KissMeData/038290/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192400,254608400,15570,15570,15570,15570,765
20250227,192300,254608400,15570,15570,15570,15570,0
20250227,192200,254608400,15570,15570,15570,15570,0
20250227,192100,254608400,15570,15570,15570,15570,0
20250227,192000,254608400,15570,15570,15570,15570,0
20250227,191900,254608400,15570,15570,15570,15570,0
20250227,191800,254608400,15570,15570,15570,15570,0
20250227,191700,254608400,15570,15570,15570,15570,0
20250227,191600,254608400,15570,15570,15570,15570,0
20250227,191500,254608400,15570,15570,15570,15570,0
20250227,191400,254608400,15570,15570,15570,15570,0
20250227,191300,254608400,15570,15570,15570,15570,0
20250227,191200,254608400,15570,15570,15570,15570,0
20250227,191100,254608400,15570,15570,15570,15570,0
20250227,191000,254608400,15570,15570,15570,15570,0
20250227,190900,254608400,15570,15570,15570,15570,0
20250227,190800,254608400,15570,15570,15570,15570,0
20250227,190700,254608400,15570,15570,15570,15570,0
20250227,190600,254608400,15570,15570,15570,15570,0
20250227,190500,254608400,15570,15570,15570,15570,0
20250227,190400,254608400,15570,15570,15570,15570,0
20250227,190300,254608400,15570,15570,15570,15570,0
20250227,190200,254608400,15570,15570,15570,15570,0
20250227,190100,254608400,15570,15570,15570,15570,0
20250227,190000,254608400,15570,15570,15570,15570,0
20250227,185900,254608400,15570,15570,15570,15570,0
20250227,185800,254608400,15570,15570,15570,15570,0
20250227,185700,254608400,15570,15570,15570,15570,0
20250227,185600,254608400,15570,15570,15570,15570,0
20250227,185500,254608400,15570,15570,15570,15570,0
20250227,185400,254608400,15570,15570,15570,15570,765
20250227,185300,254608400,15570,15570,15570,15570,0
20250227,185200,254608400,15570,15570,15570,15570,0
20250227,185100,254608400,15570,15570,15570,15570,0
20250227,185000,254608400,15570,15570,15570,15570,0
20250227,184900,254608400,15570,15570,15570,15570,0
20250227,184800,254608400,15570,15570,15570,15570,0
20250227,184700,254608400,15570,15570,15570,15570,0
20250227,184600,254608400,15570,15570,15570,15570,0
20250227,184500,254608400,15570,15570,15570,15570,0
20250227,184400,254608400,15570,15570,15570,15570,0
20250227,184300,254608400,15570,15570,15570,15570,0
20250227,184200,254608400,15570,15570,15570,15570,0
20250227,184100,254608400,15570,15570,15570,15570,0
20250227,184000,254608400,15570,15570,15570,15570,0
20250227,183900,254608400,15570,15570,15570,15570,0
20250227,183800,254608400,15570,15570,15570,15570,0
20250227,183700,254608400,15570,15570,15570,15570,0
20250227,183600,254608400,15570,15570,15570,15570,0
20250227,183500,254608400,15570,15570,15570,15570,0
20250227,183400,254608400,15570,15570,15570,15570,0
20250227,183300,254608400,15570,15570,15570,15570,0
20250227,183200,254608400,15570,15570,15570,15570,0
20250227,183100,254608400,15570,15570,15570,15570,0
20250227,183000,254608400,15570,15570,15570,15570,0
20250227,182900,254608400,15570,15570,15570,15570,0
20250227,182800,254608400,15570,15570,15570,15570,0
20250227,182700,254608400,15570,15570,15570,15570,0
20250227,182600,254608400,15570,15570,15570,15570,0
20250227,182500,254608400,15570,15570,15570,15570,0
20250227,182400,254608400,15570,15570,15570,15570,765
20250227,182300,254608400,15570,15570,15570,15570,0
20250227,182200,254608400,15570,15570,15570,15570,0
20250227,182100,254608400,15570,15570,15570,15570,0
20250227,182000,254608400,15570,15570,15570,15570,0
20250227,181900,254608400,15570,15570,15570,15570,0
20250227,181800,254608400,15570,15570,15570,15570,0
20250227,181700,254608400,15570,15570,15570,15570,0
20250227,181600,254608400,15570,15570,15570,15570,0
20250227,181500,254608400,15570,15570,15570,15570,0
20250227,181400,254608400,15570,15570,15570,15570,0
20250227,181300,254608400,15570,15570,15570,15570,0
20250227,181200,254608400,15570,15570,15570,15570,0
20250227,181100,254608400,15570,15570,15570,15570,0
20250227,181000,254608400,15570,15570,15570,15570,0
20250227,180900,254608400,15570,15570,15570,15570,0
20250227,180800,254608400,15570,15570,15570,15570,0
20250227,180700,254608400,15570,15570,15570,15570,0
20250227,180600,254608400,15570,15570,15570,15570,0
20250227,180500,254608400,15570,15570,15570,15570,0
20250227,180400,254608400,15570,15570,15570,15570,0
20250227,180300,254608400,15570,15570,15570,15570,0
20250227,180200,254608400,15570,15570,15570,15570,0
20250227,180100,254608400,15570,15570,15570,15570,0
20250227,180000,254608400,15570,15570,15570,15570,0
20250227,175900,254608400,15570,15570,15570,15570,0
20250227,175800,254608400,15570,15570,15570,15570,0
20250227,175700,254608400,15570,15570,15570,15570,0
20250227,175600,254608400,15570,15570,15570,15570,0
20250227,175500,254608400,15570,15570,15570,15570,0
20250227,175400,254608400,15570,15570,15570,15570,765
20250227,175300,254608400,15570,15570,15570,15570,0
20250227,175200,254608400,15570,15570,15570,15570,0
20250227,175100,254608400,15570,15570,15570,15570,0
20250227,175000,254608400,15570,15570,15570,15570,0
20250227,174900,254608400,15570,15570,15570,15570,0
20250227,174800,254608400,15570,15570,15570,15570,0
20250227,174700,254608400,15570,15570,15570,15570,0
20250227,174600,254608400,15570,15570,15570,15570,0
20250227,174500,254608400,15570,15570,15570,15570,0
20250227,174400,254608400,15570,15570,15570,15570,0
20250227,174300,254608400,15570,15570,15570,15570,0
20250227,174200,254608400,15570,15570,15570,15570,0
20250227,174100,254608400,15570,15570,15570,15570,0
20250227,174000,254608400,15570,15570,15570,15570,0
20250227,173900,254608400,15570,15570,15570,15570,0
20250227,173800,254608400,15570,15570,15570,15570,0
20250227,173700,254608400,15570,15570,15570,15570,0
20250227,173600,254608400,15570,15570,15570,15570,0
20250227,173500,254608400,15570,15570,15570,15570,0
20250227,173400,254608400,15570,15570,15570,15570,0
20250227,173300,254608400,15570,15570,15570,15570,0
20250227,173200,254608400,15570,15570,15570,15570,0
20250227,173100,254608400,15570,15570,15570,15570,0
20250227,173000,254608400,15570,15570,15570,15570,0
20250227,172900,254608400,15570,15570,15570,15570,0
20250227,172800,254608400,15570,15570,15570,15570,0
20250227,172700,254608400,15570,15570,15570,15570,0
20250227,172600,254608400,15570,15570,15570,15570,0
20250227,172500,254608400,15570,15570,15570,15570,0
20250227,172400,254608400,15570,15570,15570,15570,765
20250227,172300,254608400,15570,15570,15570,15570,0
20250227,172200,254608400,15570,15570,15570,15570,0
20250227,172100,254608400,15570,15570,15570,15570,0
20250227,172000,254608400,15570,15570,15570,15570,0
20250227,171900,254608400,15570,15570,15570,15570,0
20250227,171800,254608400,15570,15570,15570,15570,0
20250227,171700,254608400,15570,15570,15570,15570,0
20250227,171600,254608400,15570,15570,15570,15570,0
20250227,171500,254608400,15570,15570,15570,15570,0
20250227,171400,254608400,15570,15570,15570,15570,0
20250227,171300,254608400,15570,15570,15570,15570,0
20250227,171200,254608400,15570,15570,15570,15570,0
20250227,171100,254608400,15570,15570,15570,15570,0
20250227,171000,254608400,15570,15570,15570,15570,0
20250227,170900,254608400,15570,15570,15570,15570,0
20250227,170800,254608400,15570,15570,15570,15570,0
20250227,170700,254608400,15570,15570,15570,15570,0
20250227,170600,254608400,15570,15570,15570,15570,0
20250227,170500,254608400,15570,15570,15570,15570,0
20250227,170400,254608400,15570,15570,15570,15570,0
20250227,170300,254608400,15570,15570,15570,15570,0
20250227,170200,254608400,15570,15570,15570,15570,0
20250227,170100,254608400,15570,15570,15570,15570,0
20250227,170000,254608400,15570,15570,15570,15570,0
20250227,165900,254608400,15570,15570,15570,15570,0
20250227,165800,254608400,15570,15570,15570,15570,0
20250227,165700,254608400,15570,15570,15570,15570,0
20250227,165600,254608400,15570,15570,15570,15570,0
20250227,165500,254608400,15570,15570,15570,15570,0
20250227,165400,254608400,15570,15570,15570,15570,765
20250227,165300,254608400,15570,15570,15570,15570,0
20250227,165200,254608400,15570,15570,15570,15570,0
20250227,165100,254608400,15570,15570,15570,15570,0
20250227,165000,254608400,15570,15570,15570,15570,0
20250227,164900,254608400,15570,15570,15570,15570,0
20250227,164800,254608400,15570,15570,15570,15570,0
20250227,164700,254608400,15570,15570,15570,15570,0
20250227,164600,254608400,15570,15570,15570,15570,0
20250227,164500,254608400,15570,15570,15570,15570,0
20250227,164400,254608400,15570,15570,15570,15570,0
20250227,164300,254608400,15570,15570,15570,15570,0
20250227,164200,254608400,15570,15570,15570,15570,0
20250227,164100,254608400,15570,15570,15570,15570,0
20250227,164000,254608400,15570,15570,15570,15570,0
20250227,163900,254608400,15570,15570,15570,15570,0
20250227,163800,254608400,15570,15570,15570,15570,0
20250227,163700,254608400,15570,15570,15570,15570,0
20250227,163600,254608400,15570,15570,15570,15570,0
20250227,163500,254608400,15570,15570,15570,15570,0
20250227,163400,254608400,15570,15570,15570,15570,0
20250227,163300,254608400,15570,15570,15570,15570,0
20250227,163200,254608400,15570,15570,15570,15570,0
20250227,163100,254608400,15570,15570,15570,15570,0
20250227,163000,254608400,15570,15570,15570,15570,0
20250227,162900,254608400,15570,15570,15570,15570,0
20250227,162800,254608400,15570,15570,15570,15570,0
20250227,162700,254608400,15570,15570,15570,15570,0
20250227,162600,254608400,15570,15570,15570,15570,0
20250227,162500,254608400,15570,15570,15570,15570,0
20250227,162400,254608400,15570,15570,15570,15570,765
20250227,162300,254608400,15570,15570,15570,15570,0
20250227,162200,254608400,15570,15570,15570,15570,0
20250227,162100,254608400,15570,15570,15570,15570,0
20250227,162000,254608400,15570,15570,15570,15570,0
20250227,161900,254608400,15570,15570,15570,15570,0
20250227,161800,254608400,15570,15570,15570,15570,0
20250227,161700,254608400,15570,15570,15570,15570,0
20250227,161600,254608400,15570,15570,15570,15570,0
20250227,161500,254608400,15570,15570,15570,15570,0
20250227,161400,254608400,15570,15570,15570,15570,0
20250227,161300,254608400,15570,15570,15570,15570,0
20250227,161200,254608400,15570,15570,15570,15570,0
20250227,161100,254608400,15570,15570,15570,15570,0
20250227,161000,254608400,15570,15570,15570,15570,0
20250227,160900,254608400,15570,15570,15570,15570,0
20250227,160800,254608400,15570,15570,15570,15570,0
20250227,160700,254608400,15570,15570,15570,15570,0
20250227,160600,254608400,15570,15570,15570,15570,0
20250227,160500,254608400,15570,15570,15570,15570,0
20250227,160400,254608400,15570,15570,15570,15570,0
20250227,160300,254608400,15570,15570,15570,15570,0
20250227,160200,254608400,15570,15570,15570,15570,0
20250227,160100,254608400,15570,15570,15570,15570,0
20250227,160000,254608400,15570,15570,15570,15570,0
20250227,155900,254608400,15570,15570,15570,15570,0
20250227,155800,254608400,15570,15570,15570,15570,0
20250227,155700,254608400,15570,15570,15570,15570,0
20250227,155600,254608400,15570,15570,15570,15570,0
20250227,155500,254608400,15570,15570,15570,15570,0
20250227,155400,254608400,15570,15570,15570,15570,765
20250227,155300,254608400,15570,15570,15570,15570,0
20250227,155200,254608400,15570,15570,15570,15570,0
20250227,155100,254608400,15570,15570,15570,15570,0
20250227,155000,254608400,15570,15570,15570,15570,0
20250227,154900,254608400,15570,15570,15570,15570,0
20250227,154800,254608400,15570,15570,15570,15570,0
20250227,154700,254608400,15570,15570,15570,15570,0
20250227,154600,254608400,15570,15570,15570,15570,0
20250227,154500,254608400,15570,15570,15570,15570,0
20250227,154400,254608400,15570,15570,15570,15570,0
20250227,154300,254608400,15570,15570,15570,15570,0
20250227,154200,254608400,15570,15570,15570,15570,0
20250227,154100,254608400,15570,15570,15570,15570,0
20250227,154000,254608400,15570,15570,15570,15570,0
20250227,153900,254608400,15570,15570,15570,15570,0
20250227,153800,254608400,15570,15570,15570,15570,0
20250227,153700,254608400,15570,15570,15570,15570,0
20250227,153600,254608400,15570,15570,15570,15570,0
20250227,153500,254608400,15570,15570,15570,15570,0
20250227,153400,254608400,15570,15570,15570,15570,0
20250227,153300,254608400,15570,15570,15570,15570,0
20250227,153200,254608400,15570,15570,15570,15570,0
20250227,153100,254608400,15570,15570,15570,15570,0
20250227,153000,254608400,15570,15570,15570,15570,765
20250227,152900,242697350,15600,15600,15600,15600,0
20250227,152800,242697350,15600,15600,15600,15600,0
20250227,152700,242697350,15600,15600,15600,15600,0
20250227,152600,242697350,15600,15600,15600,15600,0
20250227,152500,242697350,15600,15600,15600,15600,0
20250227,152400,242697350,15600,15600,15600,15600,0
20250227,152300,242697350,15600,15600,15600,15600,0
20250227,152200,242697350,15600,15600,15600,15600,0
20250227,152100,242697350,15600,15600,15600,15600,0
20250227,152000,242697350,15600,15600,15600,15600,0
20250227,151900,242697350,15600,15610,15610,15600,200
20250227,151800,239576440,15660,15660,15660,15660,20
20250227,151700,239263240,15610,15610,15610,15610,57
20250227,151600,238373470,15660,15660,15660,15660,0
20250227,151500,238373470,15660,15660,15660,15660,0
20250227,151400,238373470,15660,15660,15660,15660,0
20250227,151300,238373470,15660,15660,15660,15660,0
20250227,151200,238373470,15660,15660,15660,15660,0
20250227,151100,238373470,15660,15610,15660,15600,104
20250227,151000,236750930,15610,15610,15610,15610,1
20250227,150900,236735320,15660,15660,15660,15660,0
20250227,150800,236735320,15660,15660,15660,15660,0
20250227,150700,236735320,15660,15660,15660,15660,2
20250227,150600,236704000,15670,15640,15670,15600,1911
20250227,150500,206875580,15670,15670,15670,15670,0
20250227,150400,206875580,15670,15670,15670,15670,0
20250227,150300,206875580,15670,15670,15670,15630,1003
20250227,150200,191190940,15670,15670,15670,15670,0
20250227,150100,191190940,15670,15670,15670,15670,1
20250227,150000,191175270,15670,15670,15670,15670,3
20250227,145900,191128260,15660,15670,15670,15660,779
20250227,145800,178928970,15680,15680,15680,15680,0
20250227,145700,178928970,15680,15680,15680,15680,0
20250227,145600,178928970,15680,15660,15680,15660,38
20250227,145500,178333870,15660,15660,15660,15660,0
20250227,145400,178333870,15660,15670,15670,15660,268
20250227,145300,174134370,15670,15680,15680,15670,276
20250227,145200,169808990,15680,15680,15680,15680,0
20250227,145100,169808990,15680,15680,15680,15680,132
20250227,145000,167739230,15680,15680,15680,15680,0
20250227,144900,167739230,15680,15680,15680,15680,10
20250227,144800,167582430,15680,15670,15680,15670,254
20250227,144700,163602240,15680,15680,15680,15680,0
20250227,144600,163602240,15680,15680,15680,15680,6
20250227,144500,163508160,15680,15680,15680,15680,0
20250227,144400,163508160,15680,15680,15680,15680,5
20250227,144300,163429760,15680,15680,15680,15680,5
20250227,144200,163351360,15680,15680,15680,15680,5
20250227,144100,163272960,15670,15670,15670,15670,96
20250227,144000,161768640,15670,15670,15670,15670,0
20250227,143900,161768640,15670,15670,15670,15670,0
20250227,143800,161768640,15670,15670,15670,15670,0
20250227,143700,161768640,15670,15670,15670,15670,10
20250227,143600,161611940,15670,15670,15670,15670,0
20250227,143500,161611940,15670,15670,15670,15670,40
20250227,143400,160985140,15670,15670,15670,15670,0
20250227,143300,160985140,15670,15670,15670,15670,5
20250227,143200,160906790,15670,15670,15670,15670,0
20250227,143100,160906790,15670,15670,15670,15670,0
20250227,143000,160906790,15670,15670,15670,15670,211
20250227,142900,157600420,15660,15660,15660,15660,3
20250227,142800,157553440,15660,15660,15660,15660,2
20250227,142700,157522120,15660,15660,15660,15660,2
20250227,142600,157490800,15660,15660,15670,15660,7
20250227,142500,157381130,15660,15670,15670,15660,3
20250227,142400,157334130,15670,15670,15670,15670,0
20250227,142300,157334130,15670,15660,15670,15660,3
20250227,142200,157287140,15660,15660,15660,15660,0
20250227,142100,157287140,15660,15660,15660,15660,0
20250227,142000,157287140,15660,15670,15670,15660,2
20250227,141900,157255810,15670,15670,15670,15660,4
20250227,141800,157193140,15660,15660,15660,15660,2
20250227,141700,157161820,15660,15660,15660,15660,1
20250227,141600,157146160,15670,15670,15670,15670,10
20250227,141500,156989460,15660,15670,15670,15660,19
20250227,141400,156691810,15680,15680,15680,15680,0
20250227,141300,156691810,15680,15680,15680,15680,0
20250227,141200,156691810,15680,15680,15680,15680,0
20250227,141100,156691810,15680,15680,15680,15680,0
20250227,141000,156691810,15680,15680,15680,15680,11
20250227,140900,156519330,15660,15660,15660,15660,2
20250227,140800,156488010,15660,15660,15660,15660,0
20250227,140700,156488010,15660,15660,15660,15660,0
20250227,140600,156488010,15660,15660,15660,15660,1
20250227,140500,156472350,15670,15670,15670,15670,0
20250227,140400,156472350,15670,15670,15670,15670,0
20250227,140300,156472350,15670,15670,15670,15670,1
20250227,140200,156456680,15660,15660,15660,15660,0
20250227,140100,156456680,15660,15660,15660,15660,0
20250227,140000,156456680,15660,15670,15670,15660,29
20250227,135900,156002530,15670,15670,15670,15670,2
20250227,135800,155971190,15660,15660,15660,15660,0
20250227,135700,155971190,15660,15660,15660,15660,0
20250227,135600,155971190,15660,15660,15660,15660,0
20250227,135500,155971190,15660,15660,15660,15660,1
20250227,135400,155955530,15660,15660,15660,15660,20
20250227,135300,155642330,15660,15660,15660,15660,30
20250227,135200,155172530,15660,15660,15660,15660,2
20250227,135100,155141210,15660,15660,15660,15660,2
20250227,135000,155109890,15660,15660,15660,15660,0
20250227,134900,155109890,15660,15660,15660,15660,1
20250227,134800,155094230,15650,15650,15650,15650,7
20250227,134700,154984680,15660,15660,15660,15660,0
20250227,134600,154984680,15660,15660,15660,15660,0
20250227,134500,154984680,15660,15660,15660,15660,1
20250227,134400,154969020,15660,15660,15660,15660,0
20250227,134300,154969020,15660,15660,15660,15660,5
20250227,134200,154890720,15650,15650,15650,15650,0
20250227,134100,154890720,15650,15650,15650,15650,359
20250227,134000,149272370,15660,15670,15680,15660,112
20250227,133900,147518180,15670,15670,15670,15670,0
20250227,133800,147518180,15670,15670,15670,15670,3
20250227,133700,147471170,15670,15670,15670,15670,0
20250227,133600,147471170,15670,15670,15670,15670,0
20250227,133500,147471170,15670,15670,15670,15670,0
20250227,133400,147471170,15670,15670,15670,15670,1
20250227,133300,147455500,15670,15680,15680,15670,48
20250227,133200,146703230,15680,15680,15680,15680,0
20250227,133100,146703230,15680,15680,15680,15680,0
20250227,133000,146703230,15680,15680,15680,15680,0
20250227,132900,146703230,15680,15690,15690,15680,100
20250227,132800,145134700,15690,15720,15720,15690,231
20250227,132700,141506700,15730,15730,15730,15730,0
20250227,132600,141506700,15730,15730,15730,15730,0
20250227,132500,141506700,15730,15730,15730,15730,0
20250227,132400,141506700,15730,15730,15730,15730,21
20250227,132300,141176370,15770,15770,15770,15770,0
20250227,132200,141176370,15770,15770,15770,15770,0
20250227,132100,141176370,15770,15770,15770,15770,0
20250227,132000,141176370,15770,15770,15770,15770,0
20250227,131900,141176370,15770,15770,15770,15770,0
20250227,131800,141176370,15770,15770,15770,15770,0
20250227,131700,141176370,15770,15770,15770,15770,0
20250227,131600,141176370,15770,15770,15770,15770,0
20250227,131500,141176370,15770,15770,15770,15770,0
20250227,131400,141176370,15770,15770,15770,15770,0
20250227,131300,141176370,15770,15770,15770,15770,0
20250227,131200,141176370,15770,15770,15770,15770,0
20250227,131100,141176370,15770,15770,15770,15770,0
20250227,131000,141176370,15770,15770,15770,15770,0
20250227,130900,141176370,15770,15770,15770,15770,0
20250227,130800,141176370,15770,15770,15770,15770,0
20250227,130700,141176370,15770,15770,15770,15770,0
20250227,130600,141176370,15770,15770,15770,15770,0
20250227,130500,141176370,15770,15770,15770,15770,0
20250227,130400,141176370,15770,15770,15770,15770,0
20250227,130300,141176370,15770,15770,15770,15770,0
20250227,130200,141176370,15770,15770,15770,15770,0
20250227,130100,141176370,15770,15770,15770,15770,0
20250227,130000,141176370,15770,15770,15770,15770,1
20250227,125900,141160600,15740,15740,15740,15740,0
20250227,125800,141160600,15740,15750,15750,15740,16
20250227,125700,140908620,15780,15780,15780,15780,0
20250227,125600,140908620,15780,15780,15780,15780,0
20250227,125500,140908620,15780,15780,15780,15780,0
20250227,125400,140908620,15780,15780,15780,15780,0
20250227,125300,140908620,15780,15780,15780,15780,2
20250227,125200,140877060,15780,15780,15780,15780,0
20250227,125100,140877060,15780,15780,15780,15780,0
20250227,125000,140877060,15780,15780,15780,15780,0
20250227,124900,140877060,15780,15780,15780,15780,0
20250227,124800,140877060,15780,15780,15780,15780,0
20250227,124700,140877060,15780,15780,15780,15780,0
20250227,124600,140877060,15780,15780,15780,15780,100
20250227,124500,139299060,15780,15780,15780,15780,0
20250227,124400,139299060,15780,15780,15780,15780,0
20250227,124300,139299060,15780,15780,15780,15780,0
20250227,124200,139299060,15780,15780,15780,15780,0
20250227,124100,139299060,15780,15780,15780,15780,0
20250227,124000,139299060,15780,15780,15780,15780,0
20250227,123900,139299060,15780,15780,15780,15780,0
20250227,123800,139299060,15780,15780,15780,15780,0
20250227,123700,139299060,15780,15780,15780,15780,0
20250227,123600,139299060,15780,15780,15780,15780,1
20250227,123500,139283280,15780,15780,15780,15780,0
20250227,123400,139283280,15780,15780,15780,15780,0
20250227,123300,139283280,15780,15780,15780,15780,0
20250227,123200,139283280,15780,15780,15780,15780,0
20250227,123100,139283280,15780,15780,15780,15780,0
20250227,123000,139283280,15780,15780,15780,15780,0
20250227,122900,139283280,15780,15780,15780,15780,0
20250227,122800,139283280,15780,15780,15780,15780,30
20250227,122700,138809880,15780,15780,15780,15780,0
20250227,122600,138809880,15780,15780,15780,15780,0
20250227,122500,138809880,15780,15780,15780,15780,0
20250227,122400,138809880,15780,15780,15780,15780,0
20250227,122300,138809880,15780,15780,15780,15780,0
20250227,122200,138809880,15780,15780,15780,15780,0
20250227,122100,138809880,15780,15780,15780,15780,0
20250227,122000,138809880,15780,15780,15780,15780,0
20250227,121900,138809880,15780,15780,15780,15780,0
20250227,121800,138809880,15780,15780,15780,15780,0
20250227,121700,138809880,15780,15780,15780,15780,0
20250227,121600,138809880,15780,15780,15780,15780,42
20250227,121500,138147120,15780,15780,15780,15780,0
20250227,121400,138147120,15780,15780,15780,15780,0
20250227,121300,138147120,15780,15780,15780,15780,0
20250227,121200,138147120,15780,15780,15780,15780,0
20250227,121100,138147120,15780,15780,15780,15780,0
20250227,121000,138147120,15780,15780,15780,15780,0
20250227,120900,138147120,15780,15780,15780,15780,0
20250227,120800,138147120,15780,15780,15780,15780,0
20250227,120700,138147120,15780,15780,15780,15780,0
20250227,120600,138147120,15780,15780,15780,15780,0
20250227,120500,138147120,15780,15780,15780,15780,0
20250227,120400,138147120,15780,15780,15780,15780,0
20250227,120300,138147120,15780,15780,15780,15780,0
20250227,120200,138147120,15780,15780,15780,15780,0
20250227,120100,138147120,15780,15780,15780,15780,0
20250227,120000,138147120,15780,15780,15780,15780,0
20250227,115900,138147120,15780,15780,15780,15780,1
20250227,115800,138131340,15730,15730,15730,15730,0
20250227,115700,138131340,15730,15730,15730,15730,0
20250227,115600,138131340,15730,15730,15730,15730,0
20250227,115500,138131340,15730,15730,15730,15730,0
20250227,115400,138131340,15730,15730,15730,15730,0
20250227,115300,138131340,15730,15730,15730,15730,0
20250227,115200,138131340,15730,15730,15730,15730,1
20250227,115100,138115610,15780,15780,15780,15780,1
20250227,115000,138099830,15720,15720,15720,15720,1
20250227,114900,138084110,15720,15720,15720,15720,0
20250227,114800,138084110,15720,15720,15720,15720,0
20250227,114700,138084110,15720,15720,15720,15720,4
20250227,114600,138021230,15780,15780,15780,15780,0
20250227,114500,138021230,15780,15780,15780,15780,0
20250227,114400,138021230,15780,15780,15780,15780,0
20250227,114300,138021230,15780,15780,15780,15780,0
20250227,114200,138021230,15780,15780,15780,15780,0
20250227,114100,138021230,15780,15780,15780,15780,0
20250227,114000,138021230,15780,15780,15780,15780,0
20250227,113900,138021230,15780,15780,15780,15780,0
20250227,113800,138021230,15780,15780,15780,15780,0
20250227,113700,138021230,15780,15780,15780,15780,0
20250227,113600,138021230,15780,15780,15780,15780,0
20250227,113500,138021230,15780,15780,15780,15780,1
20250227,113400,138005450,15710,15710,15710,15710,136
20250227,113300,135868890,15710,15710,15710,15710,0
20250227,113200,135868890,15710,15710,15710,15710,1
20250227,113100,135853180,15780,15780,15780,15780,1
20250227,113000,135837400,15710,15710,15710,15710,2
20250227,112900,135805980,15780,15780,15780,15780,0
20250227,112800,135805980,15780,15780,15780,15780,0
20250227,112700,135805980,15780,15780,15780,15780,0
20250227,112600,135805980,15780,15780,15780,15780,0
20250227,112500,135805980,15780,15780,15780,15780,0
20250227,112400,135805980,15780,15780,15780,15780,0
20250227,112300,135805980,15780,15780,15780,15780,0
20250227,112200,135805980,15780,15780,15780,15780,0
20250227,112100,135805980,15780,15780,15780,15780,0
20250227,112000,135805980,15780,15780,15780,15780,0
20250227,111900,135805980,15780,15780,15780,15780,0
20250227,111800,135805980,15780,15780,15780,15780,0
20250227,111700,135805980,15780,15780,15780,15780,0
20250227,111600,135805980,15780,15770,15780,15770,38
20250227,111500,135206480,15770,15770,15770,15770,0
20250227,111400,135206480,15770,15770,15770,15770,0
20250227,111300,135206480,15770,15770,15770,15770,0
20250227,111200,135206480,15770,15770,15770,15770,0
20250227,111100,135206480,15770,15770,15770,15770,0
20250227,111000,135206480,15770,15770,15770,15770,1
20250227,110900,135190710,15700,15710,15710,15700,134
20250227,110800,133086510,15770,15770,15770,15770,0
20250227,110700,133086510,15770,15770,15770,15770,38
20250227,110600,132487250,15780,15780,15780,15780,0
20250227,110500,132487250,15780,15730,15780,15700,97
20250227,110400,130961910,15730,15730,15730,15730,48
20250227,110300,130206870,15720,15730,15730,15720,122
20250227,110200,128288900,15800,15800,15800,15800,0
20250227,110100,128288900,15800,15800,15800,15800,2
20250227,110000,128257300,15800,15800,15800,15800,0
20250227,105900,128257300,15800,15800,15800,15800,0
20250227,105800,128257300,15800,15800,15800,15800,25
20250227,105700,127862300,15720,15720,15720,15720,30
20250227,105600,127390700,15800,15720,15800,15720,164
20250227,105500,124812540,15730,15740,15740,15730,8
20250227,105400,124686690,15750,15750,15750,15750,0
20250227,105300,124686690,15750,15730,15750,15730,160
20250227,105200,122167890,15800,15800,15800,15800,0
20250227,105100,122167890,15800,15800,15800,15800,0
20250227,105000,122167890,15800,15800,15800,15800,0
20250227,104900,122167890,15800,15800,15800,15800,1
20250227,104800,122152090,15730,15730,15730,15730,0
20250227,104700,122152090,15730,15760,15760,15730,67
20250227,104600,121097660,15760,15760,15760,15760,2
20250227,104500,121066140,15760,15760,15760,15760,0
20250227,104400,121066140,15760,15760,15760,15750,361
20250227,104300,115380030,15840,15840,15840,15840,0
20250227,104200,115380030,15840,15840,15840,15840,1
20250227,104100,115364190,15840,15840,15840,15840,1
20250227,104000,115348350,15750,15750,15750,15750,164
20250227,103900,112765350,15760,15760,15760,15760,150
20250227,103800,110401350,15840,15840,15840,15840,1
20250227,103700,110385510,15760,15760,15760,15760,160
20250227,103600,107863910,15850,15850,15850,15850,0
20250227,103500,107863910,15850,15850,15850,15850,0
20250227,103400,107863910,15850,15850,15850,15850,0
20250227,103300,107863910,15850,15850,15850,15850,0
20250227,103200,107863910,15850,15850,15850,15850,0
20250227,103100,107863910,15850,15850,15850,15850,0
20250227,103000,107863910,15850,15850,15850,15850,0
20250227,102900,107863910,15850,15850,15850,15850,0
20250227,102800,107863910,15850,15850,15850,15850,0
20250227,102700,107863910,15850,15850,15850,15850,7
20250227,102600,107752960,15850,15850,15850,15850,0
20250227,102500,107752960,15850,15850,15850,15850,0
20250227,102400,107752960,15850,15850,15850,15850,0
20250227,102300,107752960,15850,15850,15850,15850,0
20250227,102200,107752960,15850,15850,15850,15850,0
20250227,102100,107752960,15850,15850,15850,15850,0
20250227,102000,107752960,15850,15850,15850,15850,0
20250227,101900,107752960,15850,15850,15850,15850,0
20250227,101800,107752960,15850,15850,15850,15850,0
20250227,101700,107752960,15850,15850,15850,15850,0
20250227,101600,107752960,15850,15850,15850,15850,0
20250227,101500,107752960,15850,15850,15850,15850,1
20250227,101400,107737110,15850,15850,15850,15850,1
20250227,101300,107721260,15860,15860,15860,15860,0
20250227,101200,107721260,15860,15860,15860,15860,0
20250227,101100,107721260,15860,15860,15860,15860,0
20250227,101000,107721260,15860,15860,15860,15860,0
20250227,100900,107721260,15860,15860,15860,15860,0
20250227,100800,107721260,15860,15830,15860,15830,19
20250227,100700,107420430,15780,15770,15780,15760,228
20250227,100600,103826350,15870,15800,15870,15800,47
20250227,100500,103083060,15770,15790,15790,15770,397
20250227,100400,96817730,15790,15790,15790,15790,4
20250227,100300,96754570,15790,15790,15790,15790,0
20250227,100200,96754570,15790,15790,15790,15790,125
20250227,100100,94780820,15790,15790,15790,15790,102
20250227,100000,93170240,15800,15810,15810,15800,101
20250227,095900,91574430,15810,15810,15810,15810,10
20250227,095800,91416330,15810,15810,15810,15810,0
20250227,095700,91416330,15810,15810,15810,15810,0
20250227,095600,91416330,15810,15810,15810,15810,1
20250227,095500,91400520,15800,15800,15800,15800,0
20250227,095400,91400520,15800,15800,15800,15800,0
20250227,095300,91400520,15800,15800,15800,15800,180
20250227,095200,88556520,15800,15800,15800,15800,0
20250227,095100,88556520,15800,15810,15810,15800,499
20250227,095000,80671080,15820,15820,15820,15820,0
20250227,094900,80671080,15820,15820,15820,15820,0
20250227,094800,80671080,15820,15820,15820,15820,0
20250227,094700,80671080,15820,15820,15820,15820,68
20250227,094600,79595320,15870,15870,15870,15870,1
20250227,094500,79579450,15870,15870,15870,15870,0
20250227,094400,79579450,15870,15870,15870,15870,2
20250227,094300,79547710,15830,15830,15830,15830,0
20250227,094200,79547710,15830,15830,15830,15830,0
20250227,094100,79547710,15830,15830,15830,15830,0
20250227,094000,79547710,15830,15830,15830,15830,361
20250227,093900,73833080,15900,15900,15900,15900,0
20250227,093800,73833080,15900,15900,15900,15900,0
20250227,093700,73833080,15900,15890,15900,15890,10
20250227,093600,73674160,15900,15900,15900,15900,0
20250227,093500,73674160,15900,15900,15900,15900,0
20250227,093400,73674160,15900,15900,15900,15900,0
20250227,093300,73674160,15900,15900,15900,15900,0
20250227,093200,73674160,15900,15900,15900,15900,10
20250227,093100,73515160,15900,15900,15900,15900,0
20250227,093000,73515160,15900,15900,15900,15900,1
20250227,092900,73499260,15820,15820,15820,15820,190
20250227,092800,70493460,15820,15820,15820,15820,0
20250227,092700,70493460,15820,15900,15900,15820,66
20250227,092600,69447580,15900,15900,15900,15900,200
20250227,092500,66267580,15900,15900,15900,15900,14
20250227,092400,66044980,15890,15890,15890,15890,0
20250227,092300,66044980,15890,15890,15890,15890,0
20250227,092200,66044980,15890,15890,15890,15890,0
20250227,092100,66044980,15890,15890,15890,15890,1
20250227,092000,66029090,15890,15890,15890,15890,0
20250227,091900,66029090,15890,15890,15890,15890,0
20250227,091800,66029090,15890,15830,15890,15820,40
20250227,091700,65395310,15840,15840,15840,15840,0
20250227,091600,65395310,15840,15840,15840,15840,20
20250227,091500,65078510,15840,15900,15900,15840,65
20250227,091400,64048850,15900,15900,15900,15900,0
20250227,091300,64048850,15900,15900,15900,15900,306
20250227,091200,59183450,15900,15900,15900,15900,1
20250227,091100,59167550,15830,15900,15900,15830,84
20250227,091000,57837200,15900,15900,15900,15900,0
20250227,090900,57837200,15900,15910,15910,15900,947
20250227,090800,42770530,15910,15910,15910,15910,11
20250227,090700,42595520,15920,15750,15920,15750,734
20250227,090600,30935850,15830,15800,15830,15800,1044
20250227,090500,14421590,15800,15800,15800,15800,3
20250227,090400,14374190,15770,15780,15780,15770,301
20250227,090300,9626760,15790,15790,15790,15790,70
20250227,090200,8521460,15790,15820,15820,15790,61
20250227,090100,7558030,15820,15790,15820,15790,101
20250227,090000,5963090,15820,15820,15820,15790,377