KissMeData/037030/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192300,346658090,2585,2585,2585,2585,2683
20250227,192200,346658090,2585,2585,2585,2585,0
20250227,192100,346658090,2585,2585,2585,2585,0
20250227,192000,346658090,2585,2585,2585,2585,0
20250227,191900,346658090,2585,2585,2585,2585,0
20250227,191800,346658090,2585,2585,2585,2585,0
20250227,191700,346658090,2585,2585,2585,2585,0
20250227,191600,346658090,2585,2585,2585,2585,0
20250227,191500,346658090,2585,2585,2585,2585,0
20250227,191400,346658090,2585,2585,2585,2585,0
20250227,191300,346658090,2585,2585,2585,2585,0
20250227,191200,346658090,2585,2585,2585,2585,0
20250227,191100,346658090,2585,2585,2585,2585,0
20250227,191000,346658090,2585,2585,2585,2585,0
20250227,190900,346658090,2585,2585,2585,2585,0
20250227,190800,346658090,2585,2585,2585,2585,0
20250227,190700,346658090,2585,2585,2585,2585,0
20250227,190600,346658090,2585,2585,2585,2585,0
20250227,190500,346658090,2585,2585,2585,2585,0
20250227,190400,346658090,2585,2585,2585,2585,0
20250227,190300,346658090,2585,2585,2585,2585,0
20250227,190200,346658090,2585,2585,2585,2585,0
20250227,190100,346658090,2585,2585,2585,2585,0
20250227,190000,346658090,2585,2585,2585,2585,0
20250227,185900,346658090,2585,2585,2585,2585,0
20250227,185800,346658090,2585,2585,2585,2585,0
20250227,185700,346658090,2585,2585,2585,2585,0
20250227,185600,346658090,2585,2585,2585,2585,0
20250227,185500,346658090,2585,2585,2585,2585,0
20250227,185400,346658090,2585,2585,2585,2585,0
20250227,185300,346658090,2585,2585,2585,2585,2683
20250227,185200,346658090,2585,2585,2585,2585,0
20250227,185100,346658090,2585,2585,2585,2585,0
20250227,185000,346658090,2585,2585,2585,2585,0
20250227,184900,346658090,2585,2585,2585,2585,0
20250227,184800,346658090,2585,2585,2585,2585,0
20250227,184700,346658090,2585,2585,2585,2585,0
20250227,184600,346658090,2585,2585,2585,2585,0
20250227,184500,346658090,2585,2585,2585,2585,0
20250227,184400,346658090,2585,2585,2585,2585,0
20250227,184300,346658090,2585,2585,2585,2585,0
20250227,184200,346658090,2585,2585,2585,2585,0
20250227,184100,346658090,2585,2585,2585,2585,0
20250227,184000,346658090,2585,2585,2585,2585,0
20250227,183900,346658090,2585,2585,2585,2585,0
20250227,183800,346658090,2585,2585,2585,2585,0
20250227,183700,346658090,2585,2585,2585,2585,0
20250227,183600,346658090,2585,2585,2585,2585,0
20250227,183500,346658090,2585,2585,2585,2585,0
20250227,183400,346658090,2585,2585,2585,2585,0
20250227,183300,346658090,2585,2585,2585,2585,0
20250227,183200,346658090,2585,2585,2585,2585,0
20250227,183100,346658090,2585,2585,2585,2585,0
20250227,183000,346658090,2585,2585,2585,2585,0
20250227,182900,346658090,2585,2585,2585,2585,0
20250227,182800,346658090,2585,2585,2585,2585,0
20250227,182700,346658090,2585,2585,2585,2585,0
20250227,182600,346658090,2585,2585,2585,2585,0
20250227,182500,346658090,2585,2585,2585,2585,0
20250227,182400,346658090,2585,2585,2585,2585,0
20250227,182300,346658090,2585,2585,2585,2585,2683
20250227,182200,346658090,2585,2585,2585,2585,0
20250227,182100,346658090,2585,2585,2585,2585,0
20250227,182000,346658090,2585,2585,2585,2585,0
20250227,181900,346658090,2585,2585,2585,2585,0
20250227,181800,346658090,2585,2585,2585,2585,0
20250227,181700,346658090,2585,2585,2585,2585,0
20250227,181600,346658090,2585,2585,2585,2585,0
20250227,181500,346658090,2585,2585,2585,2585,0
20250227,181400,346658090,2585,2585,2585,2585,0
20250227,181300,346658090,2585,2585,2585,2585,0
20250227,181200,346658090,2585,2585,2585,2585,0
20250227,181100,346658090,2585,2585,2585,2585,0
20250227,181000,346658090,2585,2585,2585,2585,0
20250227,180900,346658090,2585,2585,2585,2585,0
20250227,180800,346658090,2585,2585,2585,2585,0
20250227,180700,346658090,2585,2585,2585,2585,0
20250227,180600,346658090,2585,2585,2585,2585,0
20250227,180500,346658090,2585,2585,2585,2585,0
20250227,180400,346658090,2585,2585,2585,2585,0
20250227,180300,346658090,2585,2585,2585,2585,0
20250227,180200,346658090,2585,2585,2585,2585,0
20250227,180100,346658090,2585,2585,2585,2585,0
20250227,180000,346658090,2585,2585,2585,2585,0
20250227,175900,346658090,2585,2585,2585,2585,0
20250227,175800,346658090,2585,2585,2585,2585,0
20250227,175700,346658090,2585,2585,2585,2585,0
20250227,175600,346658090,2585,2585,2585,2585,0
20250227,175500,346658090,2585,2585,2585,2585,0
20250227,175400,346658090,2585,2585,2585,2585,0
20250227,175300,346658090,2585,2585,2585,2585,2683
20250227,175200,346658090,2585,2585,2585,2585,0
20250227,175100,346658090,2585,2585,2585,2585,0
20250227,175000,346658090,2585,2585,2585,2585,0
20250227,174900,346658090,2585,2585,2585,2585,0
20250227,174800,346658090,2585,2585,2585,2585,0
20250227,174700,346658090,2585,2585,2585,2585,0
20250227,174600,346658090,2585,2585,2585,2585,0
20250227,174500,346658090,2585,2585,2585,2585,0
20250227,174400,346658090,2585,2585,2585,2585,0
20250227,174300,346658090,2585,2585,2585,2585,0
20250227,174200,346658090,2585,2585,2585,2585,0
20250227,174100,346658090,2585,2585,2585,2585,0
20250227,174000,346658090,2585,2585,2585,2585,0
20250227,173900,346658090,2585,2585,2585,2585,0
20250227,173800,346658090,2585,2585,2585,2585,0
20250227,173700,346658090,2585,2585,2585,2585,0
20250227,173600,346658090,2585,2585,2585,2585,0
20250227,173500,346658090,2585,2585,2585,2585,0
20250227,173400,346658090,2585,2585,2585,2585,0
20250227,173300,346658090,2585,2585,2585,2585,0
20250227,173200,346658090,2585,2585,2585,2585,0
20250227,173100,346658090,2585,2585,2585,2585,0
20250227,173000,346658090,2585,2585,2585,2585,0
20250227,172900,346658090,2585,2585,2585,2585,0
20250227,172800,346658090,2585,2585,2585,2585,0
20250227,172700,346658090,2585,2585,2585,2585,0
20250227,172600,346658090,2585,2585,2585,2585,0
20250227,172500,346658090,2585,2585,2585,2585,0
20250227,172400,346658090,2585,2585,2585,2585,0
20250227,172300,346658090,2585,2585,2585,2585,2683
20250227,172200,346658090,2585,2585,2585,2585,0
20250227,172100,346658090,2585,2585,2585,2585,0
20250227,172000,346658090,2585,2585,2585,2585,0
20250227,171900,346658090,2585,2585,2585,2585,0
20250227,171800,346658090,2585,2585,2585,2585,0
20250227,171700,346658090,2585,2585,2585,2585,0
20250227,171600,346658090,2585,2585,2585,2585,0
20250227,171500,346658090,2585,2585,2585,2585,0
20250227,171400,346658090,2585,2585,2585,2585,0
20250227,171300,346658090,2585,2585,2585,2585,0
20250227,171200,346658090,2585,2585,2585,2585,0
20250227,171100,346658090,2585,2585,2585,2585,0
20250227,171000,346658090,2585,2585,2585,2585,0
20250227,170900,346658090,2585,2585,2585,2585,0
20250227,170800,346658090,2585,2585,2585,2585,0
20250227,170700,346658090,2585,2585,2585,2585,0
20250227,170600,346658090,2585,2585,2585,2585,0
20250227,170500,346658090,2585,2585,2585,2585,0
20250227,170400,346658090,2585,2585,2585,2585,0
20250227,170300,346658090,2585,2585,2585,2585,0
20250227,170200,346658090,2585,2585,2585,2585,0
20250227,170100,346658090,2585,2585,2585,2585,0
20250227,170000,346658090,2585,2585,2585,2585,0
20250227,165900,346658090,2585,2585,2585,2585,0
20250227,165800,346658090,2585,2585,2585,2585,0
20250227,165700,346658090,2585,2585,2585,2585,0
20250227,165600,346658090,2585,2585,2585,2585,0
20250227,165500,346658090,2585,2585,2585,2585,0
20250227,165400,346658090,2585,2585,2585,2585,0
20250227,165300,346658090,2585,2585,2585,2585,2683
20250227,165200,346658090,2585,2585,2585,2585,0
20250227,165100,346658090,2585,2585,2585,2585,0
20250227,165000,346658090,2585,2585,2585,2585,0
20250227,164900,346658090,2585,2585,2585,2585,0
20250227,164800,346658090,2585,2585,2585,2585,0
20250227,164700,346658090,2585,2585,2585,2585,0
20250227,164600,346658090,2585,2585,2585,2585,0
20250227,164500,346658090,2585,2585,2585,2585,0
20250227,164400,346658090,2585,2585,2585,2585,0
20250227,164300,346658090,2585,2585,2585,2585,0
20250227,164200,346658090,2585,2585,2585,2585,0
20250227,164100,346658090,2585,2585,2585,2585,0
20250227,164000,346658090,2585,2585,2585,2585,0
20250227,163900,346658090,2585,2585,2585,2585,0
20250227,163800,346658090,2585,2585,2585,2585,0
20250227,163700,346658090,2585,2585,2585,2585,0
20250227,163600,346658090,2585,2585,2585,2585,0
20250227,163500,346658090,2585,2585,2585,2585,0
20250227,163400,346658090,2585,2585,2585,2585,0
20250227,163300,346658090,2585,2585,2585,2585,0
20250227,163200,346658090,2585,2585,2585,2585,0
20250227,163100,346658090,2585,2585,2585,2585,0
20250227,163000,346658090,2585,2585,2585,2585,0
20250227,162900,346658090,2585,2585,2585,2585,0
20250227,162800,346658090,2585,2585,2585,2585,0
20250227,162700,346658090,2585,2585,2585,2585,0
20250227,162600,346658090,2585,2585,2585,2585,0
20250227,162500,346658090,2585,2585,2585,2585,0
20250227,162400,346658090,2585,2585,2585,2585,0
20250227,162300,346658090,2585,2585,2585,2585,2683
20250227,162200,346658090,2585,2585,2585,2585,0
20250227,162100,346658090,2585,2585,2585,2585,0
20250227,162000,346658090,2585,2585,2585,2585,0
20250227,161900,346658090,2585,2585,2585,2585,0
20250227,161800,346658090,2585,2585,2585,2585,0
20250227,161700,346658090,2585,2585,2585,2585,0
20250227,161600,346658090,2585,2585,2585,2585,0
20250227,161500,346658090,2585,2585,2585,2585,0
20250227,161400,346658090,2585,2585,2585,2585,0
20250227,161300,346658090,2585,2585,2585,2585,0
20250227,161200,346658090,2585,2585,2585,2585,0
20250227,161100,346658090,2585,2585,2585,2585,0
20250227,161000,346658090,2585,2585,2585,2585,0
20250227,160900,346658090,2585,2585,2585,2585,0
20250227,160800,346658090,2585,2585,2585,2585,0
20250227,160700,346658090,2585,2585,2585,2585,0
20250227,160600,346658090,2585,2585,2585,2585,0
20250227,160500,346658090,2585,2585,2585,2585,0
20250227,160400,346658090,2585,2585,2585,2585,0
20250227,160300,346658090,2585,2585,2585,2585,0
20250227,160200,346658090,2585,2585,2585,2585,0
20250227,160100,346658090,2585,2585,2585,2585,0
20250227,160000,346658090,2585,2585,2585,2585,0
20250227,155900,346658090,2585,2585,2585,2585,0
20250227,155800,346658090,2585,2585,2585,2585,0
20250227,155700,346658090,2585,2585,2585,2585,0
20250227,155600,346658090,2585,2585,2585,2585,0
20250227,155500,346658090,2585,2585,2585,2585,0
20250227,155400,346658090,2585,2585,2585,2585,0
20250227,155300,346658090,2585,2585,2585,2585,2683
20250227,155200,346658090,2585,2585,2585,2585,0
20250227,155100,346658090,2585,2585,2585,2585,0
20250227,155000,346658090,2585,2585,2585,2585,0
20250227,154900,346658090,2585,2585,2585,2585,0
20250227,154800,346658090,2585,2585,2585,2585,0
20250227,154700,346658090,2585,2585,2585,2585,0
20250227,154600,346658090,2585,2585,2585,2585,0
20250227,154500,346658090,2585,2585,2585,2585,0
20250227,154400,346658090,2585,2585,2585,2585,0
20250227,154300,346658090,2585,2585,2585,2585,0
20250227,154200,346658090,2585,2585,2585,2585,0
20250227,154100,346658090,2585,2585,2585,2585,0
20250227,154000,346658090,2585,2585,2585,2585,0
20250227,153900,346658090,2585,2585,2585,2585,0
20250227,153800,346658090,2585,2585,2585,2585,0
20250227,153700,346658090,2585,2585,2585,2585,0
20250227,153600,346658090,2585,2585,2585,2585,0
20250227,153500,346658090,2585,2585,2585,2585,0
20250227,153400,346658090,2585,2585,2585,2585,0
20250227,153300,346658090,2585,2585,2585,2585,0
20250227,153200,346658090,2585,2585,2585,2585,0
20250227,153100,346658090,2585,2585,2585,2585,0
20250227,153000,346658090,2585,2585,2585,2585,2683
20250227,152900,339722535,2575,2575,2575,2575,0
20250227,152800,339722535,2575,2575,2575,2575,0
20250227,152700,339722535,2575,2575,2575,2575,0
20250227,152600,339722535,2575,2575,2575,2575,0
20250227,152500,339722535,2575,2575,2575,2575,0
20250227,152400,339722535,2575,2575,2575,2575,0
20250227,152300,339722535,2575,2575,2575,2575,0
20250227,152200,339722535,2575,2575,2575,2575,0
20250227,152100,339722535,2575,2575,2575,2575,0
20250227,152000,339722535,2575,2575,2575,2575,0
20250227,151900,339722535,2575,2580,2580,2575,2846
20250227,151800,332383735,2585,2585,2585,2585,0
20250227,151700,332383735,2585,2585,2585,2585,61
20250227,151600,332226050,2585,2590,2590,2585,302
20250227,151500,331444870,2585,2585,2585,2585,1300
20250227,151400,328084370,2590,2590,2590,2590,0
20250227,151300,328084370,2590,2590,2590,2590,10
20250227,151200,328058470,2590,2590,2590,2590,489
20250227,151100,326791960,2590,2600,2600,2590,1811
20250227,151000,322093360,2600,2600,2600,2600,120
20250227,150900,321781360,2600,2600,2600,2600,650
20250227,150800,320091360,2600,2600,2600,2600,0
20250227,150700,320091360,2600,2600,2600,2600,3130
20250227,150600,311953360,2595,2595,2600,2595,400
20250227,150500,310915310,2595,2595,2595,2595,411
20250227,150400,309848765,2595,2595,2595,2595,100
20250227,150300,309589265,2595,2595,2595,2590,1051
20250227,150200,306861925,2595,2595,2595,2595,0
20250227,150100,306861925,2595,2595,2595,2595,97
20250227,150000,306610210,2595,2600,2600,2595,2079
20250227,145900,301214885,2595,2595,2595,2595,0
20250227,145800,301214885,2595,2595,2595,2595,0
20250227,145700,301214885,2595,2600,2600,2595,2585
20250227,145600,294503890,2600,2605,2605,2600,356
20250227,145500,293577790,2600,2605,2605,2595,1245
20250227,145400,290343785,2600,2595,2605,2595,4998
20250227,145300,277346100,2595,2590,2600,2585,3450
20250227,145200,268395960,2585,2580,2590,2575,5441
20250227,145100,254342815,2585,2580,2585,2580,570
20250227,145000,252872210,2580,2580,2580,2580,0
20250227,144900,252872210,2580,2580,2580,2580,0
20250227,144800,252872210,2580,2580,2580,2580,100
20250227,144700,252614210,2580,2580,2580,2580,65
20250227,144600,252446510,2580,2580,2580,2580,66
20250227,144500,252276230,2580,2580,2580,2580,0
20250227,144400,252276230,2580,2580,2580,2580,0
20250227,144300,252276230,2580,2580,2580,2580,100
20250227,144200,252018230,2575,2575,2575,2575,0
20250227,144100,252018230,2575,2575,2575,2575,222
20250227,144000,251446580,2580,2580,2580,2580,0
20250227,143900,251446580,2580,2580,2580,2580,0
20250227,143800,251446580,2580,2580,2580,2580,149
20250227,143700,251062160,2580,2580,2580,2580,416
20250227,143600,249988880,2585,2585,2585,2585,40
20250227,143500,249885480,2585,2585,2585,2585,14
20250227,143400,249849290,2585,2585,2590,2585,581
20250227,143300,248347380,2590,2585,2590,2580,3655
20250227,143200,238892480,2585,2580,2585,2580,5000
20250227,143100,225987145,2580,2580,2580,2580,560
20250227,143000,224542345,2580,2570,2580,2570,2350
20250227,142900,218497795,2570,2565,2570,2565,489
20250227,142800,217243505,2550,2550,2550,2550,0
20250227,142700,217243505,2550,2565,2565,2550,1082
20250227,142600,214469405,2560,2560,2560,2560,2990
20250227,142500,206815005,2560,2560,2560,2560,0
20250227,142400,206815005,2560,2545,2560,2535,6065
20250227,142300,191369450,2550,2550,2550,2550,1
20250227,142200,191366900,2545,2545,2545,2545,0
20250227,142100,191366900,2545,2545,2545,2545,300
20250227,142000,190603400,2545,2540,2545,2540,1045
20250227,141900,187944100,2540,2540,2540,2540,501
20250227,141800,186671560,2530,2530,2530,2530,0
20250227,141700,186671560,2530,2530,2530,2530,0
20250227,141600,186671560,2530,2530,2530,2530,0
20250227,141500,186671560,2530,2530,2530,2530,98
20250227,141400,186423620,2530,2535,2535,2530,1257
20250227,141300,183240100,2540,2540,2540,2540,104
20250227,141200,182975940,2545,2545,2545,2545,0
20250227,141100,182975940,2545,2545,2545,2545,0
20250227,141000,182975940,2545,2545,2545,2545,0
20250227,140900,182975940,2545,2545,2545,2545,0
20250227,140800,182975940,2545,2545,2545,2545,0
20250227,140700,182975940,2545,2545,2545,2545,0
20250227,140600,182975940,2545,2545,2545,2545,10
20250227,140500,182950490,2545,2540,2545,2540,201
20250227,140400,182439940,2540,2540,2540,2540,197
20250227,140300,181939560,2540,2540,2540,2540,357
20250227,140200,181032780,2535,2535,2535,2535,500
20250227,140100,179765280,2535,2535,2535,2535,0
20250227,140000,179765280,2535,2540,2540,2535,2
20250227,135900,179760205,2550,2550,2550,2550,0
20250227,135800,179760205,2550,2550,2550,2550,1
20250227,135700,179757655,2530,2550,2550,2530,6540
20250227,135600,163153760,2565,2565,2565,2565,19
20250227,135500,163105025,2570,2570,2570,2570,1
20250227,135400,163102455,2550,2550,2550,2550,0
20250227,135300,163102455,2550,2555,2555,2550,1621
20250227,135200,158966115,2570,2570,2570,2555,333
20250227,135100,158110605,2570,2570,2570,2570,931
20250227,135000,155717935,2570,2570,2570,2570,23
20250227,134900,155658825,2570,2570,2570,2570,0
20250227,134800,155658825,2570,2570,2570,2570,0
20250227,134700,155658825,2570,2570,2570,2570,0
20250227,134600,155658825,2570,2570,2570,2570,0
20250227,134500,155658825,2570,2570,2570,2570,0
20250227,134400,155658825,2570,2570,2570,2570,0
20250227,134300,155658825,2570,2570,2570,2570,0
20250227,134200,155658825,2570,2570,2570,2570,0
20250227,134100,155658825,2570,2570,2570,2570,0
20250227,134000,155658825,2570,2570,2570,2570,0
20250227,133900,155658825,2570,2570,2570,2570,210
20250227,133800,155119125,2570,2570,2570,2570,300
20250227,133700,154348125,2570,2570,2570,2570,0
20250227,133600,154348125,2570,2570,2570,2570,0
20250227,133500,154348125,2570,2570,2570,2570,3
20250227,133400,154340415,2550,2550,2550,2550,0
20250227,133300,154340415,2550,2550,2550,2550,0
20250227,133200,154340415,2550,2560,2560,2550,2100
20250227,133100,148980870,2570,2570,2570,2570,0
20250227,133000,148980870,2570,2560,2570,2560,504
20250227,132900,147690590,2565,2565,2565,2565,390
20250227,132800,146690240,2570,2570,2570,2570,3856
20250227,132700,136780320,2570,2570,2570,2570,740
20250227,132600,134878520,2570,2570,2570,2570,20
20250227,132500,134827120,2575,2575,2575,2575,1
20250227,132400,134824545,2580,2580,2580,2580,0
20250227,132300,134824545,2580,2580,2580,2580,0
20250227,132200,134824545,2580,2580,2580,2580,0
20250227,132100,134824545,2580,2570,2580,2570,270
20250227,132000,134130635,2570,2570,2570,2570,0
20250227,131900,134130635,2570,2580,2580,2570,306
20250227,131800,133341745,2580,2580,2580,2580,503
20250227,131700,132044005,2580,2580,2580,2570,53
20250227,131600,131907775,2570,2570,2570,2570,340
20250227,131500,131033975,2570,2570,2570,2570,0
20250227,131400,131033975,2570,2570,2570,2570,0
20250227,131300,131033975,2570,2570,2570,2570,1010
20250227,131200,128438275,2570,2570,2570,2570,216
20250227,131100,127883155,2570,2565,2575,2565,6348
20250227,131000,111560715,2565,2565,2565,2565,269
20250227,130900,110870730,2565,2560,2565,2560,109
20250227,130800,110591200,2560,2560,2560,2560,110
20250227,130700,110309600,2565,2560,2565,2560,993
20250227,130600,107763555,2565,2565,2565,2565,0
20250227,130500,107763555,2565,2565,2565,2565,0
20250227,130400,107763555,2565,2550,2565,2550,1316
20250227,130300,104392205,2545,2545,2545,2545,0
20250227,130200,104392205,2545,2545,2545,2545,0
20250227,130100,104392205,2545,2545,2545,2545,0
20250227,130000,104392205,2545,2545,2545,2545,50
20250227,125900,104264955,2545,2545,2545,2545,0
20250227,125800,104264955,2545,2545,2545,2545,0
20250227,125700,104264955,2545,2545,2545,2545,137
20250227,125600,103916290,2545,2545,2545,2545,0
20250227,125500,103916290,2545,2545,2545,2545,0
20250227,125400,103916290,2545,2545,2545,2545,0
20250227,125300,103916290,2545,2545,2545,2545,0
20250227,125200,103916290,2545,2550,2550,2545,101
20250227,125100,103658745,2545,2550,2550,2545,178
20250227,125000,103205345,2550,2550,2550,2550,22
20250227,124900,103149245,2550,2550,2550,2550,0
20250227,124800,103149245,2550,2555,2555,2550,259
20250227,124700,102488500,2555,2555,2555,2555,295
20250227,124600,101734775,2560,2560,2560,2560,100
20250227,124500,101478775,2560,2560,2560,2560,50
20250227,124400,101350775,2560,2560,2560,2560,900
20250227,124300,99046775,2560,2560,2560,2560,0
20250227,124200,99046775,2560,2560,2560,2560,0
20250227,124100,99046775,2560,2560,2560,2560,101
20250227,124000,98788215,2555,2555,2555,2555,51
20250227,123900,98657910,2555,2555,2555,2555,205
20250227,123800,98134135,2560,2560,2560,2560,0
20250227,123700,98134135,2560,2560,2560,2560,0
20250227,123600,98134135,2560,2560,2560,2560,0
20250227,123500,98134135,2560,2560,2560,2560,0
20250227,123400,98134135,2560,2560,2560,2560,0
20250227,123300,98134135,2560,2560,2560,2560,0
20250227,123200,98134135,2560,2560,2560,2560,0
20250227,123100,98134135,2560,2560,2560,2560,0
20250227,123000,98134135,2560,2560,2560,2560,300
20250227,122900,97366135,2560,2560,2560,2560,0
20250227,122800,97366135,2560,2560,2565,2560,787
20250227,122700,95351410,2560,2555,2560,2545,5680
20250227,122600,80816870,2555,2550,2555,2550,445
20250227,122500,79681670,2550,2550,2550,2550,100
20250227,122400,79426670,2550,2550,2550,2550,0
20250227,122300,79426670,2550,2550,2550,2550,0
20250227,122200,79426670,2550,2550,2550,2550,0
20250227,122100,79426670,2550,2550,2550,2550,200
20250227,122000,78916670,2550,2550,2550,2550,0
20250227,121900,78916670,2550,2550,2550,2550,0
20250227,121800,78916670,2550,2550,2550,2550,0
20250227,121700,78916670,2550,2550,2550,2550,0
20250227,121600,78916670,2550,2550,2550,2550,120
20250227,121500,78610670,2550,2555,2555,2550,1647
20250227,121400,74409820,2555,2555,2555,2555,101
20250227,121300,74151765,2550,2550,2550,2550,222
20250227,121200,73585665,2550,2545,2550,2545,57
20250227,121100,73440565,2550,2550,2550,2550,30
20250227,121000,73364065,2550,2550,2550,2550,237
20250227,120900,72759715,2550,2550,2550,2550,0
20250227,120800,72759715,2550,2550,2550,2550,387
20250227,120700,71772865,2545,2545,2545,2545,0
20250227,120600,71772865,2545,2545,2545,2545,20
20250227,120500,71721965,2545,2545,2545,2545,0
20250227,120400,71721965,2545,2545,2545,2545,0
20250227,120300,71721965,2545,2545,2545,2545,0
20250227,120200,71721965,2545,2545,2545,2545,0
20250227,120100,71721965,2545,2550,2550,2545,891
20250227,120000,69449965,2550,2545,2550,2545,201
20250227,115900,68937420,2545,2545,2545,2545,431
20250227,115800,67840525,2535,2535,2535,2535,0
20250227,115700,67840525,2535,2535,2535,2535,0
20250227,115600,67840525,2535,2535,2535,2535,0
20250227,115500,67840525,2535,2535,2535,2535,100
20250227,115400,67587025,2535,2535,2535,2535,0
20250227,115300,67587025,2535,2535,2535,2535,132
20250227,115200,67252405,2535,2535,2535,2535,5
20250227,115100,67239730,2545,2545,2545,2545,4
20250227,115000,67229550,2540,2540,2540,2540,0
20250227,114900,67229550,2540,2540,2540,2540,111
20250227,114800,66947610,2545,2545,2545,2545,0
20250227,114700,66947610,2545,2540,2545,2540,501
20250227,114600,65675065,2540,2540,2540,2540,388
20250227,114500,64689545,2540,2540,2540,2540,0
20250227,114400,64689545,2540,2540,2540,2540,0
20250227,114300,64689545,2540,2540,2540,2540,0
20250227,114200,64689545,2540,2540,2540,2540,2
20250227,114100,64684465,2530,2530,2530,2530,10
20250227,114000,64659165,2540,2520,2540,2520,2
20250227,113900,64654105,2525,2530,2530,2525,412
20250227,113800,63613305,2530,2530,2530,2530,64
20250227,113700,63451385,2540,2540,2540,2540,0
20250227,113600,63451385,2540,2540,2540,2540,0
20250227,113500,63451385,2540,2540,2540,2540,0
20250227,113400,63451385,2540,2540,2540,2540,0
20250227,113300,63451385,2540,2540,2540,2540,0
20250227,113200,63451385,2540,2540,2540,2540,0
20250227,113100,63451385,2540,2540,2540,2540,0
20250227,113000,63451385,2540,2540,2540,2540,1
20250227,112900,63448845,2545,2545,2545,2545,0
20250227,112800,63448845,2545,2545,2545,2545,0
20250227,112700,63448845,2545,2545,2545,2545,0
20250227,112600,63448845,2545,2545,2545,2545,782
20250227,112500,61458655,2550,2550,2550,2550,0
20250227,112400,61458655,2550,2540,2550,2540,454
20250227,112300,60305485,2540,2540,2540,2540,1
20250227,112200,60302945,2555,2530,2555,2530,1600
20250227,112100,56234585,2525,2525,2525,2525,0
20250227,112000,56234585,2525,2525,2525,2525,0
20250227,111900,56234585,2525,2525,2525,2525,0
20250227,111800,56234585,2525,2525,2525,2525,0
20250227,111700,56234585,2525,2525,2525,2525,0
20250227,111600,56234585,2525,2525,2525,2525,0
20250227,111500,56234585,2525,2525,2525,2525,0
20250227,111400,56234585,2525,2525,2525,2525,13
20250227,111300,56201760,2535,2535,2535,2535,0
20250227,111200,56201760,2535,2535,2535,2535,0
20250227,111100,56201760,2535,2535,2535,2535,0
20250227,111000,56201760,2535,2525,2535,2525,204
20250227,110900,55684660,2535,2535,2535,2535,0
20250227,110800,55684660,2535,2535,2535,2535,0
20250227,110700,55684660,2535,2535,2535,2535,0
20250227,110600,55684660,2535,2535,2535,2535,0
20250227,110500,55684660,2535,2535,2535,2535,0
20250227,110400,55684660,2535,2535,2535,2535,0
20250227,110300,55684660,2535,2535,2535,2535,1
20250227,110200,55682125,2525,2525,2525,2525,0
20250227,110100,55682125,2525,2530,2530,2525,500
20250227,110000,54419565,2535,2535,2535,2535,0
20250227,105900,54419565,2535,2535,2535,2535,0
20250227,105800,54419565,2535,2535,2535,2535,0
20250227,105700,54419565,2535,2535,2535,2535,0
20250227,105600,54419565,2535,2535,2535,2535,79
20250227,105500,54219300,2535,2535,2535,2535,0
20250227,105400,54219300,2535,2535,2535,2535,0
20250227,105300,54219300,2535,2535,2535,2535,0
20250227,105200,54219300,2535,2535,2535,2535,0
20250227,105100,54219300,2535,2535,2535,2535,0
20250227,105000,54219300,2535,2535,2535,2535,1
20250227,104900,54216765,2530,2530,2530,2530,0
20250227,104800,54216765,2530,2530,2530,2530,3
20250227,104700,54209175,2535,2535,2535,2535,0
20250227,104600,54209175,2535,2535,2535,2535,1
20250227,104500,54206640,2535,2535,2535,2535,1
20250227,104400,54204105,2535,2535,2535,2535,0
20250227,104300,54204105,2535,2535,2535,2535,100
20250227,104200,53950605,2535,2535,2535,2535,2
20250227,104100,53945535,2540,2540,2540,2540,0
20250227,104000,53945535,2540,2540,2540,2540,0
20250227,103900,53945535,2540,2540,2540,2540,0
20250227,103800,53945535,2540,2540,2540,2540,0
20250227,103700,53945535,2540,2540,2540,2540,0
20250227,103600,53945535,2540,2540,2540,2540,0
20250227,103500,53945535,2540,2540,2540,2540,0
20250227,103400,53945535,2540,2540,2540,2540,1
20250227,103300,53942995,2525,2530,2530,2525,1857
20250227,103200,49252005,2540,2540,2540,2540,0
20250227,103100,49252005,2540,2540,2540,2540,0
20250227,103000,49252005,2540,2540,2540,2540,0
20250227,102900,49252005,2540,2540,2540,2540,0
20250227,102800,49252005,2540,2540,2540,2540,0
20250227,102700,49252005,2540,2540,2540,2540,0
20250227,102600,49252005,2540,2540,2540,2540,1000
20250227,102500,46712005,2540,2540,2540,2540,0
20250227,102400,46712005,2540,2540,2540,2540,0
20250227,102300,46712005,2540,2540,2540,2540,0
20250227,102200,46712005,2540,2540,2540,2540,20
20250227,102100,46661205,2540,2540,2540,2540,0
20250227,102000,46661205,2540,2540,2540,2540,0
20250227,101900,46661205,2540,2540,2540,2540,0
20250227,101800,46661205,2540,2540,2540,2540,0
20250227,101700,46661205,2540,2540,2540,2540,0
20250227,101600,46661205,2540,2540,2540,2540,0
20250227,101500,46661205,2540,2540,2540,2540,5
20250227,101400,46648505,2540,2540,2540,2540,0
20250227,101300,46648505,2540,2540,2540,2540,0
20250227,101200,46648505,2540,2540,2540,2540,0
20250227,101100,46648505,2540,2540,2540,2540,10
20250227,101000,46623105,2540,2540,2540,2540,0
20250227,100900,46623105,2540,2540,2540,2540,0
20250227,100800,46623105,2540,2540,2540,2540,0
20250227,100700,46623105,2540,2540,2540,2540,95
20250227,100600,46381805,2540,2540,2540,2540,0
20250227,100500,46381805,2540,2540,2540,2540,40
20250227,100400,46280205,2540,2540,2540,2540,0
20250227,100300,46280205,2540,2540,2540,2540,1
20250227,100200,46277665,2525,2530,2530,2525,445
20250227,100100,45153185,2535,2535,2535,2535,20
20250227,100000,45102485,2535,2535,2535,2535,201
20250227,095900,44592950,2540,2540,2540,2540,10
20250227,095800,44567550,2540,2540,2540,2540,1
20250227,095700,44565010,2545,2545,2545,2545,0
20250227,095600,44565010,2545,2545,2545,2545,0
20250227,095500,44565010,2545,2545,2545,2545,1
20250227,095400,44562465,2525,2545,2545,2525,40
20250227,095300,44460685,2540,2540,2540,2540,3979
20250227,095200,34354025,2540,2540,2540,2540,1
20250227,095100,34351485,2525,2540,2540,2525,620
20250227,095000,32784185,2540,2540,2540,2540,0
20250227,094900,32784185,2540,2540,2540,2540,0
20250227,094800,32784185,2540,2545,2545,2540,67
20250227,094700,32613950,2540,2540,2540,2540,3161
20250227,094600,24585010,2535,2535,2535,2535,1199
20250227,094500,21545545,2520,2520,2520,2520,20
20250227,094400,21495145,2530,2525,2530,2525,1229
20250227,094300,18386225,2520,2515,2525,2515,1021
20250227,094200,15817405,2515,2515,2515,2515,0
20250227,094100,15817405,2515,2530,2530,2515,6
20250227,094000,15802240,2520,2520,2520,2520,346
20250227,093900,14930320,2530,2530,2530,2530,11
20250227,093800,14902490,2530,2530,2530,2530,545
20250227,093700,13523640,2530,2530,2530,2530,39
20250227,093600,13424970,2530,2530,2530,2530,500
20250227,093500,12159970,2525,2525,2525,2525,261
20250227,093400,11500945,2525,2525,2525,2525,1
20250227,093300,11498420,2510,2520,2520,2510,36
20250227,093200,11407710,2520,2515,2520,2515,416
20250227,093100,10359915,2515,2515,2515,2515,40
20250227,093000,10259315,2515,2520,2520,2515,6
20250227,092900,10244205,2515,2515,2515,2515,4
20250227,092800,10234145,2515,2520,2520,2515,26
20250227,092700,10168750,2515,2515,2520,2515,90
20250227,092600,9942205,2520,2520,2520,2520,11
20250227,092500,9914485,2530,2530,2530,2530,38
20250227,092400,9818345,2530,2520,2530,2520,2
20250227,092300,9813295,2525,2530,2530,2525,98
20250227,092200,9565840,2525,2525,2525,2525,107
20250227,092100,9295665,2535,2535,2535,2535,1
20250227,092000,9293130,2530,2530,2530,2530,52
20250227,091900,9161570,2535,2535,2535,2535,474
20250227,091800,7959980,2540,2540,2540,2540,0
20250227,091700,7959980,2540,2540,2540,2540,1656
20250227,091600,3753740,2540,2540,2540,2540,119
20250227,091500,3451480,2540,2540,2540,2540,0
20250227,091400,3451480,2540,2540,2540,2540,1
20250227,091300,3448940,2535,2535,2535,2535,0
20250227,091200,3448940,2535,2535,2535,2535,0
20250227,091100,3448940,2535,2535,2535,2535,396
20250227,091000,2445080,2535,2535,2535,2535,178
20250227,090900,1993850,2535,2535,2535,2535,0
20250227,090800,1993850,2535,2530,2535,2530,9
20250227,090700,1971075,2530,2530,2530,2530,0
20250227,090600,1971075,2530,2530,2530,2530,0
20250227,090500,1971075,2530,2530,2530,2530,32
20250227,090400,1890115,2530,2530,2530,2530,0
20250227,090300,1890115,2530,2530,2530,2530,0
20250227,090200,1890115,2530,2530,2530,2530,0
20250227,090100,1890115,2530,2520,2530,2520,262
20250227,090000,1229760,2520,2520,2520,2520,488