KissMeData/043610/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192900,255114965,2190,2190,2190,2190,9021
20250227,192800,255114965,2190,2190,2190,2190,0
20250227,192700,255114965,2190,2190,2190,2190,0
20250227,192600,255114965,2190,2190,2190,2190,0
20250227,192500,255114965,2190,2190,2190,2190,0
20250227,192400,255114965,2190,2190,2190,2190,0
20250227,192300,255114965,2190,2190,2190,2190,0
20250227,192200,255114965,2190,2190,2190,2190,0
20250227,192100,255114965,2190,2190,2190,2190,0
20250227,192000,255114965,2190,2190,2190,2190,0
20250227,191900,255114965,2190,2190,2190,2190,0
20250227,191800,255114965,2190,2190,2190,2190,0
20250227,191700,255114965,2190,2190,2190,2190,0
20250227,191600,255114965,2190,2190,2190,2190,0
20250227,191500,255114965,2190,2190,2190,2190,0
20250227,191400,255114965,2190,2190,2190,2190,0
20250227,191300,255114965,2190,2190,2190,2190,0
20250227,191200,255114965,2190,2190,2190,2190,0
20250227,191100,255114965,2190,2190,2190,2190,0
20250227,191000,255114965,2190,2190,2190,2190,0
20250227,190900,255114965,2190,2190,2190,2190,0
20250227,190800,255114965,2190,2190,2190,2190,0
20250227,190700,255114965,2190,2190,2190,2190,0
20250227,190600,255114965,2190,2190,2190,2190,0
20250227,190500,255114965,2190,2190,2190,2190,0
20250227,190400,255114965,2190,2190,2190,2190,0
20250227,190300,255114965,2190,2190,2190,2190,0
20250227,190200,255114965,2190,2190,2190,2190,0
20250227,190100,255114965,2190,2190,2190,2190,0
20250227,190000,255114965,2190,2190,2190,2190,0
20250227,185900,255114965,2190,2190,2190,2190,9021
20250227,185800,255114965,2190,2190,2190,2190,0
20250227,185700,255114965,2190,2190,2190,2190,0
20250227,185600,255114965,2190,2190,2190,2190,0
20250227,185500,255114965,2190,2190,2190,2190,0
20250227,185400,255114965,2190,2190,2190,2190,0
20250227,185300,255114965,2190,2190,2190,2190,0
20250227,185200,255114965,2190,2190,2190,2190,0
20250227,185100,255114965,2190,2190,2190,2190,0
20250227,185000,255114965,2190,2190,2190,2190,0
20250227,184900,255114965,2190,2190,2190,2190,0
20250227,184800,255114965,2190,2190,2190,2190,0
20250227,184700,255114965,2190,2190,2190,2190,0
20250227,184600,255114965,2190,2190,2190,2190,0
20250227,184500,255114965,2190,2190,2190,2190,0
20250227,184400,255114965,2190,2190,2190,2190,0
20250227,184300,255114965,2190,2190,2190,2190,0
20250227,184200,255114965,2190,2190,2190,2190,0
20250227,184100,255114965,2190,2190,2190,2190,0
20250227,184000,255114965,2190,2190,2190,2190,0
20250227,183900,255114965,2190,2190,2190,2190,0
20250227,183800,255114965,2190,2190,2190,2190,0
20250227,183700,255114965,2190,2190,2190,2190,0
20250227,183600,255114965,2190,2190,2190,2190,0
20250227,183500,255114965,2190,2190,2190,2190,0
20250227,183400,255114965,2190,2190,2190,2190,0
20250227,183300,255114965,2190,2190,2190,2190,0
20250227,183200,255114965,2190,2190,2190,2190,0
20250227,183100,255114965,2190,2190,2190,2190,0
20250227,183000,255114965,2190,2190,2190,2190,0
20250227,182900,255114965,2190,2190,2190,2190,9021
20250227,182800,255114965,2190,2190,2190,2190,0
20250227,182700,255114965,2190,2190,2190,2190,0
20250227,182600,255114965,2190,2190,2190,2190,0
20250227,182500,255114965,2190,2190,2190,2190,0
20250227,182400,255114965,2190,2190,2190,2190,0
20250227,182300,255114965,2190,2190,2190,2190,0
20250227,182200,255114965,2190,2190,2190,2190,0
20250227,182100,255114965,2190,2190,2190,2190,0
20250227,182000,255114965,2190,2190,2190,2190,0
20250227,181900,255114965,2190,2190,2190,2190,0
20250227,181800,255114965,2190,2190,2190,2190,0
20250227,181700,255114965,2190,2190,2190,2190,0
20250227,181600,255114965,2190,2190,2190,2190,0
20250227,181500,255114965,2190,2190,2190,2190,0
20250227,181400,255114965,2190,2190,2190,2190,0
20250227,181300,255114965,2190,2190,2190,2190,0
20250227,181200,255114965,2190,2190,2190,2190,0
20250227,181100,255114965,2190,2190,2190,2190,0
20250227,181000,255114965,2190,2190,2190,2190,0
20250227,180900,255114965,2190,2190,2190,2190,0
20250227,180800,255114965,2190,2190,2190,2190,0
20250227,180700,255114965,2190,2190,2190,2190,0
20250227,180600,255114965,2190,2190,2190,2190,0
20250227,180500,255114965,2190,2190,2190,2190,0
20250227,180400,255114965,2190,2190,2190,2190,0
20250227,180300,255114965,2190,2190,2190,2190,0
20250227,180200,255114965,2190,2190,2190,2190,0
20250227,180100,255114965,2190,2190,2190,2190,0
20250227,180000,255114965,2190,2190,2190,2190,0
20250227,175900,255114965,2190,2190,2190,2190,9021
20250227,175800,255114965,2190,2190,2190,2190,0
20250227,175700,255114965,2190,2190,2190,2190,0
20250227,175600,255114965,2190,2190,2190,2190,0
20250227,175500,255114965,2190,2190,2190,2190,0
20250227,175400,255114965,2190,2190,2190,2190,0
20250227,175300,255114965,2190,2190,2190,2190,0
20250227,175200,255114965,2190,2190,2190,2190,0
20250227,175100,255114965,2190,2190,2190,2190,0
20250227,175000,255114965,2190,2190,2190,2190,0
20250227,174900,255114965,2190,2190,2190,2190,0
20250227,174800,255114965,2190,2190,2190,2190,0
20250227,174700,255114965,2190,2190,2190,2190,0
20250227,174600,255114965,2190,2190,2190,2190,0
20250227,174500,255114965,2190,2190,2190,2190,0
20250227,174400,255114965,2190,2190,2190,2190,0
20250227,174300,255114965,2190,2190,2190,2190,0
20250227,174200,255114965,2190,2190,2190,2190,0
20250227,174100,255114965,2190,2190,2190,2190,0
20250227,174000,255114965,2190,2190,2190,2190,0
20250227,173900,255114965,2190,2190,2190,2190,0
20250227,173800,255114965,2190,2190,2190,2190,0
20250227,173700,255114965,2190,2190,2190,2190,0
20250227,173600,255114965,2190,2190,2190,2190,0
20250227,173500,255114965,2190,2190,2190,2190,0
20250227,173400,255114965,2190,2190,2190,2190,0
20250227,173300,255114965,2190,2190,2190,2190,0
20250227,173200,255114965,2190,2190,2190,2190,0
20250227,173100,255114965,2190,2190,2190,2190,0
20250227,173000,255114965,2190,2190,2190,2190,0
20250227,172900,255114965,2190,2190,2190,2190,9021
20250227,172800,255114965,2190,2190,2190,2190,0
20250227,172700,255114965,2190,2190,2190,2190,0
20250227,172600,255114965,2190,2190,2190,2190,0
20250227,172500,255114965,2190,2190,2190,2190,0
20250227,172400,255114965,2190,2190,2190,2190,0
20250227,172300,255114965,2190,2190,2190,2190,0
20250227,172200,255114965,2190,2190,2190,2190,0
20250227,172100,255114965,2190,2190,2190,2190,0
20250227,172000,255114965,2190,2190,2190,2190,0
20250227,171900,255114965,2190,2190,2190,2190,0
20250227,171800,255114965,2190,2190,2190,2190,0
20250227,171700,255114965,2190,2190,2190,2190,0
20250227,171600,255114965,2190,2190,2190,2190,0
20250227,171500,255114965,2190,2190,2190,2190,0
20250227,171400,255114965,2190,2190,2190,2190,0
20250227,171300,255114965,2190,2190,2190,2190,0
20250227,171200,255114965,2190,2190,2190,2190,0
20250227,171100,255114965,2190,2190,2190,2190,0
20250227,171000,255114965,2190,2190,2190,2190,0
20250227,170900,255114965,2190,2190,2190,2190,0
20250227,170800,255114965,2190,2190,2190,2190,0
20250227,170700,255114965,2190,2190,2190,2190,0
20250227,170600,255114965,2190,2190,2190,2190,0
20250227,170500,255114965,2190,2190,2190,2190,0
20250227,170400,255114965,2190,2190,2190,2190,0
20250227,170300,255114965,2190,2190,2190,2190,0
20250227,170200,255114965,2190,2190,2190,2190,0
20250227,170100,255114965,2190,2190,2190,2190,0
20250227,170000,255114965,2190,2190,2190,2190,0
20250227,165900,255114965,2190,2190,2190,2190,9021
20250227,165800,255114965,2190,2190,2190,2190,0
20250227,165700,255114965,2190,2190,2190,2190,0
20250227,165600,255114965,2190,2190,2190,2190,0
20250227,165500,255114965,2190,2190,2190,2190,0
20250227,165400,255114965,2190,2190,2190,2190,0
20250227,165300,255114965,2190,2190,2190,2190,0
20250227,165200,255114965,2190,2190,2190,2190,0
20250227,165100,255114965,2190,2190,2190,2190,0
20250227,165000,255114965,2190,2190,2190,2190,0
20250227,164900,255114965,2190,2190,2190,2190,0
20250227,164800,255114965,2190,2190,2190,2190,0
20250227,164700,255114965,2190,2190,2190,2190,0
20250227,164600,255114965,2190,2190,2190,2190,0
20250227,164500,255114965,2190,2190,2190,2190,0
20250227,164400,255114965,2190,2190,2190,2190,0
20250227,164300,255114965,2190,2190,2190,2190,0
20250227,164200,255114965,2190,2190,2190,2190,0
20250227,164100,255114965,2190,2190,2190,2190,0
20250227,164000,255114965,2190,2190,2190,2190,0
20250227,163900,255114965,2190,2190,2190,2190,0
20250227,163800,255114965,2190,2190,2190,2190,0
20250227,163700,255114965,2190,2190,2190,2190,0
20250227,163600,255114965,2190,2190,2190,2190,0
20250227,163500,255114965,2190,2190,2190,2190,0
20250227,163400,255114965,2190,2190,2190,2190,0
20250227,163300,255114965,2190,2190,2190,2190,0
20250227,163200,255114965,2190,2190,2190,2190,0
20250227,163100,255114965,2190,2190,2190,2190,0
20250227,163000,255114965,2190,2190,2190,2190,0
20250227,162900,255114965,2190,2190,2190,2190,9021
20250227,162800,255114965,2190,2190,2190,2190,0
20250227,162700,255114965,2190,2190,2190,2190,0
20250227,162600,255114965,2190,2190,2190,2190,0
20250227,162500,255114965,2190,2190,2190,2190,0
20250227,162400,255114965,2190,2190,2190,2190,0
20250227,162300,255114965,2190,2190,2190,2190,0
20250227,162200,255114965,2190,2190,2190,2190,0
20250227,162100,255114965,2190,2190,2190,2190,0
20250227,162000,255114965,2190,2190,2190,2190,0
20250227,161900,255114965,2190,2190,2190,2190,0
20250227,161800,255114965,2190,2190,2190,2190,0
20250227,161700,255114965,2190,2190,2190,2190,0
20250227,161600,255114965,2190,2190,2190,2190,0
20250227,161500,255114965,2190,2190,2190,2190,0
20250227,161400,255114965,2190,2190,2190,2190,0
20250227,161300,255114965,2190,2190,2190,2190,0
20250227,161200,255114965,2190,2190,2190,2190,0
20250227,161100,255114965,2190,2190,2190,2190,0
20250227,161000,255114965,2190,2190,2190,2190,0
20250227,160900,255114965,2190,2190,2190,2190,0
20250227,160800,255114965,2190,2190,2190,2190,0
20250227,160700,255114965,2190,2190,2190,2190,0
20250227,160600,255114965,2190,2190,2190,2190,0
20250227,160500,255114965,2190,2190,2190,2190,0
20250227,160400,255114965,2190,2190,2190,2190,0
20250227,160300,255114965,2190,2190,2190,2190,0
20250227,160200,255114965,2190,2190,2190,2190,0
20250227,160100,255114965,2190,2190,2190,2190,0
20250227,160000,255114965,2190,2190,2190,2190,0
20250227,155900,255114965,2190,2190,2190,2190,9021
20250227,155800,255114965,2190,2190,2190,2190,0
20250227,155700,255114965,2190,2190,2190,2190,0
20250227,155600,255114965,2190,2190,2190,2190,0
20250227,155500,255114965,2190,2190,2190,2190,0
20250227,155400,255114965,2190,2190,2190,2190,0
20250227,155300,255114965,2190,2190,2190,2190,0
20250227,155200,255114965,2190,2190,2190,2190,0
20250227,155100,255114965,2190,2190,2190,2190,0
20250227,155000,255114965,2190,2190,2190,2190,0
20250227,154900,255114965,2190,2190,2190,2190,0
20250227,154800,255114965,2190,2190,2190,2190,0
20250227,154700,255114965,2190,2190,2190,2190,0
20250227,154600,255114965,2190,2190,2190,2190,0
20250227,154500,255114965,2190,2190,2190,2190,0
20250227,154400,255114965,2190,2190,2190,2190,0
20250227,154300,255114965,2190,2190,2190,2190,0
20250227,154200,255114965,2190,2190,2190,2190,0
20250227,154100,255114965,2190,2190,2190,2190,0
20250227,154000,255114965,2190,2190,2190,2190,0
20250227,153900,255114965,2190,2190,2190,2190,0
20250227,153800,255114965,2190,2190,2190,2190,0
20250227,153700,255114965,2190,2190,2190,2190,0
20250227,153600,255114965,2190,2190,2190,2190,0
20250227,153500,255114965,2190,2190,2190,2190,0
20250227,153400,255114965,2190,2190,2190,2190,0
20250227,153300,255114965,2190,2190,2190,2190,0
20250227,153200,255114965,2190,2190,2190,2190,0
20250227,153100,255114965,2190,2190,2190,2190,0
20250227,153000,255114965,2190,2190,2190,2190,9021
20250227,152900,235358975,2195,2195,2195,2195,0
20250227,152800,235358975,2195,2195,2195,2195,0
20250227,152700,235358975,2195,2195,2195,2195,0
20250227,152600,235358975,2195,2195,2195,2195,0
20250227,152500,235358975,2195,2195,2195,2195,0
20250227,152400,235358975,2195,2195,2195,2195,0
20250227,152300,235358975,2195,2195,2195,2195,0
20250227,152200,235358975,2195,2195,2195,2195,0
20250227,152100,235358975,2195,2195,2195,2195,0
20250227,152000,235358975,2195,2195,2195,2195,0
20250227,151900,235358975,2195,2195,2195,2195,280
20250227,151800,234744375,2195,2195,2195,2195,0
20250227,151700,234744375,2195,2195,2195,2190,2879
20250227,151600,228432200,2200,2205,2205,2200,352
20250227,151500,227657795,2190,2190,2190,2190,0
20250227,151400,227657795,2190,2190,2190,2190,0
20250227,151300,227657795,2190,2200,2200,2190,1000
20250227,151200,225464565,2200,2200,2200,2200,500
20250227,151100,224364565,2190,2190,2190,2190,0
20250227,151000,224364565,2190,2190,2190,2190,1000
20250227,150900,222174565,2195,2195,2195,2195,1600
20250227,150800,218662565,2205,2205,2205,2205,1
20250227,150700,218660360,2200,2200,2200,2200,142
20250227,150600,218347960,2200,2200,2200,2200,816
20250227,150500,216552760,2200,2200,2200,2190,2061
20250227,150400,212031050,2200,2200,2200,2200,0
20250227,150300,212031050,2200,2200,2200,2190,7132
20250227,150200,196388245,2200,2200,2200,2200,0
20250227,150100,196388245,2200,2200,2200,2200,0
20250227,150000,196388245,2200,2200,2200,2200,60
20250227,145900,196256245,2205,2205,2205,2205,2
20250227,145800,196251835,2205,2205,2205,2205,0
20250227,145700,196251835,2205,2205,2205,2205,0
20250227,145600,196251835,2205,2205,2205,2205,1
20250227,145500,196249630,2195,2195,2195,2195,0
20250227,145400,196249630,2195,2195,2195,2195,0
20250227,145300,196249630,2195,2195,2195,2195,0
20250227,145200,196249630,2195,2205,2205,2195,22
20250227,145100,196201140,2205,2205,2205,2205,0
20250227,145000,196201140,2205,2205,2205,2205,0
20250227,144900,196201140,2205,2205,2205,2205,5
20250227,144800,196190115,2205,2205,2205,2205,1
20250227,144700,196187910,2205,2205,2205,2205,0
20250227,144600,196187910,2205,2205,2205,2205,0
20250227,144500,196187910,2205,2205,2205,2205,0
20250227,144400,196187910,2205,2205,2205,2205,0
20250227,144300,196187910,2205,2205,2205,2205,0
20250227,144200,196187910,2205,2205,2205,2205,0
20250227,144100,196187910,2205,2205,2205,2205,0
20250227,144000,196187910,2205,2205,2205,2205,0
20250227,143900,196187910,2205,2205,2205,2205,0
20250227,143800,196187910,2205,2205,2205,2205,0
20250227,143700,196187910,2205,2205,2205,2205,0
20250227,143600,196187910,2205,2205,2205,2205,0
20250227,143500,196187910,2205,2205,2205,2205,0
20250227,143400,196187910,2205,2205,2205,2205,0
20250227,143300,196187910,2205,2205,2205,2205,1
20250227,143200,196185705,2200,2195,2200,2195,1587
20250227,143100,192699305,2200,2200,2200,2200,0
20250227,143000,192699305,2200,2205,2205,2200,2
20250227,142900,192694900,2190,2195,2195,2190,2001
20250227,142800,188306790,2195,2195,2195,2195,79
20250227,142700,188133385,2210,2210,2210,2210,0
20250227,142600,188133385,2210,2210,2210,2210,16
20250227,142500,188098025,2195,2200,2200,2195,2452
20250227,142400,182706920,2200,2200,2200,2200,0
20250227,142300,182706920,2200,2200,2200,2200,0
20250227,142200,182706920,2200,2200,2200,2200,0
20250227,142100,182706920,2200,2200,2200,2200,0
20250227,142000,182706920,2200,2200,2200,2200,0
20250227,141900,182706920,2200,2200,2200,2200,327
20250227,141800,181987520,2210,2210,2210,2210,50
20250227,141700,181877020,2210,2210,2210,2210,0
20250227,141600,181877020,2210,2210,2210,2210,0
20250227,141500,181877020,2210,2205,2210,2205,145
20250227,141400,181557020,2200,2205,2205,2200,75
20250227,141300,181391970,2215,2215,2215,2215,0
20250227,141200,181391970,2215,2205,2215,2205,2442
20250227,141100,175995015,2200,2195,2200,2195,534
20250227,141000,174821085,2195,2200,2200,2195,205
20250227,140900,174371085,2195,2200,2200,2195,205
20250227,140800,173921085,2195,2195,2195,2195,202
20250227,140700,173477695,2200,2200,2200,2200,21
20250227,140600,173431495,2200,2200,2200,2200,1
20250227,140500,173429295,2200,2195,2200,2195,151
20250227,140400,173097595,2200,2200,2200,2200,0
20250227,140300,173097595,2200,2200,2200,2200,1
20250227,140200,173095395,2200,2200,2200,2200,0
20250227,140100,173095395,2200,2200,2200,2200,1
20250227,140000,173093195,2200,2200,2200,2200,0
20250227,135900,173093195,2200,2200,2200,2200,605
20250227,135800,171762195,2195,2195,2195,2195,0
20250227,135700,171762195,2195,2195,2195,2195,6
20250227,135600,171749025,2200,2200,2200,2200,0
20250227,135500,171749025,2200,2200,2200,2200,0
20250227,135400,171749025,2200,2200,2200,2200,8
20250227,135300,171731425,2200,2200,2200,2200,0
20250227,135200,171731425,2200,2200,2200,2200,0
20250227,135100,171731425,2200,2200,2200,2200,0
20250227,135000,171731425,2200,2200,2200,2200,0
20250227,134900,171731425,2200,2200,2200,2200,0
20250227,134800,171731425,2200,2200,2200,2200,0
20250227,134700,171731425,2200,2200,2200,2200,20
20250227,134600,171687425,2205,2205,2205,2205,0
20250227,134500,171687425,2205,2205,2205,2205,0
20250227,134400,171687425,2205,2205,2205,2205,227
20250227,134300,171186890,2205,2205,2205,2205,5
20250227,134200,171175865,2195,2195,2195,2195,0
20250227,134100,171175865,2195,2195,2195,2195,60
20250227,134000,171044165,2195,2205,2205,2195,203
20250227,133900,170598550,2195,2195,2195,2195,2
20250227,133800,170594160,2205,2205,2205,2205,0
20250227,133700,170594160,2205,2205,2205,2205,1
20250227,133600,170591955,2205,2205,2205,2205,0
20250227,133500,170591955,2205,2205,2205,2205,3
20250227,133400,170585340,2195,2195,2195,2195,0
20250227,133300,170585340,2195,2195,2195,2195,1239
20250227,133200,167865735,2205,2205,2205,2205,0
20250227,133100,167865735,2205,2205,2205,2205,0
20250227,133000,167865735,2205,2205,2205,2205,0
20250227,132900,167865735,2205,2205,2205,2205,3
20250227,132800,167859120,2200,2200,2200,2200,203
20250227,132700,167412520,2205,2205,2205,2205,0
20250227,132600,167412520,2205,2205,2205,2205,0
20250227,132500,167412520,2205,2205,2205,2205,0
20250227,132400,167412520,2205,2205,2205,2205,0
20250227,132300,167412520,2205,2205,2205,2205,0
20250227,132200,167412520,2205,2205,2205,2205,110
20250227,132100,167169970,2200,2200,2200,2200,0
20250227,132000,167169970,2200,2200,2200,2200,0
20250227,131900,167169970,2200,2200,2200,2200,20
20250227,131800,167125970,2205,2200,2205,2200,52
20250227,131700,167011335,2200,2200,2200,2200,0
20250227,131600,167011335,2200,2200,2200,2200,0
20250227,131500,167011335,2200,2200,2200,2200,0
20250227,131400,167011335,2200,2200,2200,2200,0
20250227,131300,167011335,2200,2200,2200,2200,0
20250227,131200,167011335,2200,2200,2200,2200,0
20250227,131100,167011335,2200,2200,2200,2200,58
20250227,131000,166883735,2200,2200,2200,2200,0
20250227,130900,166883735,2200,2200,2200,2200,0
20250227,130800,166883735,2200,2200,2200,2200,0
20250227,130700,166883735,2200,2200,2200,2200,0
20250227,130600,166883735,2200,2200,2200,2200,0
20250227,130500,166883735,2200,2200,2200,2200,0
20250227,130400,166883735,2200,2200,2200,2200,58
20250227,130300,166756135,2205,2205,2205,2205,0
20250227,130200,166756135,2205,2205,2205,2205,30
20250227,130100,166689985,2205,2205,2205,2205,0
20250227,130000,166689985,2205,2205,2205,2205,3
20250227,125900,166683370,2200,2200,2200,2200,20
20250227,125800,166639370,2210,2210,2210,2210,0
20250227,125700,166639370,2210,2210,2210,2210,0
20250227,125600,166639370,2210,2210,2210,2210,10
20250227,125500,166617270,2210,2210,2210,2210,10
20250227,125400,166595170,2210,2210,2210,2210,0
20250227,125300,166595170,2210,2210,2210,2210,0
20250227,125200,166595170,2210,2210,2210,2210,1
20250227,125100,166592960,2205,2205,2205,2205,0
20250227,125000,166592960,2205,2205,2205,2205,1
20250227,124900,166590755,2205,2200,2205,2200,2919
20250227,124800,160158920,2190,2200,2200,2190,1101
20250227,124700,157742740,2200,2195,2200,2195,52
20250227,124600,157628585,2195,2195,2195,2195,0
20250227,124500,157628585,2195,2195,2195,2195,200
20250227,124400,157189585,2200,2200,2200,2200,0
20250227,124300,157189585,2200,2195,2200,2195,101
20250227,124200,156967885,2195,2195,2195,2195,240
20250227,124100,156441085,2205,2205,2205,2205,0
20250227,124000,156441085,2205,2205,2205,2205,0
20250227,123900,156441085,2205,2205,2205,2205,0
20250227,123800,156441085,2205,2205,2205,2205,0
20250227,123700,156441085,2205,2205,2205,2205,0
20250227,123600,156441085,2205,2205,2205,2205,0
20250227,123500,156441085,2205,2205,2205,2205,3
20250227,123400,156434470,2200,2200,2200,2200,126
20250227,123300,156157270,2200,2200,2200,2200,0
20250227,123200,156157270,2200,2200,2200,2200,530
20250227,123100,154991270,2200,2200,2200,2200,1000
20250227,123000,152791270,2190,2190,2190,2190,233
20250227,122900,152281000,2200,2200,2200,2200,0
20250227,122800,152281000,2200,2200,2200,2200,0
20250227,122700,152281000,2200,2200,2200,2200,104
20250227,122600,152052200,2200,2200,2200,2200,3
20250227,122500,152045600,2190,2200,2200,2190,854
20250227,122400,150175310,2195,2195,2195,2195,0
20250227,122300,150175310,2195,2195,2195,2195,545
20250227,122200,148979035,2195,2195,2195,2195,3
20250227,122100,148972450,2190,2190,2190,2190,0
20250227,122000,148972450,2190,2190,2190,2190,0
20250227,121900,148972450,2190,2190,2190,2190,73
20250227,121800,148812580,2195,2195,2195,2195,0
20250227,121700,148812580,2195,2195,2195,2195,0
20250227,121600,148812580,2195,2195,2195,2195,11
20250227,121500,148788435,2195,2195,2195,2195,0
20250227,121400,148788435,2195,2195,2195,2195,0
20250227,121300,148788435,2195,2195,2195,2195,0
20250227,121200,148788435,2195,2195,2195,2195,0
20250227,121100,148788435,2195,2195,2195,2195,0
20250227,121000,148788435,2195,2190,2195,2190,13
20250227,120900,148759940,2185,2185,2185,2185,1
20250227,120800,148757755,2195,2195,2195,2195,3
20250227,120700,148751170,2190,2190,2190,2190,100
20250227,120600,148532170,2195,2195,2195,2195,6
20250227,120500,148519000,2195,2190,2195,2190,2583
20250227,120400,142862215,2180,2180,2180,2180,3772
20250227,120300,134639255,2190,2190,2190,2190,289
20250227,120200,134006345,2190,2190,2190,2190,0
20250227,120100,134006345,2190,2185,2190,2180,7683
20250227,120000,117250500,2195,2195,2195,2195,0
20250227,115900,117250500,2195,2185,2195,2185,23
20250227,115800,117200215,2190,2190,2190,2190,0
20250227,115700,117200215,2190,2190,2190,2190,0
20250227,115600,117200215,2190,2190,2190,2190,0
20250227,115500,117200215,2190,2190,2190,2190,0
20250227,115400,117200215,2190,2195,2195,2190,6
20250227,115300,117187070,2195,2195,2195,2195,3
20250227,115200,117180485,2180,2180,2180,2180,65
20250227,115100,117038785,2195,2195,2195,2195,0
20250227,115000,117038785,2195,2195,2195,2195,3
20250227,114900,117032200,2180,2190,2190,2180,41
20250227,114800,116942630,2195,2195,2195,2195,3
20250227,114700,116936045,2185,2185,2185,2185,828
20250227,114600,115126865,2185,2185,2185,2185,75
20250227,114500,114962990,2195,2195,2195,2195,10
20250227,114400,114941040,2195,2195,2195,2195,0
20250227,114300,114941040,2195,2195,2195,2195,0
20250227,114200,114941040,2195,2195,2195,2195,0
20250227,114100,114941040,2195,2195,2195,2195,0
20250227,114000,114941040,2195,2195,2195,2195,0
20250227,113900,114941040,2195,2195,2195,2195,0
20250227,113800,114941040,2195,2195,2195,2195,0
20250227,113700,114941040,2195,2195,2195,2195,0
20250227,113600,114941040,2195,2195,2195,2195,0
20250227,113500,114941040,2195,2195,2195,2195,3
20250227,113400,114934455,2190,2195,2195,2190,38
20250227,113300,114851205,2195,2195,2195,2195,0
20250227,113200,114851205,2195,2195,2195,2195,0
20250227,113100,114851205,2195,2195,2195,2195,0
20250227,113000,114851205,2195,2195,2195,2195,1
20250227,112900,114849010,2190,2190,2190,2190,0
20250227,112800,114849010,2190,2190,2190,2190,0
20250227,112700,114849010,2190,2190,2190,2190,0
20250227,112600,114849010,2190,2190,2190,2190,0
20250227,112500,114849010,2190,2190,2190,2190,173
20250227,112400,114470140,2190,2190,2190,2190,0
20250227,112300,114470140,2190,2190,2190,2190,229
20250227,112200,113968630,2180,2185,2185,2180,251
20250227,112100,113420435,2185,2185,2185,2185,1
20250227,112000,113418250,2180,2180,2180,2180,1181
20250227,111900,110843670,2190,2190,2190,2190,0
20250227,111800,110843670,2190,2190,2190,2190,3
20250227,111700,110837100,2180,2180,2190,2180,803
20250227,111600,109086530,2180,2185,2185,2180,3505
20250227,111500,101443130,2200,2180,2200,2180,537
20250227,111400,100262410,2200,2200,2200,2200,0
20250227,111300,100262410,2200,2200,2200,2200,0
20250227,111200,100262410,2200,2200,2200,2200,0
20250227,111100,100262410,2200,2200,2200,2200,0
20250227,111000,100262410,2200,2200,2200,2200,0
20250227,110900,100262410,2200,2200,2200,2200,0
20250227,110800,100262410,2200,2200,2200,2200,0
20250227,110700,100262410,2200,2200,2200,2200,0
20250227,110600,100262410,2200,2200,2200,2200,0
20250227,110500,100262410,2200,2185,2200,2185,1291
20250227,110400,97441515,2185,2185,2200,2185,89
20250227,110300,97247035,2200,2200,2200,2200,0
20250227,110200,97247035,2200,2200,2200,2200,0
20250227,110100,97247035,2200,2200,2200,2200,0
20250227,110000,97247035,2200,2200,2200,2200,3
20250227,105900,97240435,2185,2185,2185,2185,79
20250227,105800,97067820,2200,2200,2200,2200,0
20250227,105700,97067820,2200,2200,2200,2200,0
20250227,105600,97067820,2200,2200,2200,2200,3
20250227,105500,97061220,2185,2185,2185,2185,0
20250227,105400,97061220,2185,2200,2200,2185,4
20250227,105300,97052435,2185,2190,2190,2185,5287
20250227,105200,85500260,2180,2190,2190,2180,7031
20250227,105100,70118825,2200,2200,2200,2200,3
20250227,105000,70112225,2195,2195,2195,2195,0
20250227,104900,70112225,2195,2195,2195,2195,2990
20250227,104800,63549175,2200,2200,2200,2200,0
20250227,104700,63549175,2200,2200,2200,2200,5
20250227,104600,63538175,2200,2200,2200,2200,0
20250227,104500,63538175,2200,2200,2200,2200,0
20250227,104400,63538175,2200,2200,2200,2200,48
20250227,104300,63432575,2200,2200,2200,2200,10
20250227,104200,63410575,2200,2195,2200,2195,36
20250227,104100,63331380,2195,2195,2195,2195,0
20250227,104000,63331380,2195,2195,2195,2195,0
20250227,103900,63331380,2195,2195,2195,2195,499
20250227,103800,62236075,2200,2200,2200,2200,0
20250227,103700,62236075,2200,2195,2200,2195,134
20250227,103600,61941670,2195,2200,2200,2195,84
20250227,103500,61756890,2200,2200,2200,2200,823
20250227,103400,59946290,2205,2205,2205,2205,0
20250227,103300,59946290,2205,2205,2205,2205,0
20250227,103200,59946290,2205,2205,2205,2205,0
20250227,103100,59946290,2205,2205,2205,2205,91
20250227,103000,59745635,2200,2200,2200,2200,14
20250227,102900,59714835,2200,2200,2200,2200,0
20250227,102800,59714835,2200,2200,2200,2200,0
20250227,102700,59714835,2200,2200,2200,2200,0
20250227,102600,59714835,2200,2200,2200,2200,0
20250227,102500,59714835,2200,2200,2200,2200,0
20250227,102400,59714835,2200,2200,2200,2200,0
20250227,102300,59714835,2200,2200,2200,2200,200
20250227,102200,59274835,2200,2200,2200,2200,461
20250227,102100,58260635,2200,2200,2200,2195,664
20250227,102000,56800405,2200,2200,2200,2200,0
20250227,101900,56800405,2200,2200,2200,2200,12
20250227,101800,56774005,2200,2200,2200,2200,58
20250227,101700,56646405,2200,2200,2200,2200,200
20250227,101600,56206405,2200,2200,2200,2200,0
20250227,101500,56206405,2200,2200,2200,2200,300
20250227,101400,55546405,2205,2200,2205,2200,2968
20250227,101300,49016555,2205,2205,2205,2205,1601
20250227,101200,45486350,2215,2215,2215,2215,0
20250227,101100,45486350,2215,2215,2215,2215,0
20250227,101000,45486350,2215,2215,2215,2215,50
20250227,100900,45375600,2215,2215,2215,2215,0
20250227,100800,45375600,2215,2215,2215,2215,46
20250227,100700,45273710,2200,2200,2200,2200,0
20250227,100600,45273710,2200,2200,2200,2200,0
20250227,100500,45273710,2200,2200,2200,2200,212
20250227,100400,44807310,2200,2200,2200,2200,496
20250227,100300,43716110,2205,2205,2205,2200,310
20250227,100200,43032610,2205,2205,2205,2205,200
20250227,100100,42591610,2215,2215,2215,2215,1
20250227,100000,42589395,2215,2215,2215,2215,0
20250227,095900,42589395,2215,2215,2215,2215,0
20250227,095800,42589395,2215,2215,2215,2215,3
20250227,095700,42582750,2200,2200,2200,2200,5
20250227,095600,42571750,2205,2205,2205,2205,0
20250227,095500,42571750,2205,2205,2205,2205,0
20250227,095400,42571750,2205,2205,2205,2205,0
20250227,095300,42571750,2205,2215,2215,2205,37
20250227,095200,42490095,2205,2205,2205,2200,190
20250227,095100,42071395,2205,2205,2205,2205,1805
20250227,095000,38091370,2205,2205,2205,2205,1038
20250227,094900,35802580,2205,2205,2205,2205,1000
20250227,094800,33597580,2205,2205,2205,2205,30
20250227,094700,33531430,2205,2205,2205,2205,500
20250227,094600,32428930,2205,2205,2205,2205,20
20250227,094500,32384830,2220,2220,2220,2220,0
20250227,094400,32384830,2220,2220,2220,2220,10
20250227,094300,32362630,2210,2210,2210,2210,500
20250227,094200,31257630,2210,2210,2210,2210,12
20250227,094100,31231110,2220,2220,2220,2220,3
20250227,094000,31224450,2205,2205,2205,2205,1
20250227,093900,31222245,2205,2205,2205,2205,0
20250227,093800,31222245,2205,2205,2205,2205,0
20250227,093700,31222245,2205,2205,2205,2205,473
20250227,093600,30179280,2205,2205,2205,2205,4
20250227,093500,30170460,2205,2205,2205,2205,0
20250227,093400,30170460,2205,2205,2205,2205,0
20250227,093300,30170460,2205,2205,2205,2205,1001
20250227,093200,27963255,2220,2210,2220,2205,309
20250227,093100,27281240,2205,2205,2205,2205,0
20250227,093000,27281240,2205,2210,2210,2205,1631
20250227,092900,23676735,2215,2215,2215,2215,0
20250227,092800,23676735,2215,2215,2215,2215,3
20250227,092700,23670090,2225,2225,2225,2225,47
20250227,092600,23565515,2225,2225,2225,2225,21
20250227,092500,23518790,2225,2210,2225,2210,7
20250227,092400,23503290,2210,2210,2210,2210,855
20250227,092300,21613740,2210,2210,2210,2210,165
20250227,092200,21249090,2225,2225,2225,2225,20
20250227,092100,21204590,2230,2230,2230,2230,0
20250227,092000,21204590,2230,2230,2230,2230,0
20250227,091900,21204590,2230,2230,2230,2230,0
20250227,091800,21204590,2230,2230,2230,2230,1250
20250227,091700,18417090,2230,2210,2230,2210,6
20250227,091600,18403810,2210,2210,2210,2210,1556
20250227,091500,14965050,2210,2210,2210,2210,0
20250227,091400,14965050,2210,2215,2215,2210,1097
20250227,091300,12535680,2230,2215,2230,2215,1600
20250227,091200,8983180,2220,2220,2220,2220,0
20250227,091100,8983180,2220,2220,2220,2220,0
20250227,091000,8983180,2220,2220,2220,2220,50
20250227,090900,8872180,2220,2220,2220,2220,1
20250227,090800,8869960,2205,2205,2205,2205,0
20250227,090700,8869960,2205,2205,2205,2205,110
20250227,090600,8627410,2220,2205,2220,2205,1006
20250227,090500,6409090,2200,2200,2200,2200,0
20250227,090400,6409090,2200,2200,2200,2200,0
20250227,090300,6409090,2200,2200,2200,2200,33
20250227,090200,6336490,2200,2215,2215,2200,66
20250227,090100,6190345,2215,2200,2215,2200,856
20250227,090000,4306395,2205,2205,2215,2205,1953