KissMeData/026940/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191200,111751710,2525,2525,2525,2525,1842
20250227,191100,111751710,2525,2525,2525,2525,0
20250227,191000,111751710,2525,2525,2525,2525,0
20250227,190900,111751710,2525,2525,2525,2525,0
20250227,190800,111751710,2525,2525,2525,2525,0
20250227,190700,111751710,2525,2525,2525,2525,0
20250227,190600,111751710,2525,2525,2525,2525,0
20250227,190500,111751710,2525,2525,2525,2525,0
20250227,190400,111751710,2525,2525,2525,2525,0
20250227,190300,111751710,2525,2525,2525,2525,0
20250227,190200,111751710,2525,2525,2525,2525,0
20250227,190100,111751710,2525,2525,2525,2525,0
20250227,190000,111751710,2525,2525,2525,2525,0
20250227,185900,111751710,2525,2525,2525,2525,0
20250227,185800,111751710,2525,2525,2525,2525,0
20250227,185700,111751710,2525,2525,2525,2525,0
20250227,185600,111751710,2525,2525,2525,2525,0
20250227,185500,111751710,2525,2525,2525,2525,0
20250227,185400,111751710,2525,2525,2525,2525,0
20250227,185300,111751710,2525,2525,2525,2525,0
20250227,185200,111751710,2525,2525,2525,2525,0
20250227,185100,111751710,2525,2525,2525,2525,0
20250227,185000,111751710,2525,2525,2525,2525,0
20250227,184900,111751710,2525,2525,2525,2525,0
20250227,184800,111751710,2525,2525,2525,2525,0
20250227,184700,111751710,2525,2525,2525,2525,0
20250227,184600,111751710,2525,2525,2525,2525,0
20250227,184500,111751710,2525,2525,2525,2525,0
20250227,184400,111751710,2525,2525,2525,2525,0
20250227,184300,111751710,2525,2525,2525,2525,0
20250227,184200,111751710,2525,2525,2525,2525,1842
20250227,184100,111751710,2525,2525,2525,2525,0
20250227,184000,111751710,2525,2525,2525,2525,0
20250227,183900,111751710,2525,2525,2525,2525,0
20250227,183800,111751710,2525,2525,2525,2525,0
20250227,183700,111751710,2525,2525,2525,2525,0
20250227,183600,111751710,2525,2525,2525,2525,0
20250227,183500,111751710,2525,2525,2525,2525,0
20250227,183400,111751710,2525,2525,2525,2525,0
20250227,183300,111751710,2525,2525,2525,2525,0
20250227,183200,111751710,2525,2525,2525,2525,0
20250227,183100,111751710,2525,2525,2525,2525,0
20250227,183000,111751710,2525,2525,2525,2525,0
20250227,182900,111751710,2525,2525,2525,2525,0
20250227,182800,111751710,2525,2525,2525,2525,0
20250227,182700,111751710,2525,2525,2525,2525,0
20250227,182600,111751710,2525,2525,2525,2525,0
20250227,182500,111751710,2525,2525,2525,2525,0
20250227,182400,111751710,2525,2525,2525,2525,0
20250227,182300,111751710,2525,2525,2525,2525,0
20250227,182200,111751710,2525,2525,2525,2525,0
20250227,182100,111751710,2525,2525,2525,2525,0
20250227,182000,111751710,2525,2525,2525,2525,0
20250227,181900,111751710,2525,2525,2525,2525,0
20250227,181800,111751710,2525,2525,2525,2525,0
20250227,181700,111751710,2525,2525,2525,2525,0
20250227,181600,111751710,2525,2525,2525,2525,0
20250227,181500,111751710,2525,2525,2525,2525,0
20250227,181400,111751710,2525,2525,2525,2525,0
20250227,181300,111751710,2525,2525,2525,2525,0
20250227,181200,111751710,2525,2525,2525,2525,1842
20250227,181100,111751710,2525,2525,2525,2525,0
20250227,181000,111751710,2525,2525,2525,2525,0
20250227,180900,111751710,2525,2525,2525,2525,0
20250227,180800,111751710,2525,2525,2525,2525,0
20250227,180700,111751710,2525,2525,2525,2525,0
20250227,180600,111751710,2525,2525,2525,2525,0
20250227,180500,111751710,2525,2525,2525,2525,0
20250227,180400,111751710,2525,2525,2525,2525,0
20250227,180300,111751710,2525,2525,2525,2525,0
20250227,180200,111751710,2525,2525,2525,2525,0
20250227,180100,111751710,2525,2525,2525,2525,0
20250227,180000,111751710,2525,2525,2525,2525,0
20250227,175900,111751710,2525,2525,2525,2525,0
20250227,175800,111751710,2525,2525,2525,2525,0
20250227,175700,111751710,2525,2525,2525,2525,0
20250227,175600,111751710,2525,2525,2525,2525,0
20250227,175500,111751710,2525,2525,2525,2525,0
20250227,175400,111751710,2525,2525,2525,2525,0
20250227,175300,111751710,2525,2525,2525,2525,0
20250227,175200,111751710,2525,2525,2525,2525,0
20250227,175100,111751710,2525,2525,2525,2525,0
20250227,175000,111751710,2525,2525,2525,2525,0
20250227,174900,111751710,2525,2525,2525,2525,0
20250227,174800,111751710,2525,2525,2525,2525,0
20250227,174700,111751710,2525,2525,2525,2525,0
20250227,174600,111751710,2525,2525,2525,2525,0
20250227,174500,111751710,2525,2525,2525,2525,0
20250227,174400,111751710,2525,2525,2525,2525,0
20250227,174300,111751710,2525,2525,2525,2525,0
20250227,174200,111751710,2525,2525,2525,2525,1842
20250227,174100,111751710,2525,2525,2525,2525,0
20250227,174000,111751710,2525,2525,2525,2525,0
20250227,173900,111751710,2525,2525,2525,2525,0
20250227,173800,111751710,2525,2525,2525,2525,0
20250227,173700,111751710,2525,2525,2525,2525,0
20250227,173600,111751710,2525,2525,2525,2525,0
20250227,173500,111751710,2525,2525,2525,2525,0
20250227,173400,111751710,2525,2525,2525,2525,0
20250227,173300,111751710,2525,2525,2525,2525,0
20250227,173200,111751710,2525,2525,2525,2525,0
20250227,173100,111751710,2525,2525,2525,2525,0
20250227,173000,111751710,2525,2525,2525,2525,0
20250227,172900,111751710,2525,2525,2525,2525,0
20250227,172800,111751710,2525,2525,2525,2525,0
20250227,172700,111751710,2525,2525,2525,2525,0
20250227,172600,111751710,2525,2525,2525,2525,0
20250227,172500,111751710,2525,2525,2525,2525,0
20250227,172400,111751710,2525,2525,2525,2525,0
20250227,172300,111751710,2525,2525,2525,2525,0
20250227,172200,111751710,2525,2525,2525,2525,0
20250227,172100,111751710,2525,2525,2525,2525,0
20250227,172000,111751710,2525,2525,2525,2525,0
20250227,171900,111751710,2525,2525,2525,2525,0
20250227,171800,111751710,2525,2525,2525,2525,0
20250227,171700,111751710,2525,2525,2525,2525,0
20250227,171600,111751710,2525,2525,2525,2525,0
20250227,171500,111751710,2525,2525,2525,2525,0
20250227,171400,111751710,2525,2525,2525,2525,0
20250227,171300,111751710,2525,2525,2525,2525,0
20250227,171200,111751710,2525,2525,2525,2525,1842
20250227,171100,111751710,2525,2525,2525,2525,0
20250227,171000,111751710,2525,2525,2525,2525,0
20250227,170900,111751710,2525,2525,2525,2525,0
20250227,170800,111751710,2525,2525,2525,2525,0
20250227,170700,111751710,2525,2525,2525,2525,0
20250227,170600,111751710,2525,2525,2525,2525,0
20250227,170500,111751710,2525,2525,2525,2525,0
20250227,170400,111751710,2525,2525,2525,2525,0
20250227,170300,111751710,2525,2525,2525,2525,0
20250227,170200,111751710,2525,2525,2525,2525,0
20250227,170100,111751710,2525,2525,2525,2525,0
20250227,170000,111751710,2525,2525,2525,2525,0
20250227,165900,111751710,2525,2525,2525,2525,0
20250227,165800,111751710,2525,2525,2525,2525,0
20250227,165700,111751710,2525,2525,2525,2525,0
20250227,165600,111751710,2525,2525,2525,2525,0
20250227,165500,111751710,2525,2525,2525,2525,0
20250227,165400,111751710,2525,2525,2525,2525,0
20250227,165300,111751710,2525,2525,2525,2525,0
20250227,165200,111751710,2525,2525,2525,2525,0
20250227,165100,111751710,2525,2525,2525,2525,0
20250227,165000,111751710,2525,2525,2525,2525,0
20250227,164900,111751710,2525,2525,2525,2525,0
20250227,164800,111751710,2525,2525,2525,2525,0
20250227,164700,111751710,2525,2525,2525,2525,0
20250227,164600,111751710,2525,2525,2525,2525,0
20250227,164500,111751710,2525,2525,2525,2525,0
20250227,164400,111751710,2525,2525,2525,2525,0
20250227,164300,111751710,2525,2525,2525,2525,0
20250227,164200,111751710,2525,2525,2525,2525,1842
20250227,164100,111751710,2525,2525,2525,2525,0
20250227,164000,111751710,2525,2525,2525,2525,0
20250227,163900,111751710,2525,2525,2525,2525,0
20250227,163800,111751710,2525,2525,2525,2525,0
20250227,163700,111751710,2525,2525,2525,2525,0
20250227,163600,111751710,2525,2525,2525,2525,0
20250227,163500,111751710,2525,2525,2525,2525,0
20250227,163400,111751710,2525,2525,2525,2525,0
20250227,163300,111751710,2525,2525,2525,2525,0
20250227,163200,111751710,2525,2525,2525,2525,0
20250227,163100,111751710,2525,2525,2525,2525,0
20250227,163000,111751710,2525,2525,2525,2525,0
20250227,162900,111751710,2525,2525,2525,2525,0
20250227,162800,111751710,2525,2525,2525,2525,0
20250227,162700,111751710,2525,2525,2525,2525,0
20250227,162600,111751710,2525,2525,2525,2525,0
20250227,162500,111751710,2525,2525,2525,2525,0
20250227,162400,111751710,2525,2525,2525,2525,0
20250227,162300,111751710,2525,2525,2525,2525,0
20250227,162200,111751710,2525,2525,2525,2525,0
20250227,162100,111751710,2525,2525,2525,2525,0
20250227,162000,111751710,2525,2525,2525,2525,0
20250227,161900,111751710,2525,2525,2525,2525,0
20250227,161800,111751710,2525,2525,2525,2525,0
20250227,161700,111751710,2525,2525,2525,2525,0
20250227,161600,111751710,2525,2525,2525,2525,0
20250227,161500,111751710,2525,2525,2525,2525,0
20250227,161400,111751710,2525,2525,2525,2525,0
20250227,161300,111751710,2525,2525,2525,2525,0
20250227,161200,111751710,2525,2525,2525,2525,1842
20250227,161100,111751710,2525,2525,2525,2525,0
20250227,161000,111751710,2525,2525,2525,2525,0
20250227,160900,111751710,2525,2525,2525,2525,0
20250227,160800,111751710,2525,2525,2525,2525,0
20250227,160700,111751710,2525,2525,2525,2525,0
20250227,160600,111751710,2525,2525,2525,2525,0
20250227,160500,111751710,2525,2525,2525,2525,0
20250227,160400,111751710,2525,2525,2525,2525,0
20250227,160300,111751710,2525,2525,2525,2525,0
20250227,160200,111751710,2525,2525,2525,2525,0
20250227,160100,111751710,2525,2525,2525,2525,0
20250227,160000,111751710,2525,2525,2525,2525,0
20250227,155900,111751710,2525,2525,2525,2525,0
20250227,155800,111751710,2525,2525,2525,2525,0
20250227,155700,111751710,2525,2525,2525,2525,0
20250227,155600,111751710,2525,2525,2525,2525,0
20250227,155500,111751710,2525,2525,2525,2525,0
20250227,155400,111751710,2525,2525,2525,2525,0
20250227,155300,111751710,2525,2525,2525,2525,0
20250227,155200,111751710,2525,2525,2525,2525,0
20250227,155100,111751710,2525,2525,2525,2525,0
20250227,155000,111751710,2525,2525,2525,2525,0
20250227,154900,111751710,2525,2525,2525,2525,0
20250227,154800,111751710,2525,2525,2525,2525,0
20250227,154700,111751710,2525,2525,2525,2525,0
20250227,154600,111751710,2525,2525,2525,2525,0
20250227,154500,111751710,2525,2525,2525,2525,0
20250227,154400,111751710,2525,2525,2525,2525,0
20250227,154300,111751710,2525,2525,2525,2525,0
20250227,154200,111751710,2525,2525,2525,2525,1842
20250227,154100,111751710,2525,2525,2525,2525,0
20250227,154000,111751710,2525,2525,2525,2525,0
20250227,153900,111751710,2525,2525,2525,2525,0
20250227,153800,111751710,2525,2525,2525,2525,0
20250227,153700,111751710,2525,2525,2525,2525,0
20250227,153600,111751710,2525,2525,2525,2525,0
20250227,153500,111751710,2525,2525,2525,2525,0
20250227,153400,111751710,2525,2525,2525,2525,0
20250227,153300,111751710,2525,2525,2525,2525,0
20250227,153200,111751710,2525,2525,2525,2525,0
20250227,153100,111751710,2525,2525,2525,2525,0
20250227,153000,111751710,2525,2525,2525,2525,1842
20250227,152900,107100660,2520,2520,2520,2520,0
20250227,152800,107100660,2520,2520,2520,2520,0
20250227,152700,107100660,2520,2520,2520,2520,0
20250227,152600,107100660,2520,2520,2520,2520,0
20250227,152500,107100660,2520,2520,2520,2520,0
20250227,152400,107100660,2520,2520,2520,2520,0
20250227,152300,107100660,2520,2520,2520,2520,0
20250227,152200,107100660,2520,2520,2520,2520,0
20250227,152100,107100660,2520,2520,2520,2520,0
20250227,152000,107100660,2520,2520,2520,2520,0
20250227,151900,107100660,2520,2520,2520,2520,0
20250227,151800,107100660,2520,2515,2520,2515,103
20250227,151700,106841110,2520,2520,2520,2520,0
20250227,151600,106841110,2520,2520,2520,2520,0
20250227,151500,106841110,2520,2520,2520,2520,12
20250227,151400,106810870,2520,2520,2520,2520,0
20250227,151300,106810870,2520,2520,2520,2520,1
20250227,151200,106808350,2520,2520,2520,2520,2
20250227,151100,106803310,2520,2520,2520,2520,2
20250227,151000,106798270,2520,2520,2520,2520,0
20250227,150900,106798270,2520,2520,2520,2520,0
20250227,150800,106798270,2520,2520,2520,2520,0
20250227,150700,106798270,2520,2515,2520,2515,51
20250227,150600,106670000,2515,2515,2515,2515,0
20250227,150500,106670000,2515,2515,2515,2515,0
20250227,150400,106670000,2515,2515,2515,2515,0
20250227,150300,106670000,2515,2515,2515,2515,0
20250227,150200,106670000,2515,2515,2515,2515,0
20250227,150100,106670000,2515,2515,2515,2515,305
20250227,150000,105902925,2515,2515,2515,2515,0
20250227,145900,105902925,2515,2515,2515,2515,0
20250227,145800,105902925,2515,2515,2515,2515,0
20250227,145700,105902925,2515,2515,2515,2515,0
20250227,145600,105902925,2515,2515,2515,2515,724
20250227,145500,104082065,2520,2520,2520,2520,0
20250227,145400,104082065,2520,2520,2520,2520,4
20250227,145300,104071985,2515,2515,2515,2515,0
20250227,145200,104071985,2515,2515,2515,2515,0
20250227,145100,104071985,2515,2515,2515,2515,0
20250227,145000,104071985,2515,2515,2515,2515,0
20250227,144900,104071985,2515,2515,2515,2515,0
20250227,144800,104071985,2515,2515,2515,2515,0
20250227,144700,104071985,2515,2515,2515,2515,0
20250227,144600,104071985,2515,2515,2515,2515,0
20250227,144500,104071985,2515,2515,2515,2515,0
20250227,144400,104071985,2515,2515,2515,2515,200
20250227,144300,103568985,2515,2515,2515,2515,1
20250227,144200,103566470,2515,2510,2515,2510,13
20250227,144100,103533825,2510,2510,2510,2510,4
20250227,144000,103523785,2510,2510,2510,2510,1152
20250227,143900,100632265,2510,2515,2515,2510,465
20250227,143800,99464340,2515,2515,2515,2515,40
20250227,143700,99363740,2515,2515,2515,2515,905
20250227,143600,97087665,2520,2520,2520,2520,95
20250227,143500,96848265,2520,2520,2520,2520,0
20250227,143400,96848265,2520,2520,2520,2520,0
20250227,143300,96848265,2520,2520,2520,2520,0
20250227,143200,96848265,2520,2520,2520,2520,0
20250227,143100,96848265,2520,2520,2520,2520,5
20250227,143000,96835665,2520,2520,2520,2520,0
20250227,142900,96835665,2520,2520,2520,2520,0
20250227,142800,96835665,2520,2520,2520,2520,0
20250227,142700,96835665,2520,2520,2520,2520,3100
20250227,142600,89023665,2520,2520,2520,2520,61
20250227,142500,88869945,2525,2525,2525,2525,0
20250227,142400,88869945,2525,2525,2525,2525,0
20250227,142300,88869945,2525,2525,2525,2525,0
20250227,142200,88869945,2525,2525,2525,2525,0
20250227,142100,88869945,2525,2525,2525,2525,0
20250227,142000,88869945,2525,2525,2525,2525,0
20250227,141900,88869945,2525,2525,2525,2525,39
20250227,141800,88771470,2525,2525,2525,2525,0
20250227,141700,88771470,2525,2525,2525,2525,200
20250227,141600,88266470,2530,2530,2530,2530,0
20250227,141500,88266470,2530,2530,2530,2530,5
20250227,141400,88253820,2530,2530,2530,2530,0
20250227,141300,88253820,2530,2530,2530,2530,0
20250227,141200,88253820,2530,2530,2530,2530,1
20250227,141100,88251290,2525,2525,2525,2525,0
20250227,141000,88251290,2525,2525,2525,2525,0
20250227,140900,88251290,2525,2525,2525,2525,81
20250227,140800,88046765,2520,2520,2520,2520,0
20250227,140700,88046765,2520,2520,2520,2520,0
20250227,140600,88046765,2520,2520,2520,2520,0
20250227,140500,88046765,2520,2520,2520,2520,0
20250227,140400,88046765,2520,2520,2520,2520,0
20250227,140300,88046765,2520,2520,2520,2520,0
20250227,140200,88046765,2520,2520,2520,2520,0
20250227,140100,88046765,2520,2520,2520,2520,1
20250227,140000,88044245,2525,2525,2525,2525,0
20250227,135900,88044245,2525,2525,2525,2525,647
20250227,135800,86410570,2525,2525,2525,2525,89
20250227,135700,86185845,2525,2525,2525,2525,0
20250227,135600,86185845,2525,2525,2525,2525,0
20250227,135500,86185845,2525,2525,2525,2525,0
20250227,135400,86185845,2525,2525,2525,2525,57
20250227,135300,86041920,2525,2525,2525,2525,251
20250227,135200,85408145,2525,2525,2525,2525,500
20250227,135100,84145645,2530,2530,2530,2530,7
20250227,135000,84127935,2530,2530,2530,2530,0
20250227,134900,84127935,2530,2530,2530,2530,0
20250227,134800,84127935,2530,2530,2530,2530,0
20250227,134700,84127935,2530,2530,2530,2530,0
20250227,134600,84127935,2530,2530,2530,2530,0
20250227,134500,84127935,2530,2530,2530,2530,0
20250227,134400,84127935,2530,2530,2530,2530,0
20250227,134300,84127935,2530,2530,2530,2530,0
20250227,134200,84127935,2530,2530,2530,2530,200
20250227,134100,83621935,2535,2535,2535,2535,0
20250227,134000,83621935,2535,2535,2535,2535,1
20250227,133900,83619400,2535,2535,2535,2535,0
20250227,133800,83619400,2535,2535,2535,2535,200
20250227,133700,83112400,2535,2535,2535,2535,0
20250227,133600,83112400,2535,2535,2535,2535,0
20250227,133500,83112400,2535,2535,2535,2535,0
20250227,133400,83112400,2535,2535,2535,2535,0
20250227,133300,83112400,2535,2535,2535,2535,0
20250227,133200,83112400,2535,2535,2535,2535,127
20250227,133100,82790455,2535,2535,2535,2535,92
20250227,133000,82557235,2530,2530,2530,2530,368
20250227,132900,81626195,2535,2535,2535,2535,0
20250227,132800,81626195,2535,2535,2535,2535,0
20250227,132700,81626195,2535,2535,2535,2535,0
20250227,132600,81626195,2535,2530,2535,2530,234
20250227,132500,81034170,2530,2530,2530,2530,0
20250227,132400,81034170,2530,2530,2530,2530,0
20250227,132300,81034170,2530,2530,2530,2530,19
20250227,132200,80986100,2530,2525,2530,2525,101
20250227,132100,80731070,2530,2530,2530,2530,200
20250227,132000,80225070,2535,2535,2535,2535,0
20250227,131900,80225070,2535,2530,2535,2530,199
20250227,131800,79721400,2530,2530,2530,2530,152
20250227,131700,79336840,2530,2530,2530,2530,49
20250227,131600,79212870,2530,2530,2530,2530,637
20250227,131500,77601260,2535,2535,2535,2535,0
20250227,131400,77601260,2535,2535,2535,2535,100
20250227,131300,77347760,2530,2530,2530,2530,463
20250227,131200,76176370,2530,2530,2530,2530,2
20250227,131100,76171310,2530,2530,2530,2530,0
20250227,131000,76171310,2530,2530,2530,2530,0
20250227,130900,76171310,2530,2525,2530,2525,443
20250227,130800,75052685,2525,2530,2530,2525,38
20250227,130700,74956610,2530,2530,2530,2530,0
20250227,130600,74956610,2530,2530,2530,2530,420
20250227,130500,73894010,2530,2530,2530,2530,0
20250227,130400,73894010,2530,2530,2530,2530,0
20250227,130300,73894010,2530,2530,2530,2530,0
20250227,130200,73894010,2530,2530,2530,2530,0
20250227,130100,73894010,2530,2530,2530,2530,0
20250227,130000,73894010,2530,2530,2530,2530,9
20250227,125900,73871240,2530,2530,2530,2530,0
20250227,125800,73871240,2530,2530,2530,2530,500
20250227,125700,72606240,2535,2535,2535,2535,11
20250227,125600,72578355,2530,2530,2530,2530,0
20250227,125500,72578355,2530,2530,2530,2530,322
20250227,125400,71763695,2540,2540,2540,2540,0
20250227,125300,71763695,2540,2540,2540,2540,0
20250227,125200,71763695,2540,2540,2540,2540,0
20250227,125100,71763695,2540,2540,2540,2540,0
20250227,125000,71763695,2540,2540,2540,2540,0
20250227,124900,71763695,2540,2540,2540,2540,0
20250227,124800,71763695,2540,2540,2540,2540,1
20250227,124700,71761155,2535,2530,2535,2530,378
20250227,124600,70803315,2540,2540,2540,2540,0
20250227,124500,70803315,2540,2535,2540,2535,1000
20250227,124400,68264320,2535,2535,2535,2535,0
20250227,124300,68264320,2535,2535,2535,2535,473
20250227,124200,67065265,2535,2530,2535,2530,1062
20250227,124100,64378400,2525,2525,2525,2525,1227
20250227,124000,61280225,2525,2520,2525,2520,150
20250227,123900,60901825,2520,2520,2520,2520,0
20250227,123800,60901825,2520,2520,2520,2520,1
20250227,123700,60899305,2515,2515,2515,2515,0
20250227,123600,60899305,2515,2515,2515,2515,0
20250227,123500,60899305,2515,2515,2515,2515,200
20250227,123400,60396305,2520,2520,2520,2520,2
20250227,123300,60391265,2515,2520,2520,2515,417
20250227,123200,59341320,2525,2525,2525,2525,0
20250227,123100,59341320,2525,2520,2525,2520,239
20250227,123000,58738845,2525,2525,2525,2525,0
20250227,122900,58738845,2525,2525,2525,2525,0
20250227,122800,58738845,2525,2525,2525,2525,80
20250227,122700,58536845,2515,2515,2515,2515,0
20250227,122600,58536845,2515,2515,2515,2515,0
20250227,122500,58536845,2515,2515,2515,2515,0
20250227,122400,58536845,2515,2515,2520,2515,134
20250227,122300,58199830,2520,2520,2520,2520,0
20250227,122200,58199830,2520,2520,2520,2520,0
20250227,122100,58199830,2520,2520,2520,2520,0
20250227,122000,58199830,2520,2525,2525,2520,91
20250227,121900,57970470,2530,2530,2530,2530,0
20250227,121800,57970470,2530,2530,2530,2530,1
20250227,121700,57967940,2525,2525,2525,2525,0
20250227,121600,57967940,2525,2525,2525,2525,0
20250227,121500,57967940,2525,2525,2525,2525,100
20250227,121400,57715440,2530,2530,2530,2530,62
20250227,121300,57558580,2530,2530,2530,2530,1
20250227,121200,57556050,2530,2530,2530,2530,40
20250227,121100,57454850,2530,2530,2530,2530,0
20250227,121000,57454850,2530,2530,2530,2530,200
20250227,120900,56948850,2530,2530,2530,2530,78
20250227,120800,56751510,2520,2520,2520,2520,0
20250227,120700,56751510,2520,2520,2520,2520,0
20250227,120600,56751510,2520,2520,2520,2520,0
20250227,120500,56751510,2520,2520,2520,2520,0
20250227,120400,56751510,2520,2520,2520,2520,0
20250227,120300,56751510,2520,2520,2520,2520,0
20250227,120200,56751510,2520,2520,2520,2520,0
20250227,120100,56751510,2520,2520,2520,2520,0
20250227,120000,56751510,2520,2520,2520,2520,0
20250227,115900,56751510,2520,2520,2520,2520,0
20250227,115800,56751510,2520,2520,2520,2520,338
20250227,115700,55899750,2520,2520,2520,2520,89
20250227,115600,55675470,2520,2520,2520,2520,0
20250227,115500,55675470,2520,2520,2520,2520,99
20250227,115400,55425990,2525,2525,2525,2525,0
20250227,115300,55425990,2525,2525,2525,2525,219
20250227,115200,54873015,2525,2525,2525,2525,0
20250227,115100,54873015,2525,2525,2525,2525,0
20250227,115000,54873015,2525,2525,2525,2525,0
20250227,114900,54873015,2525,2525,2525,2525,0
20250227,114800,54873015,2525,2525,2525,2525,0
20250227,114700,54873015,2525,2525,2525,2525,2
20250227,114600,54867965,2520,2520,2520,2520,23
20250227,114500,54810005,2520,2520,2520,2520,0
20250227,114400,54810005,2520,2520,2520,2520,0
20250227,114300,54810005,2520,2520,2520,2520,0
20250227,114200,54810005,2520,2520,2520,2520,0
20250227,114100,54810005,2520,2520,2520,2520,0
20250227,114000,54810005,2520,2520,2520,2520,200
20250227,113900,54306005,2515,2515,2515,2515,0
20250227,113800,54306005,2515,2515,2515,2515,0
20250227,113700,54306005,2515,2515,2515,2515,0
20250227,113600,54306005,2515,2515,2515,2515,0
20250227,113500,54306005,2515,2515,2515,2515,0
20250227,113400,54306005,2515,2515,2515,2515,0
20250227,113300,54306005,2515,2515,2515,2515,454
20250227,113200,53164195,2515,2515,2515,2515,0
20250227,113100,53164195,2515,2515,2515,2515,0
20250227,113000,53164195,2515,2515,2515,2515,15
20250227,112900,53126470,2520,2520,2520,2520,0
20250227,112800,53126470,2520,2520,2520,2520,477
20250227,112700,51924430,2520,2520,2520,2520,0
20250227,112600,51924430,2520,2520,2520,2520,200
20250227,112500,51420430,2520,2520,2520,2520,0
20250227,112400,51420430,2520,2520,2520,2520,0
20250227,112300,51420430,2520,2520,2520,2520,93
20250227,112200,51186070,2525,2525,2525,2525,0
20250227,112100,51186070,2525,2525,2525,2525,0
20250227,112000,51186070,2525,2525,2525,2525,0
20250227,111900,51186070,2525,2525,2525,2525,0
20250227,111800,51186070,2525,2525,2525,2525,1
20250227,111700,51183545,2525,2525,2525,2525,0
20250227,111600,51183545,2525,2525,2525,2525,106
20250227,111500,50915895,2525,2525,2525,2525,0
20250227,111400,50915895,2525,2525,2525,2525,0
20250227,111300,50915895,2525,2525,2525,2525,200
20250227,111200,50410895,2525,2525,2525,2525,0
20250227,111100,50410895,2525,2525,2525,2525,106
20250227,111000,50143245,2525,2525,2525,2525,672
20250227,110900,48446445,2525,2525,2525,2525,117
20250227,110800,48151020,2525,2525,2525,2525,0
20250227,110700,48151020,2525,2525,2525,2525,106
20250227,110600,47883370,2525,2525,2525,2525,0
20250227,110500,47883370,2525,2525,2525,2525,106
20250227,110400,47615720,2525,2525,2525,2525,1
20250227,110300,47613195,2515,2515,2515,2515,0
20250227,110200,47613195,2515,2515,2515,2515,0
20250227,110100,47613195,2515,2525,2525,2515,1500
20250227,110000,43835435,2525,2525,2525,2525,200
20250227,105900,43330435,2530,2530,2530,2530,106
20250227,105800,43062255,2530,2530,2530,2530,106
20250227,105700,42794075,2530,2530,2530,2530,0
20250227,105600,42794075,2530,2530,2530,2530,106
20250227,105500,42525895,2530,2530,2530,2530,0
20250227,105400,42525895,2530,2530,2530,2530,108
20250227,105300,42252655,2525,2525,2525,2525,0
20250227,105200,42252655,2525,2525,2525,2525,0
20250227,105100,42252655,2525,2525,2525,2525,0
20250227,105000,42252655,2525,2525,2525,2525,0
20250227,104900,42252655,2525,2525,2525,2525,0
20250227,104800,42252655,2525,2525,2525,2525,13
20250227,104700,42219830,2525,2525,2525,2525,0
20250227,104600,42219830,2525,2525,2525,2525,108
20250227,104500,41947130,2525,2525,2525,2525,29
20250227,104400,41873905,2525,2525,2525,2525,101
20250227,104300,41618880,2525,2525,2525,2525,250
20250227,104200,40987630,2525,2525,2525,2525,0
20250227,104100,40987630,2525,2525,2525,2525,0
20250227,104000,40987630,2525,2525,2525,2525,0
20250227,103900,40987630,2525,2525,2525,2525,0
20250227,103800,40987630,2525,2525,2525,2525,249
20250227,103700,40358905,2525,2525,2525,2525,1
20250227,103600,40356380,2520,2520,2520,2520,0
20250227,103500,40356380,2520,2520,2520,2520,0
20250227,103400,40356380,2520,2520,2520,2520,0
20250227,103300,40356380,2520,2520,2520,2520,0
20250227,103200,40356380,2520,2520,2520,2520,0
20250227,103100,40356380,2520,2520,2520,2520,100
20250227,103000,40104380,2520,2520,2520,2520,0
20250227,102900,40104380,2520,2520,2520,2520,0
20250227,102800,40104380,2520,2520,2520,2520,0
20250227,102700,40104380,2520,2520,2520,2520,0
20250227,102600,40104380,2520,2520,2520,2520,0
20250227,102500,40104380,2520,2520,2520,2520,100
20250227,102400,39852380,2515,2525,2525,2515,160
20250227,102300,39449380,2515,2515,2515,2515,0
20250227,102200,39449380,2515,2525,2525,2515,1890
20250227,102100,34693730,2530,2530,2530,2530,106
20250227,102000,34425550,2530,2530,2530,2530,0
20250227,101900,34425550,2530,2530,2530,2530,106
20250227,101800,34157370,2530,2530,2530,2530,0
20250227,101700,34157370,2530,2530,2530,2530,1
20250227,101600,34154840,2525,2525,2525,2525,0
20250227,101500,34154840,2525,2525,2525,2525,0
20250227,101400,34154840,2525,2525,2525,2525,0
20250227,101300,34154840,2525,2525,2525,2525,161
20250227,101200,33748315,2525,2525,2525,2525,0
20250227,101100,33748315,2525,2525,2525,2525,59
20250227,101000,33599340,2525,2525,2525,2525,0
20250227,100900,33599340,2525,2525,2525,2525,107
20250227,100800,33329165,2520,2520,2520,2520,0
20250227,100700,33329165,2520,2520,2520,2520,81
20250227,100600,33125045,2515,2515,2515,2515,0
20250227,100500,33125045,2515,2515,2515,2515,0
20250227,100400,33125045,2515,2515,2515,2515,0
20250227,100300,33125045,2515,2515,2515,2515,0
20250227,100200,33125045,2515,2515,2515,2515,41
20250227,100100,33021930,2510,2510,2510,2510,0
20250227,100000,33021930,2510,2510,2510,2510,0
20250227,095900,33021930,2510,2520,2520,2510,1588
20250227,095800,29031900,2525,2525,2525,2525,106
20250227,095700,28764250,2525,2525,2525,2525,0
20250227,095600,28764250,2525,2520,2525,2520,131
20250227,095500,28434075,2530,2530,2530,2530,0
20250227,095400,28434075,2530,2530,2530,2530,165
20250227,095300,28016625,2520,2520,2520,2520,0
20250227,095200,28016625,2520,2520,2520,2520,0
20250227,095100,28016625,2520,2530,2530,2520,23
20250227,095000,27958655,2510,2510,2510,2510,240
20250227,094900,27356255,2510,2510,2510,2510,150
20250227,094800,26979755,2530,2530,2530,2530,106
20250227,094700,26711575,2530,2530,2530,2530,0
20250227,094600,26711575,2530,2530,2530,2530,106
20250227,094500,26443395,2530,2530,2530,2530,0
20250227,094400,26443395,2530,2530,2530,2530,106
20250227,094300,26175215,2530,2530,2530,2530,1
20250227,094200,26172685,2510,2515,2515,2510,416
20250227,094100,25128025,2530,2515,2530,2510,198
20250227,094000,24630625,2530,2530,2530,2530,108
20250227,093900,24357385,2510,2510,2510,2510,0
20250227,093800,24357385,2510,2510,2510,2510,0
20250227,093700,24357385,2510,2510,2510,2510,0
20250227,093600,24357385,2510,2515,2515,2510,1225
20250227,093500,21279035,2515,2515,2515,2515,100
20250227,093400,21027535,2515,2515,2515,2515,0
20250227,093300,21027535,2515,2515,2515,2515,0
20250227,093200,21027535,2515,2515,2515,2515,83
20250227,093100,20818790,2515,2515,2515,2515,1
20250227,093000,20816275,2515,2515,2515,2515,798
20250227,092900,18809305,2515,2525,2525,2515,3
20250227,092800,18801750,2525,2525,2525,2525,39
20250227,092700,18703275,2520,2520,2525,2520,1333
20250227,092600,15343535,2525,2525,2525,2525,0
20250227,092500,15343535,2525,2525,2525,2525,10
20250227,092400,15318285,2520,2520,2520,2520,301
20250227,092300,14559765,2520,2520,2520,2520,0
20250227,092200,14559765,2520,2520,2520,2520,1000
20250227,092100,12039765,2520,2520,2520,2520,113
20250227,092000,11755005,2520,2520,2520,2520,0
20250227,091900,11755005,2520,2515,2520,2515,826
20250227,091800,9673990,2515,2515,2515,2515,285
20250227,091700,8957215,2515,2525,2525,2515,1111
20250227,091600,6157360,2525,2525,2525,2525,1
20250227,091500,6154835,2525,2525,2525,2525,263
20250227,091400,5490760,2525,2525,2525,2525,40
20250227,091300,5389760,2525,2525,2525,2525,0
20250227,091200,5389760,2525,2535,2535,2525,1030
20250227,091100,2783510,2535,2535,2535,2535,0
20250227,091000,2783510,2535,2535,2535,2535,106
20250227,090900,2514800,2535,2535,2535,2535,71
20250227,090800,2334815,2530,2530,2530,2530,0
20250227,090700,2334815,2530,2530,2530,2530,57
20250227,090600,2190605,2535,2535,2535,2535,0
20250227,090500,2190605,2535,2530,2535,2530,2
20250227,090400,2185540,2530,2530,2530,2530,133
20250227,090300,1849050,2525,2525,2525,2525,0
20250227,090200,1849050,2525,2525,2525,2525,206
20250227,090100,1328900,2525,2525,2525,2525,30
20250227,090000,1253150,2525,2520,2525,2520,497