168441589,1009,1009,1009,1009,0
20250227,113100,168441589,1009,1009,1009,1009,0
20250227,113000,168441589,1009,1010,1010,1006,3
20250227,112900,168438564,1010,1010,1010,1010,0
20250227,112800,168438564,1010,1010,1010,1010,0
20250227,112700,168438564,1010,1010,1010,1010,0
20250227,112600,168438564,1010,1010,1010,1010,0
20250227,112500,168438564,1010,1010,1010,1010,0
20250227,112400,168438564,1010,1010,1010,1010,0
20250227,112300,168438564,1010,1010,1010,1010,0
20250227,112200,168438564,1010,1010,1010,1010,0
20250227,112100,168438564,1010,1010,1010,1010,0
20250227,112000,168438564,1010,1007,1010,1007,1350
20250227,111900,167078425,1009,1009,1009,1009,0
20250227,111800,167078425,1009,1009,1009,1009,0
20250227,111700,167078425,1009,1009,1009,1009,0
20250227,111600,167078425,1009,1009,1009,1009,0
20250227,111500,167078425,1009,1009,1009,1009,1
20250227,111400,167077416,1010,1010,1010,1010,0
20250227,111300,167077416,1010,1010,1010,1010,0
20250227,111200,167077416,1010,1010,1010,1010,0
20250227,111100,167077416,1010,1010,1010,1010,0
20250227,111000,167077416,1010,1010,1010,1010,2
20250227,110900,167075396,1003,1003,1003,1003,500
20250227,110800,166573896,1010,1010,1010,1010,0
20250227,110700,166573896,1010,1010,1010,1010,0
20250227,110600,166573896,1010,1006,1010,1004,16864
20250227,110500,149637282,1010,1010,1010,1010,0
20250227,110400,149637282,1010,1010,1010,1010,0
20250227,110300,149637282,1010,1010,1010,1010,0
20250227,110200,149637282,1010,1010,1010,1010,0
20250227,110100,149637282,1010,1010,1010,1010,0
20250227,110000,149637282,1010,1010,1010,1010,0
20250227,105900,149637282,1010,1010,1010,1010,0
20250227,105800,149637282,1010,1010,1010,1010,0
20250227,105700,149637282,1010,1010,1010,1010,0
20250227,105600,149637282,1010,1007,1010,1007,2
20250227,105500,149635265,1010,1010,1010,1010,0
20250227,105400,149635265,1010,1010,1010,1010,0
20250227,105300,149635265,1010,1010,1010,1010,0
20250227,105200,149635265,1010,1010,1010,1010,0
20250227,105100,149635265,1010,1010,1010,1010,0
20250227,105000,149635265,1010,1010,1010,1010,0
20250227,104900,149635265,1010,1010,1010,1010,0
20250227,104800,149635265,1010,1010,1010,1010,0
20250227,104700,149635265,1010,1010,1010,1010,0
20250227,104600,149635265,1010,1010,1010,1010,0
20250227,104500,149635265,1010,1010,1010,1010,0
20250227,104400,149635265,1010,1010,1010,1010,0
20250227,104300,149635265,1010,1010,1010,1010,0
20250227,104200,149635265,1010,1010,1010,1010,0
20250227,104100,149635265,1010,1010,1010,1010,0
20250227,104000,149635265,1010,1010,1010,1010,0
20250227,103900,149635265,1010,1010,1010,1010,2
20250227,103800,149633245,1005,1005,1005,1005,6964
20250227,103700,142634425,1010,1010,1010,1010,0
20250227,103600,142634425,1010,1010,1010,1010,2
20250227,103500,142632405,1005,1010,1010,1005,4054
20250227,103400,138555630,1005,1005,1005,1005,11486
20250227,103300,127012200,1005,1005,1005,1005,0
20250227,103200,127012200,1005,1005,1005,1005,0
20250227,103100,127012200,1005,1005,1005,1005,0
20250227,103000,127012200,1005,1005,1005,1005,10
20250227,102900,127002150,1005,1005,1005,1005,112
20250227,102800,126889590,1010,1005,1010,1005,12
20250227,102700,126877520,1010,1010,1010,1010,0
20250227,102600,126877520,1010,1010,1010,1010,2
20250227,102500,126875500,1005,1005,1005,1005,101
20250227,102400,126773995,1010,1010,1010,1010,0
20250227,102300,126773995,1010,1010,1010,1010,0
20250227,102200,126773995,1010,1010,1010,1010,0
20250227,102100,126773995,1010,1010,1010,1010,0
20250227,102000,126773995,1010,1010,1010,1010,0
20250227,101900,126773995,1010,1010,1010,1010,0
20250227,101800,126773995,1010,1005,1010,1005,5994
20250227,101700,120750015,1010,1010,1010,1010,2
20250227,101600,120747995,1005,1005,1005,1005,2995
20250227,101500,117738020,1009,1009,1009,1009,0
20250227,101400,117738020,1009,1009,1009,1005,8
20250227,101300,117729967,1009,1009,1009,1009,0
20250227,101200,117729967,1009,1005,1009,1005,643
20250227,101100,117083744,1005,1005,1011,1005,152
20250227,101000,116930978,1012,1012,1012,1012,2
20250227,100900,116928954,1012,1012,1012,1012,0
20250227,100800,116928954,1012,1012,1012,1012,35
20250227,100700,116893534,1012,1011,1012,1011,103
20250227,100600,116789299,1012,1012,1012,1012,0
20250227,100500,116789299,1012,1008,1012,1005,16268
20250227,100400,100432363,1007,1008,1008,1007,593
20250227,100300,99834712,1008,1008,1008,1008,0
20250227,100200,99834712,1008,1008,1008,1008,2
20250227,100100,99832696,1006,1006,1006,1006,5001
20250227,100000,94801690,1010,1006,1010,1006,44
20250227,095900,94757414,1008,1008,1008,1007,15
20250227,095800,94742304,1008,1008,1008,1008,10
20250227,095700,94732224,1010,1010,1010,1010,0
20250227,095600,94732224,1010,1007,1011,1005,14530
20250227,095500,80118099,1011,1011,1011,1007,18
20250227,095400,80099961,1007,1009,1009,1007,4000
20250227,095300,76071958,1011,1011,1011,1011,500
20250227,095200,75566458,1011,1011,1011,1011,0
20250227,095100,75566458,1011,1011,1011,1011,0
20250227,095000,75566458,1011,1011,1011,1011,1
20250227,094900,75565447,1010,1010,1010,1010,413
20250227,094800,75148317,1010,1010,1010,1010,293
20250227,094700,74852387,1008,1011,1011,1008,213
20250227,094600,74637668,1008,1009,1009,1008,5897
20250227,094500,68693349,1012,1012,1012,1012,0
20250227,094400,68693349,1012,1012,1012,1012,49
20250227,094300,68643761,1013,1013,1013,1009,261
20250227,094200,68380396,1013,1013,1013,1013,0
20250227,094100,68380396,1013,1013,1013,1013,0
20250227,094000,68380396,1013,1013,1013,1013,1
20250227,093900,68379383,1009,1010,1010,1009,6122
20250227,093800,62202283,1013,1013,1013,1013,0
20250227,093700,62202283,1013,1013,1013,1010,189
20250227,093600,62011189,1013,1013,1013,1013,31
20250227,093500,61979786,1013,1013,1013,1010,9421
20250227,093400,52464558,1014,1014,1014,1014,0
20250227,093300,52464558,1014,1014,1014,1014,3
20250227,093200,52461516,1014,1014,1014,1014,1
20250227,093100,52460502,1015,1015,1015,1015,0
20250227,093000,52460502,1015,1014,1015,1014,102
20250227,092900,52357072,1011,1011,1015,1011,1898
20250227,092800,50432497,1015,1012,1015,1012,203
20250227,092700,50227055,1015,1015,1015,1015,0
20250227,092600,50227055,1015,1012,1015,1010,1001
20250227,092500,49215513,1015,1015,1015,1015,4000
20250227,092400,45155513,1015,1015,1016,1015,1008
20250227,092300,44132392,1015,1014,1015,1013,778
20250227,092200,43344077,1016,1016,1016,1016,1
20250227,092100,43343061,1016,1016,1016,1016,5
20250227,092000,43337981,1016,1016,1016,1016,0
20250227,091900,43337981,1016,1016,1016,1015,54
20250227,091800,43283169,1016,1016,1016,1016,0
20250227,091700,43283169,1016,1016,1016,1016,1
20250227,091600,43282153,1015,1013,1016,1011,3525
20250227,091500,39705505,1017,1014,1017,1014,997
20250227,091400,38694544,1014,1015,1015,1014,641
20250227,091300,38044070,1017,1015,1017,1014,385
20250227,091200,37653504,1017,1017,1017,1017,5101
20250227,091100,32465787,1017,1017,1017,1017,500
20250227,091000,31957287,1016,1016,1016,1016,698
20250227,090900,31248119,1019,1018,1019,1018,1175
20250227,090800,30051967,1019,1018,1019,1018,3
20250227,090700,30048912,1018,1018,1018,1017,23281
20250227,090600,6348855,1018,1018,1018,1018,0
20250227,090500,6348855,1018,1018,1019,1010,111
20250227,090400,6236674,1018,1017,1018,1011,2011
20250227,090300,4190924,1017,1017,1018,1016,322
20250227,090200,3863443,1017,1009,1017,1008,261
20250227,090100,3600046,1018,1018,1018,1008,2024
20250227,090000,1558592,1011,1013,1018,1011,1540