KissMeData/042420/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,92613800,16880,16880,16880,16880,181
20250227,192700,92613800,16880,16880,16880,16880,0
20250227,192600,92613800,16880,16880,16880,16880,0
20250227,192500,92613800,16880,16880,16880,16880,0
20250227,192400,92613800,16880,16880,16880,16880,0
20250227,192300,92613800,16880,16880,16880,16880,0
20250227,192200,92613800,16880,16880,16880,16880,0
20250227,192100,92613800,16880,16880,16880,16880,0
20250227,192000,92613800,16880,16880,16880,16880,0
20250227,191900,92613800,16880,16880,16880,16880,0
20250227,191800,92613800,16880,16880,16880,16880,0
20250227,191700,92613800,16880,16880,16880,16880,0
20250227,191600,92613800,16880,16880,16880,16880,0
20250227,191500,92613800,16880,16880,16880,16880,0
20250227,191400,92613800,16880,16880,16880,16880,0
20250227,191300,92613800,16880,16880,16880,16880,0
20250227,191200,92613800,16880,16880,16880,16880,0
20250227,191100,92613800,16880,16880,16880,16880,0
20250227,191000,92613800,16880,16880,16880,16880,0
20250227,190900,92613800,16880,16880,16880,16880,0
20250227,190800,92613800,16880,16880,16880,16880,0
20250227,190700,92613800,16880,16880,16880,16880,0
20250227,190600,92613800,16880,16880,16880,16880,0
20250227,190500,92613800,16880,16880,16880,16880,0
20250227,190400,92613800,16880,16880,16880,16880,0
20250227,190300,92613800,16880,16880,16880,16880,0
20250227,190200,92613800,16880,16880,16880,16880,0
20250227,190100,92613800,16880,16880,16880,16880,0
20250227,190000,92613800,16880,16880,16880,16880,0
20250227,185900,92613800,16880,16880,16880,16880,0
20250227,185800,92613800,16880,16880,16880,16880,181
20250227,185700,92613800,16880,16880,16880,16880,0
20250227,185600,92613800,16880,16880,16880,16880,0
20250227,185500,92613800,16880,16880,16880,16880,0
20250227,185400,92613800,16880,16880,16880,16880,0
20250227,185300,92613800,16880,16880,16880,16880,0
20250227,185200,92613800,16880,16880,16880,16880,0
20250227,185100,92613800,16880,16880,16880,16880,0
20250227,185000,92613800,16880,16880,16880,16880,0
20250227,184900,92613800,16880,16880,16880,16880,0
20250227,184800,92613800,16880,16880,16880,16880,0
20250227,184700,92613800,16880,16880,16880,16880,0
20250227,184600,92613800,16880,16880,16880,16880,0
20250227,184500,92613800,16880,16880,16880,16880,0
20250227,184400,92613800,16880,16880,16880,16880,0
20250227,184300,92613800,16880,16880,16880,16880,0
20250227,184200,92613800,16880,16880,16880,16880,0
20250227,184100,92613800,16880,16880,16880,16880,0
20250227,184000,92613800,16880,16880,16880,16880,0
20250227,183900,92613800,16880,16880,16880,16880,0
20250227,183800,92613800,16880,16880,16880,16880,0
20250227,183700,92613800,16880,16880,16880,16880,0
20250227,183600,92613800,16880,16880,16880,16880,0
20250227,183500,92613800,16880,16880,16880,16880,0
20250227,183400,92613800,16880,16880,16880,16880,0
20250227,183300,92613800,16880,16880,16880,16880,0
20250227,183200,92613800,16880,16880,16880,16880,0
20250227,183100,92613800,16880,16880,16880,16880,0
20250227,183000,92613800,16880,16880,16880,16880,0
20250227,182900,92613800,16880,16880,16880,16880,0
20250227,182800,92613800,16880,16880,16880,16880,181
20250227,182700,92613800,16880,16880,16880,16880,0
20250227,182600,92613800,16880,16880,16880,16880,0
20250227,182500,92613800,16880,16880,16880,16880,0
20250227,182400,92613800,16880,16880,16880,16880,0
20250227,182300,92613800,16880,16880,16880,16880,0
20250227,182200,92613800,16880,16880,16880,16880,0
20250227,182100,92613800,16880,16880,16880,16880,0
20250227,182000,92613800,16880,16880,16880,16880,0
20250227,181900,92613800,16880,16880,16880,16880,0
20250227,181800,92613800,16880,16880,16880,16880,0
20250227,181700,92613800,16880,16880,16880,16880,0
20250227,181600,92613800,16880,16880,16880,16880,0
20250227,181500,92613800,16880,16880,16880,16880,0
20250227,181400,92613800,16880,16880,16880,16880,0
20250227,181300,92613800,16880,16880,16880,16880,0
20250227,181200,92613800,16880,16880,16880,16880,0
20250227,181100,92613800,16880,16880,16880,16880,0
20250227,181000,92613800,16880,16880,16880,16880,0
20250227,180900,92613800,16880,16880,16880,16880,0
20250227,180800,92613800,16880,16880,16880,16880,0
20250227,180700,92613800,16880,16880,16880,16880,0
20250227,180600,92613800,16880,16880,16880,16880,0
20250227,180500,92613800,16880,16880,16880,16880,0
20250227,180400,92613800,16880,16880,16880,16880,0
20250227,180300,92613800,16880,16880,16880,16880,0
20250227,180200,92613800,16880,16880,16880,16880,0
20250227,180100,92613800,16880,16880,16880,16880,0
20250227,180000,92613800,16880,16880,16880,16880,0
20250227,175900,92613800,16880,16880,16880,16880,0
20250227,175800,92613800,16880,16880,16880,16880,181
20250227,175700,92613800,16880,16880,16880,16880,0
20250227,175600,92613800,16880,16880,16880,16880,0
20250227,175500,92613800,16880,16880,16880,16880,0
20250227,175400,92613800,16880,16880,16880,16880,0
20250227,175300,92613800,16880,16880,16880,16880,0
20250227,175200,92613800,16880,16880,16880,16880,0
20250227,175100,92613800,16880,16880,16880,16880,0
20250227,175000,92613800,16880,16880,16880,16880,0
20250227,174900,92613800,16880,16880,16880,16880,0
20250227,174800,92613800,16880,16880,16880,16880,0
20250227,174700,92613800,16880,16880,16880,16880,0
20250227,174600,92613800,16880,16880,16880,16880,0
20250227,174500,92613800,16880,16880,16880,16880,0
20250227,174400,92613800,16880,16880,16880,16880,0
20250227,174300,92613800,16880,16880,16880,16880,0
20250227,174200,92613800,16880,16880,16880,16880,0
20250227,174100,92613800,16880,16880,16880,16880,0
20250227,174000,92613800,16880,16880,16880,16880,0
20250227,173900,92613800,16880,16880,16880,16880,0
20250227,173800,92613800,16880,16880,16880,16880,0
20250227,173700,92613800,16880,16880,16880,16880,0
20250227,173600,92613800,16880,16880,16880,16880,0
20250227,173500,92613800,16880,16880,16880,16880,0
20250227,173400,92613800,16880,16880,16880,16880,0
20250227,173300,92613800,16880,16880,16880,16880,0
20250227,173200,92613800,16880,16880,16880,16880,0
20250227,173100,92613800,16880,16880,16880,16880,0
20250227,173000,92613800,16880,16880,16880,16880,0
20250227,172900,92613800,16880,16880,16880,16880,0
20250227,172800,92613800,16880,16880,16880,16880,181
20250227,172700,92613800,16880,16880,16880,16880,0
20250227,172600,92613800,16880,16880,16880,16880,0
20250227,172500,92613800,16880,16880,16880,16880,0
20250227,172400,92613800,16880,16880,16880,16880,0
20250227,172300,92613800,16880,16880,16880,16880,0
20250227,172200,92613800,16880,16880,16880,16880,0
20250227,172100,92613800,16880,16880,16880,16880,0
20250227,172000,92613800,16880,16880,16880,16880,0
20250227,171900,92613800,16880,16880,16880,16880,0
20250227,171800,92613800,16880,16880,16880,16880,0
20250227,171700,92613800,16880,16880,16880,16880,0
20250227,171600,92613800,16880,16880,16880,16880,0
20250227,171500,92613800,16880,16880,16880,16880,0
20250227,171400,92613800,16880,16880,16880,16880,0
20250227,171300,92613800,16880,16880,16880,16880,0
20250227,171200,92613800,16880,16880,16880,16880,0
20250227,171100,92613800,16880,16880,16880,16880,0
20250227,171000,92613800,16880,16880,16880,16880,0
20250227,170900,92613800,16880,16880,16880,16880,0
20250227,170800,92613800,16880,16880,16880,16880,0
20250227,170700,92613800,16880,16880,16880,16880,0
20250227,170600,92613800,16880,16880,16880,16880,0
20250227,170500,92613800,16880,16880,16880,16880,0
20250227,170400,92613800,16880,16880,16880,16880,0
20250227,170300,92613800,16880,16880,16880,16880,0
20250227,170200,92613800,16880,16880,16880,16880,0
20250227,170100,92613800,16880,16880,16880,16880,0
20250227,170000,92613800,16880,16880,16880,16880,0
20250227,165900,92613800,16880,16880,16880,16880,0
20250227,165800,92613800,16880,16880,16880,16880,181
20250227,165700,92613800,16880,16880,16880,16880,0
20250227,165600,92613800,16880,16880,16880,16880,0
20250227,165500,92613800,16880,16880,16880,16880,0
20250227,165400,92613800,16880,16880,16880,16880,0
20250227,165300,92613800,16880,16880,16880,16880,0
20250227,165200,92613800,16880,16880,16880,16880,0
20250227,165100,92613800,16880,16880,16880,16880,0
20250227,165000,92613800,16880,16880,16880,16880,0
20250227,164900,92613800,16880,16880,16880,16880,0
20250227,164800,92613800,16880,16880,16880,16880,0
20250227,164700,92613800,16880,16880,16880,16880,0
20250227,164600,92613800,16880,16880,16880,16880,0
20250227,164500,92613800,16880,16880,16880,16880,0
20250227,164400,92613800,16880,16880,16880,16880,0
20250227,164300,92613800,16880,16880,16880,16880,0
20250227,164200,92613800,16880,16880,16880,16880,0
20250227,164100,92613800,16880,16880,16880,16880,0
20250227,164000,92613800,16880,16880,16880,16880,0
20250227,163900,92613800,16880,16880,16880,16880,0
20250227,163800,92613800,16880,16880,16880,16880,0
20250227,163700,92613800,16880,16880,16880,16880,0
20250227,163600,92613800,16880,16880,16880,16880,0
20250227,163500,92613800,16880,16880,16880,16880,0
20250227,163400,92613800,16880,16880,16880,16880,0
20250227,163300,92613800,16880,16880,16880,16880,0
20250227,163200,92613800,16880,16880,16880,16880,0
20250227,163100,92613800,16880,16880,16880,16880,0
20250227,163000,92613800,16880,16880,16880,16880,0
20250227,162900,92613800,16880,16880,16880,16880,0
20250227,162800,92613800,16880,16880,16880,16880,181
20250227,162700,92613800,16880,16880,16880,16880,0
20250227,162600,92613800,16880,16880,16880,16880,0
20250227,162500,92613800,16880,16880,16880,16880,0
20250227,162400,92613800,16880,16880,16880,16880,0
20250227,162300,92613800,16880,16880,16880,16880,0
20250227,162200,92613800,16880,16880,16880,16880,0
20250227,162100,92613800,16880,16880,16880,16880,0
20250227,162000,92613800,16880,16880,16880,16880,0
20250227,161900,92613800,16880,16880,16880,16880,0
20250227,161800,92613800,16880,16880,16880,16880,0
20250227,161700,92613800,16880,16880,16880,16880,0
20250227,161600,92613800,16880,16880,16880,16880,0
20250227,161500,92613800,16880,16880,16880,16880,0
20250227,161400,92613800,16880,16880,16880,16880,0
20250227,161300,92613800,16880,16880,16880,16880,0
20250227,161200,92613800,16880,16880,16880,16880,0
20250227,161100,92613800,16880,16880,16880,16880,0
20250227,161000,92613800,16880,16880,16880,16880,0
20250227,160900,92613800,16880,16880,16880,16880,0
20250227,160800,92613800,16880,16880,16880,16880,0
20250227,160700,92613800,16880,16880,16880,16880,0
20250227,160600,92613800,16880,16880,16880,16880,0
20250227,160500,92613800,16880,16880,16880,16880,0
20250227,160400,92613800,16880,16880,16880,16880,0
20250227,160300,92613800,16880,16880,16880,16880,0
20250227,160200,92613800,16880,16880,16880,16880,0
20250227,160100,92613800,16880,16880,16880,16880,0
20250227,160000,92613800,16880,16880,16880,16880,0
20250227,155900,92613800,16880,16880,16880,16880,0
20250227,155800,92613800,16880,16880,16880,16880,181
20250227,155700,92613800,16880,16880,16880,16880,0
20250227,155600,92613800,16880,16880,16880,16880,0
20250227,155500,92613800,16880,16880,16880,16880,0
20250227,155400,92613800,16880,16880,16880,16880,0
20250227,155300,92613800,16880,16880,16880,16880,0
20250227,155200,92613800,16880,16880,16880,16880,0
20250227,155100,92613800,16880,16880,16880,16880,0
20250227,155000,92613800,16880,16880,16880,16880,0
20250227,154900,92613800,16880,16880,16880,16880,0
20250227,154800,92613800,16880,16880,16880,16880,0
20250227,154700,92613800,16880,16880,16880,16880,0
20250227,154600,92613800,16880,16880,16880,16880,0
20250227,154500,92613800,16880,16880,16880,16880,0
20250227,154400,92613800,16880,16880,16880,16880,0
20250227,154300,92613800,16880,16880,16880,16880,0
20250227,154200,92613800,16880,16880,16880,16880,0
20250227,154100,92613800,16880,16880,16880,16880,0
20250227,154000,92613800,16880,16880,16880,16880,0
20250227,153900,92613800,16880,16880,16880,16880,0
20250227,153800,92613800,16880,16880,16880,16880,0
20250227,153700,92613800,16880,16880,16880,16880,0
20250227,153600,92613800,16880,16880,16880,16880,0
20250227,153500,92613800,16880,16880,16880,16880,0
20250227,153400,92613800,16880,16880,16880,16880,0
20250227,153300,92613800,16880,16880,16880,16880,0
20250227,153200,92613800,16880,16880,16880,16880,0
20250227,153100,92613800,16880,16880,16880,16880,0
20250227,153000,92613800,16880,16880,16880,16880,181
20250227,152900,89558520,16720,16720,16720,16720,0
20250227,152800,89558520,16720,16720,16720,16720,0
20250227,152700,89558520,16720,16720,16720,16720,0
20250227,152600,89558520,16720,16720,16720,16720,0
20250227,152500,89558520,16720,16720,16720,16720,0
20250227,152400,89558520,16720,16720,16720,16720,0
20250227,152300,89558520,16720,16720,16720,16720,0
20250227,152200,89558520,16720,16720,16720,16720,0
20250227,152100,89558520,16720,16720,16720,16720,0
20250227,152000,89558520,16720,16720,16720,16720,0
20250227,151900,89558520,16720,16720,16720,16720,0
20250227,151800,89558520,16720,16710,16720,16710,22
20250227,151700,89190720,16710,16710,16710,16710,0
20250227,151600,89190720,16710,16710,16710,16710,0
20250227,151500,89190720,16710,16710,16710,16710,0
20250227,151400,89190720,16710,16710,16710,16710,0
20250227,151300,89190720,16710,16710,16710,16710,0
20250227,151200,89190720,16710,16710,16710,16710,0
20250227,151100,89190720,16710,16710,16710,16710,0
20250227,151000,89190720,16710,16710,16710,16710,0
20250227,150900,89190720,16710,16710,16710,16710,4
20250227,150800,89123880,16710,16710,16710,16710,0
20250227,150700,89123880,16710,16710,16710,16710,0
20250227,150600,89123880,16710,16710,16710,16710,0
20250227,150500,89123880,16710,16710,16710,16710,0
20250227,150400,89123880,16710,16710,16710,16710,0
20250227,150300,89123880,16710,16710,16710,16710,0
20250227,150200,89123880,16710,16710,16710,16710,3
20250227,150100,89073750,16690,16690,16690,16690,0
20250227,150000,89073750,16690,16700,16700,16690,34
20250227,145900,88505990,16700,16700,16700,16700,0
20250227,145800,88505990,16700,16700,16700,16700,0
20250227,145700,88505990,16700,16700,16700,16700,0
20250227,145600,88505990,16700,16700,16700,16700,0
20250227,145500,88505990,16700,16710,16710,16700,6
20250227,145400,88405740,16710,16710,16710,16710,0
20250227,145300,88405740,16710,16710,16710,16710,0
20250227,145200,88405740,16710,16710,16710,16710,0
20250227,145100,88405740,16710,16710,16710,16710,0
20250227,145000,88405740,16710,16710,16710,16710,0
20250227,144900,88405740,16710,16710,16710,16710,0
20250227,144800,88405740,16710,16710,16710,16710,0
20250227,144700,88405740,16710,16710,16710,16710,0
20250227,144600,88405740,16710,16710,16710,16710,0
20250227,144500,88405740,16710,16710,16710,16710,0
20250227,144400,88405740,16710,16710,16710,16710,0
20250227,144300,88405740,16710,16710,16710,16710,0
20250227,144200,88405740,16710,16710,16710,16710,0
20250227,144100,88405740,16710,16710,16710,16710,0
20250227,144000,88405740,16710,16710,16710,16710,0
20250227,143900,88405740,16710,16720,16720,16710,4
20250227,143800,88338880,16730,16730,16730,16730,10
20250227,143700,88171580,16720,16720,16720,16720,0
20250227,143600,88171580,16720,16720,16720,16720,1
20250227,143500,88154860,16740,16750,16750,16740,140
20250227,143400,85810700,16740,16740,16740,16740,0
20250227,143300,85810700,16740,16740,16740,16740,0
20250227,143200,85810700,16740,16740,16740,16740,0
20250227,143100,85810700,16740,16740,16740,16740,0
20250227,143000,85810700,16740,16740,16740,16740,0
20250227,142900,85810700,16740,16740,16740,16740,0
20250227,142800,85810700,16740,16740,16740,16740,0
20250227,142700,85810700,16740,16740,16740,16740,0
20250227,142600,85810700,16740,16740,16740,16740,0
20250227,142500,85810700,16740,16740,16740,16740,0
20250227,142400,85810700,16740,16740,16740,16740,0
20250227,142300,85810700,16740,16740,16740,16740,0
20250227,142200,85810700,16740,16740,16800,16740,10
20250227,142100,85642880,16740,16740,16740,16740,0
20250227,142000,85642880,16740,16720,16760,16720,6
20250227,141900,85542470,16840,16740,16840,16740,60
20250227,141800,84536180,16720,16720,16830,16700,55
20250227,141700,83616280,16700,16700,16700,16700,0
20250227,141600,83616280,16700,16700,16700,16700,0
20250227,141500,83616280,16700,16700,16700,16700,0
20250227,141400,83616280,16700,16700,16700,16700,0
20250227,141300,83616280,16700,16700,16700,16700,13
20250227,141200,83399180,16700,16700,16700,16700,0
20250227,141100,83399180,16700,16700,16700,16700,1
20250227,141000,83382480,16680,16680,16680,16680,0
20250227,140900,83382480,16680,16680,16680,16680,0
20250227,140800,83382480,16680,16680,16680,16680,0
20250227,140700,83382480,16680,16680,16680,16680,0
20250227,140600,83382480,16680,16680,16680,16680,0
20250227,140500,83382480,16680,16680,16680,16680,0
20250227,140400,83382480,16680,16680,16680,16680,0
20250227,140300,83382480,16680,16680,16680,16680,0
20250227,140200,83382480,16680,16680,16680,16680,0
20250227,140100,83382480,16680,16680,16680,16680,0
20250227,140000,83382480,16680,16680,16680,16680,120
20250227,135900,81380880,16650,16650,16650,16650,0
20250227,135800,81380880,16650,16650,16650,16650,0
20250227,135700,81380880,16650,16650,16650,16650,0
20250227,135600,81380880,16650,16650,16650,16650,0
20250227,135500,81380880,16650,16650,16650,16650,0
20250227,135400,81380880,16650,16650,16650,16650,0
20250227,135300,81380880,16650,16650,16650,16650,0
20250227,135200,81380880,16650,16650,16650,16650,0
20250227,135100,81380880,16650,16650,16650,16650,0
20250227,135000,81380880,16650,16650,16650,16650,0
20250227,134900,81380880,16650,16650,16650,16650,0
20250227,134800,81380880,16650,16650,16650,16650,0
20250227,134700,81380880,16650,16650,16650,16650,0
20250227,134600,81380880,16650,16650,16650,16650,0
20250227,134500,81380880,16650,16650,16650,16650,0
20250227,134400,81380880,16650,16650,16650,16650,0
20250227,134300,81380880,16650,16650,16650,16650,0
20250227,134200,81380880,16650,16650,16650,16650,0
20250227,134100,81380880,16650,16650,16650,16650,0
20250227,134000,81380880,16650,16650,16650,16650,0
20250227,133900,81380880,16650,16650,16650,16650,0
20250227,133800,81380880,16650,16680,16680,16650,62
20250227,133700,80347930,16680,16680,16680,16680,0
20250227,133600,80347930,16680,16680,16680,16680,0
20250227,133500,80347930,16680,16680,16680,16680,0
20250227,133400,80347930,16680,16680,16680,16680,0
20250227,133300,80347930,16680,16680,16680,16680,0
20250227,133200,80347930,16680,16680,16680,16680,0
20250227,133100,80347930,16680,16680,16680,16680,0
20250227,133000,80347930,16680,16680,16680,16680,0
20250227,132900,80347930,16680,16680,16680,16680,1
20250227,132800,80331250,16670,16670,16670,16670,0
20250227,132700,80331250,16670,16670,16670,16670,0
20250227,132600,80331250,16670,16670,16670,16670,0
20250227,132500,80331250,16670,16670,16670,16670,0
20250227,132400,80331250,16670,16670,16670,16670,0
20250227,132300,80331250,16670,16670,16670,16670,0
20250227,132200,80331250,16670,16670,16670,16670,0
20250227,132100,80331250,16670,16670,16670,16670,0
20250227,132000,80331250,16670,16670,16670,16670,0
20250227,131900,80331250,16670,16670,16670,16670,0
20250227,131800,80331250,16670,16670,16670,16670,0
20250227,131700,80331250,16670,16670,16670,16670,0
20250227,131600,80331250,16670,16670,16670,16670,0
20250227,131500,80331250,16670,16670,16670,16670,0
20250227,131400,80331250,16670,16670,16670,16670,0
20250227,131300,80331250,16670,16670,16670,16670,0
20250227,131200,80331250,16670,16670,16670,16670,0
20250227,131100,80331250,16670,16670,16670,16670,0
20250227,131000,80331250,16670,16680,16680,16670,139
20250227,130900,78013610,16690,16720,16720,16690,86
20250227,130800,76576840,16720,16720,16720,16720,0
20250227,130700,76576840,16720,16720,16720,16720,0
20250227,130600,76576840,16720,16720,16720,16720,0
20250227,130500,76576840,16720,16720,16720,16720,0
20250227,130400,76576840,16720,16720,16720,16720,0
20250227,130300,76576840,16720,16720,16720,16720,0
20250227,130200,76576840,16720,16720,16720,16720,0
20250227,130100,76576840,16720,16720,16720,16720,0
20250227,130000,76576840,16720,16720,16720,16720,0
20250227,125900,76576840,16720,16720,16720,16720,0
20250227,125800,76576840,16720,16720,16720,16720,0
20250227,125700,76576840,16720,16720,16720,16720,0
20250227,125600,76576840,16720,16720,16720,16720,0
20250227,125500,76576840,16720,16720,16720,16720,0
20250227,125400,76576840,16720,16720,16720,16720,20
20250227,125300,76242440,16690,16690,16690,16690,0
20250227,125200,76242440,16690,16680,16690,16680,301
20250227,125100,71219990,16660,16660,16660,16660,0
20250227,125000,71219990,16660,16650,16660,16650,137
20250227,124900,68937700,16650,16650,16650,16650,0
20250227,124800,68937700,16650,16650,16650,16650,1
20250227,124700,68921050,16650,16650,16650,16650,2
20250227,124600,68887750,16650,16650,16650,16650,0
20250227,124500,68887750,16650,16650,16650,16650,0
20250227,124400,68887750,16650,16650,16650,16650,0
20250227,124300,68887750,16650,16650,16650,16650,0
20250227,124200,68887750,16650,16650,16650,16650,4
20250227,124100,68821150,16650,16650,16650,16650,0
20250227,124000,68821150,16650,16650,16650,16650,0
20250227,123900,68821150,16650,16650,16650,16650,5
20250227,123800,68737900,16650,16650,16650,16650,0
20250227,123700,68737900,16650,16650,16650,16650,0
20250227,123600,68737900,16650,16650,16650,16650,0
20250227,123500,68737900,16650,16650,16650,16650,0
20250227,123400,68737900,16650,16650,16650,16650,0
20250227,123300,68737900,16650,16650,16650,16650,0
20250227,123200,68737900,16650,16630,16650,16630,103
20250227,123100,67023010,16640,16640,16640,16640,0
20250227,123000,67023010,16640,16640,16640,16640,2
20250227,122900,66989730,16650,16650,16650,16650,68
20250227,122800,65857530,16650,16650,16650,16650,1
20250227,122700,65840880,16650,16660,16660,16650,330
20250227,122600,60344370,16660,16660,16660,16660,4
20250227,122500,60277730,16660,16700,16700,16660,181
20250227,122400,57258510,16700,16700,16700,16700,0
20250227,122300,57258510,16700,16700,16700,16700,0
20250227,122200,57258510,16700,16700,16700,16700,0
20250227,122100,57258510,16700,16700,16700,16700,0
20250227,122000,57258510,16700,16700,16700,16700,0
20250227,121900,57258510,16700,16700,16700,16700,0
20250227,121800,57258510,16700,16700,16700,16700,0
20250227,121700,57258510,16700,16700,16700,16700,0
20250227,121600,57258510,16700,16700,16700,16700,0
20250227,121500,57258510,16700,16700,16700,16700,0
20250227,121400,57258510,16700,16700,16700,16700,0
20250227,121300,57258510,16700,16700,16700,16700,0
20250227,121200,57258510,16700,16700,16700,16700,0
20250227,121100,57258510,16700,16700,16700,16700,0
20250227,121000,57258510,16700,16700,16700,16700,0
20250227,120900,57258510,16700,16700,16700,16700,0
20250227,120800,57258510,16700,16700,16700,16700,0
20250227,120700,57258510,16700,16750,16750,16700,496
20250227,120600,48962540,16770,16770,16770,16770,0
20250227,120500,48962540,16770,16770,16770,16770,0
20250227,120400,48962540,16770,16770,16770,16770,0
20250227,120300,48962540,16770,16770,16770,16770,0
20250227,120200,48962540,16770,16770,16770,16770,0
20250227,120100,48962540,16770,16770,16770,16770,1
20250227,120000,48945770,16750,16750,16750,16750,0
20250227,115900,48945770,16750,16750,16750,16750,0
20250227,115800,48945770,16750,16750,16750,16750,0
20250227,115700,48945770,16750,16750,16750,16750,0
20250227,115600,48945770,16750,16750,16750,16750,0
20250227,115500,48945770,16750,16750,16750,16750,1
20250227,115400,48929020,16770,16770,16770,16770,0
20250227,115300,48929020,16770,16770,16770,16770,0
20250227,115200,48929020,16770,16770,16770,16770,0
20250227,115100,48929020,16770,16770,16770,16770,0
20250227,115000,48929020,16770,16770,16770,16770,0
20250227,114900,48929020,16770,16770,16770,16770,0
20250227,114800,48929020,16770,16770,16770,16770,0
20250227,114700,48929020,16770,16770,16770,16770,0
20250227,114600,48929020,16770,16770,16770,16770,0
20250227,114500,48929020,16770,16770,16770,16770,0
20250227,114400,48929020,16770,16770,16770,16770,0
20250227,114300,48929020,16770,16770,16770,16770,1
20250227,114200,48912250,16740,16740,16740,16740,0
20250227,114100,48912250,16740,16740,16740,16740,0
20250227,114000,48912250,16740,16740,16740,16740,0
20250227,113900,48912250,16740,16740,16740,16740,0
20250227,113800,48912250,16740,16740,16740,16740,0
20250227,113700,48912250,16740,16740,16740,16740,0
20250227,113600,48912250,16740,16740,16740,16740,0
20250227,113500,48912250,16740,16740,16740,16740,0
20250227,113400,48912250,16740,16740,16740,16740,0
20250227,113300,48912250,16740,16740,16740,16740,0
20250227,113200,48912250,16740,16740,16740,16740,9
20250227,113100,48761590,16740,16740,16740,16740,0
20250227,113000,48761590,16740,16740,16740,16740,0
20250227,112900,48761590,16740,16740,16740,16740,0
20250227,112800,48761590,16740,16740,16740,16740,0
20250227,112700,48761590,16740,16740,16740,16740,1
20250227,112600,48744850,16740,16740,16740,16740,2
20250227,112500,48711370,16740,16740,16740,16740,0
20250227,112400,48711370,16740,16740,16740,16740,0
20250227,112300,48711370,16740,16740,16740,16740,0
20250227,112200,48711370,16740,16740,16740,16740,0
20250227,112100,48711370,16740,16740,16740,16740,0
20250227,112000,48711370,16740,16740,16740,16740,0
20250227,111900,48711370,16740,16740,16740,16740,0
20250227,111800,48711370,16740,16740,16740,16740,0
20250227,111700,48711370,16740,16740,16740,16740,0
20250227,111600,48711370,16740,16740,16740,16740,0
20250227,111500,48711370,16740,16740,16740,16740,0
20250227,111400,48711370,16740,16750,16750,16740,141
20250227,111300,46350730,16750,16750,16750,16750,0
20250227,111200,46350730,16750,16750,16750,16750,0
20250227,111100,46350730,16750,16750,16750,16750,0
20250227,111000,46350730,16750,16750,16750,16750,0
20250227,110900,46350730,16750,16750,16750,16750,0
20250227,110800,46350730,16750,16750,16750,16750,0
20250227,110700,46350730,16750,16750,16750,16750,0
20250227,110600,46350730,16750,16750,16750,16750,0
20250227,110500,46350730,16750,16750,16750,16750,0
20250227,110400,46350730,16750,16750,16750,16750,0
20250227,110300,46350730,16750,16750,16750,16750,0
20250227,110200,46350730,16750,16750,16750,16750,0
20250227,110100,46350730,16750,16750,16750,16750,0
20250227,110000,46350730,16750,16750,16750,16750,0
20250227,105900,46350730,16750,16750,16750,16750,0
20250227,105800,46350730,16750,16750,16750,16750,3
20250227,105700,46300480,16900,16900,16900,16900,0
20250227,105600,46300480,16900,16900,16900,16900,0
20250227,105500,46300480,16900,16900,16900,16900,0
20250227,105400,46300480,16900,16900,16900,16900,0
20250227,105300,46300480,16900,16900,16900,16900,0
20250227,105200,46300480,16900,16900,16900,16900,0
20250227,105100,46300480,16900,16900,16900,16780,17
20250227,105000,46014140,16780,16790,16910,16780,124
20250227,104900,43919000,16900,16900,16900,16900,0
20250227,104800,43919000,16900,16900,16900,16900,0
20250227,104700,43919000,16900,16900,16900,16900,0
20250227,104600,43919000,16900,16900,16900,16900,0
20250227,104500,43919000,16900,16900,16900,16900,0
20250227,104400,43919000,16900,16900,16900,16900,0
20250227,104300,43919000,16900,16900,16900,16900,0
20250227,104200,43919000,16900,16900,16900,16900,0
20250227,104100,43919000,16900,16770,16900,16770,2
20250227,104000,43885330,16900,16900,16900,16900,0
20250227,103900,43885330,16900,16900,16900,16900,0
20250227,103800,43885330,16900,16900,16900,16900,0
20250227,103700,43885330,16900,16770,16900,16770,14
20250227,103600,43649140,16740,16740,16740,16740,0
20250227,103500,43649140,16740,16740,16740,16740,0
20250227,103400,43649140,16740,16740,16740,16740,10
20250227,103300,43481740,16830,16830,16830,16830,0
20250227,103200,43481740,16830,16830,16830,16830,0
20250227,103100,43481740,16830,16830,16830,16830,0
20250227,103000,43481740,16830,16830,16830,16830,0
20250227,102900,43481740,16830,16830,16830,16830,0
20250227,102800,43481740,16830,16770,16830,16770,29
20250227,102700,42994810,16790,16790,16790,16790,1
20250227,102600,42978020,16780,16770,16780,16770,89
20250227,102500,41485210,16760,16760,16760,16760,152
20250227,102400,38937690,16750,16750,16750,16750,119
20250227,102300,36944440,16750,16750,16750,16750,1
20250227,102200,36927690,16750,16750,16750,16750,0
20250227,102100,36927690,16750,16750,16750,16750,0
20250227,102000,36927690,16750,16750,16750,16750,0
20250227,101900,36927690,16750,16750,16750,16750,1
20250227,101800,36910940,16750,16750,16750,16750,0
20250227,101700,36910940,16750,16750,16750,16750,0
20250227,101600,36910940,16750,16750,16750,16750,0
20250227,101500,36910940,16750,16750,16750,16750,0
20250227,101400,36910940,16750,16750,16750,16750,0
20250227,101300,36910940,16750,16750,16750,16750,100
20250227,101200,35235940,16740,16740,16740,16740,0
20250227,101100,35235940,16740,16740,16740,16740,0
20250227,101000,35235940,16740,16760,16760,16730,197
20250227,100900,31937740,16780,16780,16780,16780,138
20250227,100800,29622100,16780,16780,16780,16780,0
20250227,100700,29622100,16780,16780,16780,16780,120
20250227,100600,27608500,16800,16800,16800,16800,0
20250227,100500,27608500,16800,16800,16800,16800,0
20250227,100400,27608500,16800,16800,16800,16800,163
20250227,100300,24870100,16770,16790,16790,16770,11
20250227,100200,24685610,16820,16820,16820,16820,0
20250227,100100,24685610,16820,16820,16820,16820,0
20250227,100000,24685610,16820,16820,16820,16820,0
20250227,095900,24685610,16820,16820,16820,16820,3
20250227,095800,24635150,16820,16820,16820,16820,0
20250227,095700,24635150,16820,16820,16820,16820,0
20250227,095600,24635150,16820,16820,16820,16820,0
20250227,095500,24635150,16820,16820,16820,16820,0
20250227,095400,24635150,16820,16820,16820,16820,0
20250227,095300,24635150,16820,16820,16820,16820,0
20250227,095200,24635150,16820,16820,16820,16820,0
20250227,095100,24635150,16820,16820,16820,16820,0
20250227,095000,24635150,16820,16830,16830,16820,196
20250227,094900,21337970,16860,16860,16860,16860,0
20250227,094800,21337970,16860,16790,16860,16790,458
20250227,094700,13634850,16790,16790,16790,16790,0
20250227,094600,13634850,16790,16790,16790,16790,1
20250227,094500,13618060,16770,16770,16770,16770,0
20250227,094400,13618060,16770,16760,16770,16760,200
20250227,094300,10264580,16750,16740,16750,16740,106
20250227,094200,8490130,16740,16740,16740,16740,0
20250227,094100,8490130,16740,16790,16790,16740,145
20250227,094000,6060170,16810,16810,16810,16810,0
20250227,093900,6060170,16810,16810,16810,16810,1
20250227,093800,6043360,16780,16810,16810,16780,19
20250227,093700,5724200,16820,16820,16820,16820,0
20250227,093600,5724200,16820,16860,16860,16820,6
20250227,093500,5623210,16840,16840,16840,16840,100
20250227,093400,3939210,16840,16840,16840,16840,0
20250227,093300,3939210,16840,16840,16840,16840,0
20250227,093200,3939210,16840,16840,16840,16840,0
20250227,093100,3939210,16840,16840,16840,16840,0
20250227,093000,3939210,16840,16840,16840,16840,0
20250227,092900,3939210,16840,16840,16840,16840,0
20250227,092800,3939210,16840,16840,16840,16840,0
20250227,092700,3939210,16840,16840,16840,16840,0
20250227,092600,3939210,16840,16840,16840,16840,0
20250227,092500,3939210,16840,16840,16840,16840,0
20250227,092400,3939210,16840,16840,16840,16840,0
20250227,092300,3939210,16840,16840,16840,16840,0
20250227,092200,3939210,16840,16840,16840,16840,0
20250227,092100,3939210,16840,16840,16840,16840,0
20250227,092000,3939210,16840,16840,16840,16840,2
20250227,091900,3905530,16840,16840,16840,16840,0
20250227,091800,3905530,16840,16890,16890,16840,28
20250227,091700,3433790,16860,16860,16860,16860,13
20250227,091600,3214610,16880,16880,16880,16880,0
20250227,091500,3214610,16880,16880,16880,16880,0
20250227,091400,3214610,16880,16880,16880,16880,5
20250227,091300,3130210,16930,16930,16930,16930,0
20250227,091200,3130210,16930,16930,16930,16930,0
20250227,091100,3130210,16930,16930,16930,16930,0
20250227,091000,3130210,16930,16930,16930,16930,0
20250227,090900,3130210,16930,16930,16930,16930,0
20250227,090800,3130210,16930,16930,16930,16930,0
20250227,090700,3130210,16930,16930,16930,16930,0
20250227,090600,3130210,16930,16930,16930,16930,0
20250227,090500,3130210,16930,16930,16930,16930,0
20250227,090400,3130210,16930,16930,16930,16930,0
20250227,090300,3130210,16930,16930,16930,16930,0
20250227,090200,3130210,16930,16920,16930,16920,174
20250227,090100,186120,16920,16920,16920,16920,5
20250227,090000,101520,16920,16920,16920,16920,6