KissMeData/075970/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195400,338230045,2640,2640,2640,2640,2638
20250227,195300,338230045,2640,2640,2640,2640,0
20250227,195200,338230045,2640,2640,2640,2640,0
20250227,195100,338230045,2640,2640,2640,2640,0
20250227,195000,338230045,2640,2640,2640,2640,0
20250227,194900,338230045,2640,2640,2640,2640,0
20250227,194800,338230045,2640,2640,2640,2640,0
20250227,194700,338230045,2640,2640,2640,2640,0
20250227,194600,338230045,2640,2640,2640,2640,0
20250227,194500,338230045,2640,2640,2640,2640,0
20250227,194400,338230045,2640,2640,2640,2640,0
20250227,194300,338230045,2640,2640,2640,2640,0
20250227,194200,338230045,2640,2640,2640,2640,0
20250227,194100,338230045,2640,2640,2640,2640,0
20250227,194000,338230045,2640,2640,2640,2640,0
20250227,193900,338230045,2640,2640,2640,2640,0
20250227,193800,338230045,2640,2640,2640,2640,0
20250227,193700,338230045,2640,2640,2640,2640,0
20250227,193600,338230045,2640,2640,2640,2640,0
20250227,193500,338230045,2640,2640,2640,2640,0
20250227,193400,338230045,2640,2640,2640,2640,0
20250227,193300,338230045,2640,2640,2640,2640,0
20250227,193200,338230045,2640,2640,2640,2640,0
20250227,193100,338230045,2640,2640,2640,2640,0
20250227,193000,338230045,2640,2640,2640,2640,0
20250227,192900,338230045,2640,2640,2640,2640,0
20250227,192800,338230045,2640,2640,2640,2640,0
20250227,192700,338230045,2640,2640,2640,2640,0
20250227,192600,338230045,2640,2640,2640,2640,0
20250227,192500,338230045,2640,2640,2640,2640,0
20250227,192400,338230045,2640,2640,2640,2640,2638
20250227,192300,338230045,2640,2640,2640,2640,0
20250227,192200,338230045,2640,2640,2640,2640,0
20250227,192100,338230045,2640,2640,2640,2640,0
20250227,192000,338230045,2640,2640,2640,2640,0
20250227,191900,338230045,2640,2640,2640,2640,0
20250227,191800,338230045,2640,2640,2640,2640,0
20250227,191700,338230045,2640,2640,2640,2640,0
20250227,191600,338230045,2640,2640,2640,2640,0
20250227,191500,338230045,2640,2640,2640,2640,0
20250227,191400,338230045,2640,2640,2640,2640,0
20250227,191300,338230045,2640,2640,2640,2640,0
20250227,191200,338230045,2640,2640,2640,2640,0
20250227,191100,338230045,2640,2640,2640,2640,0
20250227,191000,338230045,2640,2640,2640,2640,0
20250227,190900,338230045,2640,2640,2640,2640,0
20250227,190800,338230045,2640,2640,2640,2640,0
20250227,190700,338230045,2640,2640,2640,2640,0
20250227,190600,338230045,2640,2640,2640,2640,0
20250227,190500,338230045,2640,2640,2640,2640,0
20250227,190400,338230045,2640,2640,2640,2640,0
20250227,190300,338230045,2640,2640,2640,2640,0
20250227,190200,338230045,2640,2640,2640,2640,0
20250227,190100,338230045,2640,2640,2640,2640,0
20250227,190000,338230045,2640,2640,2640,2640,0
20250227,185900,338230045,2640,2640,2640,2640,0
20250227,185800,338230045,2640,2640,2640,2640,0
20250227,185700,338230045,2640,2640,2640,2640,0
20250227,185600,338230045,2640,2640,2640,2640,0
20250227,185500,338230045,2640,2640,2640,2640,0
20250227,185400,338230045,2640,2640,2640,2640,2638
20250227,185300,338230045,2640,2640,2640,2640,0
20250227,185200,338230045,2640,2640,2640,2640,0
20250227,185100,338230045,2640,2640,2640,2640,0
20250227,185000,338230045,2640,2640,2640,2640,0
20250227,184900,338230045,2640,2640,2640,2640,0
20250227,184800,338230045,2640,2640,2640,2640,0
20250227,184700,338230045,2640,2640,2640,2640,0
20250227,184600,338230045,2640,2640,2640,2640,0
20250227,184500,338230045,2640,2640,2640,2640,0
20250227,184400,338230045,2640,2640,2640,2640,0
20250227,184300,338230045,2640,2640,2640,2640,0
20250227,184200,338230045,2640,2640,2640,2640,0
20250227,184100,338230045,2640,2640,2640,2640,0
20250227,184000,338230045,2640,2640,2640,2640,0
20250227,183900,338230045,2640,2640,2640,2640,0
20250227,183800,338230045,2640,2640,2640,2640,0
20250227,183700,338230045,2640,2640,2640,2640,0
20250227,183600,338230045,2640,2640,2640,2640,0
20250227,183500,338230045,2640,2640,2640,2640,0
20250227,183400,338230045,2640,2640,2640,2640,0
20250227,183300,338230045,2640,2640,2640,2640,0
20250227,183200,338230045,2640,2640,2640,2640,0
20250227,183100,338230045,2640,2640,2640,2640,0
20250227,183000,338230045,2640,2640,2640,2640,0
20250227,182900,338230045,2640,2640,2640,2640,0
20250227,182800,338230045,2640,2640,2640,2640,0
20250227,182700,338230045,2640,2640,2640,2640,0
20250227,182600,338230045,2640,2640,2640,2640,0
20250227,182500,338230045,2640,2640,2640,2640,0
20250227,182400,338230045,2640,2640,2640,2640,2638
20250227,182300,338230045,2640,2640,2640,2640,0
20250227,182200,338230045,2640,2640,2640,2640,0
20250227,182100,338230045,2640,2640,2640,2640,0
20250227,182000,338230045,2640,2640,2640,2640,0
20250227,181900,338230045,2640,2640,2640,2640,0
20250227,181800,338230045,2640,2640,2640,2640,0
20250227,181700,338230045,2640,2640,2640,2640,0
20250227,181600,338230045,2640,2640,2640,2640,0
20250227,181500,338230045,2640,2640,2640,2640,0
20250227,181400,338230045,2640,2640,2640,2640,0
20250227,181300,338230045,2640,2640,2640,2640,0
20250227,181200,338230045,2640,2640,2640,2640,0
20250227,181100,338230045,2640,2640,2640,2640,0
20250227,181000,338230045,2640,2640,2640,2640,0
20250227,180900,338230045,2640,2640,2640,2640,0
20250227,180800,338230045,2640,2640,2640,2640,0
20250227,180700,338230045,2640,2640,2640,2640,0
20250227,180600,338230045,2640,2640,2640,2640,0
20250227,180500,338230045,2640,2640,2640,2640,0
20250227,180400,338230045,2640,2640,2640,2640,0
20250227,180300,338230045,2640,2640,2640,2640,0
20250227,180200,338230045,2640,2640,2640,2640,0
20250227,180100,338230045,2640,2640,2640,2640,0
20250227,180000,338230045,2640,2640,2640,2640,0
20250227,175900,338230045,2640,2640,2640,2640,0
20250227,175800,338230045,2640,2640,2640,2640,0
20250227,175700,338230045,2640,2640,2640,2640,0
20250227,175600,338230045,2640,2640,2640,2640,0
20250227,175500,338230045,2640,2640,2640,2640,0
20250227,175400,338230045,2640,2640,2640,2640,2638
20250227,175300,338230045,2640,2640,2640,2640,0
20250227,175200,338230045,2640,2640,2640,2640,0
20250227,175100,338230045,2640,2640,2640,2640,0
20250227,175000,338230045,2640,2640,2640,2640,0
20250227,174900,338230045,2640,2640,2640,2640,0
20250227,174800,338230045,2640,2640,2640,2640,0
20250227,174700,338230045,2640,2640,2640,2640,0
20250227,174600,338230045,2640,2640,2640,2640,0
20250227,174500,338230045,2640,2640,2640,2640,0
20250227,174400,338230045,2640,2640,2640,2640,0
20250227,174300,338230045,2640,2640,2640,2640,0
20250227,174200,338230045,2640,2640,2640,2640,0
20250227,174100,338230045,2640,2640,2640,2640,0
20250227,174000,338230045,2640,2640,2640,2640,0
20250227,173900,338230045,2640,2640,2640,2640,0
20250227,173800,338230045,2640,2640,2640,2640,0
20250227,173700,338230045,2640,2640,2640,2640,0
20250227,173600,338230045,2640,2640,2640,2640,0
20250227,173500,338230045,2640,2640,2640,2640,0
20250227,173400,338230045,2640,2640,2640,2640,0
20250227,173300,338230045,2640,2640,2640,2640,0
20250227,173200,338230045,2640,2640,2640,2640,0
20250227,173100,338230045,2640,2640,2640,2640,0
20250227,173000,338230045,2640,2640,2640,2640,0
20250227,172900,338230045,2640,2640,2640,2640,0
20250227,172800,338230045,2640,2640,2640,2640,0
20250227,172700,338230045,2640,2640,2640,2640,0
20250227,172600,338230045,2640,2640,2640,2640,0
20250227,172500,338230045,2640,2640,2640,2640,0
20250227,172400,338230045,2640,2640,2640,2640,2638
20250227,172300,338230045,2640,2640,2640,2640,0
20250227,172200,338230045,2640,2640,2640,2640,0
20250227,172100,338230045,2640,2640,2640,2640,0
20250227,172000,338230045,2640,2640,2640,2640,0
20250227,171900,338230045,2640,2640,2640,2640,0
20250227,171800,338230045,2640,2640,2640,2640,0
20250227,171700,338230045,2640,2640,2640,2640,0
20250227,171600,338230045,2640,2640,2640,2640,0
20250227,171500,338230045,2640,2640,2640,2640,0
20250227,171400,338230045,2640,2640,2640,2640,0
20250227,171300,338230045,2640,2640,2640,2640,0
20250227,171200,338230045,2640,2640,2640,2640,0
20250227,171100,338230045,2640,2640,2640,2640,0
20250227,171000,338230045,2640,2640,2640,2640,0
20250227,170900,338230045,2640,2640,2640,2640,0
20250227,170800,338230045,2640,2640,2640,2640,0
20250227,170700,338230045,2640,2640,2640,2640,0
20250227,170600,338230045,2640,2640,2640,2640,0
20250227,170500,338230045,2640,2640,2640,2640,0
20250227,170400,338230045,2640,2640,2640,2640,0
20250227,170300,338230045,2640,2640,2640,2640,0
20250227,170200,338230045,2640,2640,2640,2640,0
20250227,170100,338230045,2640,2640,2640,2640,0
20250227,170000,338230045,2640,2640,2640,2640,0
20250227,165900,338230045,2640,2640,2640,2640,0
20250227,165800,338230045,2640,2640,2640,2640,0
20250227,165700,338230045,2640,2640,2640,2640,0
20250227,165600,338230045,2640,2640,2640,2640,0
20250227,165500,338230045,2640,2640,2640,2640,0
20250227,165400,338230045,2640,2640,2640,2640,2638
20250227,165300,338230045,2640,2640,2640,2640,0
20250227,165200,338230045,2640,2640,2640,2640,0
20250227,165100,338230045,2640,2640,2640,2640,0
20250227,165000,338230045,2640,2640,2640,2640,0
20250227,164900,338230045,2640,2640,2640,2640,0
20250227,164800,338230045,2640,2640,2640,2640,0
20250227,164700,338230045,2640,2640,2640,2640,0
20250227,164600,338230045,2640,2640,2640,2640,0
20250227,164500,338230045,2640,2640,2640,2640,0
20250227,164400,338230045,2640,2640,2640,2640,0
20250227,164300,338230045,2640,2640,2640,2640,0
20250227,164200,338230045,2640,2640,2640,2640,0
20250227,164100,338230045,2640,2640,2640,2640,0
20250227,164000,338230045,2640,2640,2640,2640,0
20250227,163900,338230045,2640,2640,2640,2640,0
20250227,163800,338230045,2640,2640,2640,2640,0
20250227,163700,338230045,2640,2640,2640,2640,0
20250227,163600,338230045,2640,2640,2640,2640,0
20250227,163500,338230045,2640,2640,2640,2640,0
20250227,163400,338230045,2640,2640,2640,2640,0
20250227,163300,338230045,2640,2640,2640,2640,0
20250227,163200,338230045,2640,2640,2640,2640,0
20250227,163100,338230045,2640,2640,2640,2640,0
20250227,163000,338230045,2640,2640,2640,2640,0
20250227,162900,338230045,2640,2640,2640,2640,0
20250227,162800,338230045,2640,2640,2640,2640,0
20250227,162700,338230045,2640,2640,2640,2640,0
20250227,162600,338230045,2640,2640,2640,2640,0
20250227,162500,338230045,2640,2640,2640,2640,0
20250227,162400,338230045,2640,2640,2640,2640,2638
20250227,162300,338230045,2640,2640,2640,2640,0
20250227,162200,338230045,2640,2640,2640,2640,0
20250227,162100,338230045,2640,2640,2640,2640,0
20250227,162000,338230045,2640,2640,2640,2640,0
20250227,161900,338230045,2640,2640,2640,2640,0
20250227,161800,338230045,2640,2640,2640,2640,0
20250227,161700,338230045,2640,2640,2640,2640,0
20250227,161600,338230045,2640,2640,2640,2640,0
20250227,161500,338230045,2640,2640,2640,2640,0
20250227,161400,338230045,2640,2640,2640,2640,0
20250227,161300,338230045,2640,2640,2640,2640,0
20250227,161200,338230045,2640,2640,2640,2640,0
20250227,161100,338230045,2640,2640,2640,2640,0
20250227,161000,338230045,2640,2640,2640,2640,0
20250227,160900,338230045,2640,2640,2640,2640,0
20250227,160800,338230045,2640,2640,2640,2640,0
20250227,160700,338230045,2640,2640,2640,2640,0
20250227,160600,338230045,2640,2640,2640,2640,0
20250227,160500,338230045,2640,2640,2640,2640,0
20250227,160400,338230045,2640,2640,2640,2640,0
20250227,160300,338230045,2640,2640,2640,2640,0
20250227,160200,338230045,2640,2640,2640,2640,0
20250227,160100,338230045,2640,2640,2640,2640,0
20250227,160000,338230045,2640,2640,2640,2640,0
20250227,155900,338230045,2640,2640,2640,2640,0
20250227,155800,338230045,2640,2640,2640,2640,0
20250227,155700,338230045,2640,2640,2640,2640,0
20250227,155600,338230045,2640,2640,2640,2640,0
20250227,155500,338230045,2640,2640,2640,2640,0
20250227,155400,338230045,2640,2640,2640,2640,2638
20250227,155300,338230045,2640,2640,2640,2640,0
20250227,155200,338230045,2640,2640,2640,2640,0
20250227,155100,338230045,2640,2640,2640,2640,0
20250227,155000,338230045,2640,2640,2640,2640,0
20250227,154900,338230045,2640,2640,2640,2640,0
20250227,154800,338230045,2640,2640,2640,2640,0
20250227,154700,338230045,2640,2640,2640,2640,0
20250227,154600,338230045,2640,2640,2640,2640,0
20250227,154500,338230045,2640,2640,2640,2640,0
20250227,154400,338230045,2640,2640,2640,2640,0
20250227,154300,338230045,2640,2640,2640,2640,0
20250227,154200,338230045,2640,2640,2640,2640,0
20250227,154100,338230045,2640,2640,2640,2640,0
20250227,154000,338230045,2640,2640,2640,2640,0
20250227,153900,338230045,2640,2640,2640,2640,0
20250227,153800,338230045,2640,2640,2640,2640,0
20250227,153700,338230045,2640,2640,2640,2640,0
20250227,153600,338230045,2640,2640,2640,2640,0
20250227,153500,338230045,2640,2640,2640,2640,0
20250227,153400,338230045,2640,2640,2640,2640,0
20250227,153300,338230045,2640,2640,2640,2640,0
20250227,153200,338230045,2640,2640,2640,2640,0
20250227,153100,338230045,2640,2640,2640,2640,0
20250227,153000,338230045,2640,2640,2640,2640,2638
20250227,152900,331265725,2640,2640,2640,2640,0
20250227,152800,331265725,2640,2640,2640,2640,0
20250227,152700,331265725,2640,2640,2640,2640,0
20250227,152600,331265725,2640,2640,2640,2640,0
20250227,152500,331265725,2640,2640,2640,2640,0
20250227,152400,331265725,2640,2640,2640,2640,0
20250227,152300,331265725,2640,2640,2640,2640,0
20250227,152200,331265725,2640,2640,2640,2640,0
20250227,152100,331265725,2640,2640,2640,2640,0
20250227,152000,331265725,2640,2640,2640,2640,0
20250227,151900,331265725,2640,2645,2645,2635,453
20250227,151800,330070670,2640,2640,2645,2635,298
20250227,151700,329283970,2640,2640,2640,2640,0
20250227,151600,329283970,2640,2640,2640,2640,56
20250227,151500,329136130,2640,2640,2640,2640,80
20250227,151400,328924930,2635,2640,2640,2635,143
20250227,151300,328547975,2640,2640,2640,2640,0
20250227,151200,328547975,2640,2640,2640,2640,109
20250227,151100,328260215,2640,2640,2640,2640,100
20250227,151000,327996215,2640,2640,2640,2640,280
20250227,150900,327257015,2640,2645,2645,2640,102
20250227,150800,326987230,2640,2640,2640,2640,100
20250227,150700,326723230,2645,2645,2645,2645,0
20250227,150600,326723230,2645,2640,2645,2640,24
20250227,150500,326659790,2635,2635,2635,2635,0
20250227,150400,326659790,2635,2640,2640,2635,163
20250227,150300,326229915,2640,2640,2640,2640,0
20250227,150200,326229915,2640,2640,2640,2640,0
20250227,150100,326229915,2640,2640,2640,2640,250
20250227,150000,325569915,2640,2640,2640,2640,170
20250227,145900,325121115,2640,2640,2640,2640,581
20250227,145800,323587275,2640,2640,2640,2640,0
20250227,145700,323587275,2640,2640,2640,2640,40
20250227,145600,323481675,2645,2645,2645,2645,2
20250227,145500,323476385,2645,2645,2645,2645,1
20250227,145400,323473740,2645,2645,2645,2645,2
20250227,145300,323468450,2645,2645,2645,2645,0
20250227,145200,323468450,2645,2640,2645,2635,1501
20250227,145100,319513290,2640,2640,2640,2640,292
20250227,145000,318742410,2640,2640,2640,2640,0
20250227,144900,318742410,2640,2640,2640,2640,11
20250227,144800,318713370,2640,2640,2640,2640,200
20250227,144700,318185370,2640,2640,2640,2640,600
20250227,144600,316601370,2645,2645,2645,2645,1
20250227,144500,316598725,2640,2640,2640,2640,0
20250227,144400,316598725,2640,2640,2640,2640,542
20250227,144300,315167845,2640,2640,2640,2640,115
20250227,144200,314864245,2645,2645,2645,2645,11
20250227,144100,314835150,2645,2645,2645,2645,0
20250227,144000,314835150,2645,2645,2645,2645,0
20250227,143900,314835150,2645,2640,2645,2640,2
20250227,143800,314829865,2635,2635,2635,2635,0
20250227,143700,314829865,2635,2645,2645,2635,519
20250227,143600,313462010,2645,2645,2645,2645,2
20250227,143500,313456720,2640,2640,2640,2640,800
20250227,143400,311344720,2640,2640,2640,2640,300
20250227,143300,310552720,2645,2645,2645,2645,18
20250227,143200,310505110,2650,2650,2650,2650,0
20250227,143100,310505110,2650,2650,2650,2650,0
20250227,143000,310505110,2650,2650,2650,2650,0
20250227,142900,310505110,2650,2650,2650,2650,0
20250227,142800,310505110,2650,2650,2650,2650,5
20250227,142700,310491860,2645,2645,2645,2645,1
20250227,142600,310489215,2645,2645,2645,2645,2403
20250227,142500,304133280,2650,2650,2650,2650,0
20250227,142400,304133280,2650,2650,2650,2650,0
20250227,142300,304133280,2650,2650,2650,2650,6
20250227,142200,304117380,2650,2650,2650,2650,1
20250227,142100,304114730,2650,2650,2650,2650,0
20250227,142000,304114730,2650,2650,2650,2650,81
20250227,141900,303900080,2650,2650,2650,2650,0
20250227,141800,303900080,2650,2650,2650,2650,0
20250227,141700,303900080,2650,2650,2650,2650,0
20250227,141600,303900080,2650,2650,2650,2650,5
20250227,141500,303886830,2650,2650,2650,2650,10
20250227,141400,303860330,2645,2645,2645,2645,742
20250227,141300,301897740,2645,2645,2645,2645,100
20250227,141200,301633240,2645,2645,2645,2645,1
20250227,141100,301630595,2640,2640,2640,2640,200
20250227,141000,301102595,2640,2640,2640,2640,0
20250227,140900,301102595,2640,2640,2640,2640,0
20250227,140800,301102595,2640,2640,2640,2640,0
20250227,140700,301102595,2640,2640,2640,2640,0
20250227,140600,301102595,2640,2640,2640,2640,0
20250227,140500,301102595,2640,2640,2640,2640,0
20250227,140400,301102595,2640,2640,2640,2640,0
20250227,140300,301102595,2640,2645,2645,2640,202
20250227,140200,300568315,2640,2640,2640,2640,0
20250227,140100,300568315,2640,2640,2640,2640,0
20250227,140000,300568315,2640,2640,2640,2640,0
20250227,135900,300568315,2640,2640,2640,2640,0
20250227,135800,300568315,2640,2640,2640,2640,0
20250227,135700,300568315,2640,2640,2640,2640,0
20250227,135600,300568315,2640,2640,2640,2640,0
20250227,135500,300568315,2640,2640,2640,2640,0
20250227,135400,300568315,2640,2645,2645,2640,700
20250227,135300,298717315,2650,2650,2650,2650,0
20250227,135200,298717315,2650,2650,2650,2650,0
20250227,135100,298717315,2650,2650,2650,2650,116
20250227,135000,298409915,2650,2650,2650,2650,0
20250227,134900,298409915,2650,2650,2650,2650,0
20250227,134800,298409915,2650,2650,2650,2650,0
20250227,134700,298409915,2650,2650,2650,2650,190
20250227,134600,297906415,2650,2650,2650,2650,0
20250227,134500,297906415,2650,2640,2650,2640,2
20250227,134400,297901125,2650,2650,2650,2650,0
20250227,134300,297901125,2650,2650,2650,2650,0
20250227,134200,297901125,2650,2650,2650,2650,0
20250227,134100,297901125,2650,2650,2650,2650,0
20250227,134000,297901125,2650,2650,2650,2650,103
20250227,133900,297628175,2660,2660,2660,2660,0
20250227,133800,297628175,2660,2660,2660,2660,0
20250227,133700,297628175,2660,2660,2660,2660,0
20250227,133600,297628175,2660,2650,2660,2650,4
20250227,133500,297617555,2640,2640,2640,2640,311
20250227,133400,296796515,2640,2640,2640,2640,0
20250227,133300,296796515,2640,2640,2640,2640,2
20250227,133200,296791235,2650,2635,2650,2635,530
20250227,133100,295392205,2650,2640,2650,2630,4567
20250227,133000,283347455,2640,2650,2650,2640,5304
20250227,132900,269314310,2655,2655,2655,2655,1
20250227,132800,269311655,2655,2655,2655,2655,0
20250227,132700,269311655,2655,2655,2660,2650,1520
20250227,132600,265283620,2655,2655,2655,2655,1
20250227,132500,265280965,2655,2655,2655,2655,6642
20250227,132400,247646455,2655,2655,2655,2655,400
20250227,132300,246584455,2660,2660,2660,2660,0
20250227,132200,246584455,2660,2660,2660,2660,57
20250227,132100,246432835,2660,2660,2660,2660,570
20250227,132000,244916635,2660,2660,2660,2660,0
20250227,131900,244916635,2660,2660,2660,2660,40
20250227,131800,244810235,2655,2655,2655,2655,0
20250227,131700,244810235,2655,2655,2655,2655,0
20250227,131600,244810235,2655,2655,2655,2655,2786
20250227,131500,237413405,2660,2660,2660,2655,573
20250227,131400,235891935,2660,2660,2660,2660,0
20250227,131300,235891935,2660,2660,2660,2660,0
20250227,131200,235891935,2660,2660,2660,2660,0
20250227,131100,235891935,2660,2660,2660,2660,0
20250227,131000,235891935,2660,2655,2660,2655,107
20250227,130900,235607845,2660,2660,2660,2660,0
20250227,130800,235607845,2660,2660,2660,2660,0
20250227,130700,235607845,2660,2660,2660,2660,0
20250227,130600,235607845,2660,2660,2660,2660,0
20250227,130500,235607845,2660,2660,2660,2660,1
20250227,130400,235605185,2655,2665,2665,2655,47
20250227,130300,235480390,2650,2660,2665,2650,3542
20250227,130200,226075695,2660,2660,2660,2660,1953
20250227,130100,220880715,2665,2665,2665,2665,0
20250227,130000,220880715,2665,2665,2665,2665,0
20250227,125900,220880715,2665,2665,2665,2665,1
20250227,125800,220878050,2660,2660,2660,2660,212
20250227,125700,220314130,2665,2665,2665,2665,50
20250227,125600,220180880,2665,2665,2665,2665,1
20250227,125500,220178215,2660,2660,2660,2660,1
20250227,125400,220175555,2665,2665,2665,2665,50
20250227,125300,220042305,2660,2660,2660,2660,1
20250227,125200,220039645,2665,2665,2665,2665,11
20250227,125100,220010330,2665,2665,2665,2665,1
20250227,125000,220007665,2665,2665,2665,2665,1
20250227,124900,220005000,2660,2660,2660,2660,145
20250227,124800,219619300,2660,2660,2660,2655,1107
20250227,124700,216680035,2660,2660,2660,2660,0
20250227,124600,216680035,2660,2665,2665,2660,2213
20250227,124500,210793450,2670,2670,2670,2670,0
20250227,124400,210793450,2670,2670,2670,2670,50
20250227,124300,210659950,2670,2670,2670,2670,1
20250227,124200,210657280,2660,2660,2660,2660,0
20250227,124100,210657280,2660,2660,2660,2660,500
20250227,124000,209327280,2660,2665,2665,2660,110
20250227,123900,209034630,2660,2660,2660,2660,3305
20250227,123800,200243330,2660,2665,2665,2660,4009
20250227,123700,189560790,2675,2675,2675,2675,0
20250227,123600,189560790,2675,2670,2675,2670,23
20250227,123500,189499375,2670,2670,2670,2670,0
20250227,123400,189499375,2670,2670,2670,2670,50
20250227,123300,189365875,2675,2670,2675,2670,11
20250227,123200,189336500,2665,2665,2665,2665,73
20250227,123100,189141955,2665,2665,2665,2665,220
20250227,123000,188555655,2675,2675,2675,2675,0
20250227,122900,188555655,2675,2675,2675,2675,0
20250227,122800,188555655,2675,2675,2675,2675,0
20250227,122700,188555655,2675,2675,2675,2675,0
20250227,122600,188555655,2675,2675,2675,2675,0
20250227,122500,188555655,2675,2675,2675,2675,0
20250227,122400,188555655,2675,2675,2675,2675,0
20250227,122300,188555655,2675,2670,2675,2670,2
20250227,122200,188550310,2675,2670,2675,2670,2
20250227,122100,188544965,2670,2675,2675,2670,375
20250227,122000,187541845,2670,2675,2675,2670,1325
20250227,121900,184003095,2675,2675,2675,2675,0
20250227,121800,184003095,2675,2675,2675,2675,0
20250227,121700,184003095,2675,2670,2675,2670,4
20250227,121600,183992410,2670,2670,2670,2670,0
20250227,121500,183992410,2670,2670,2670,2670,50
20250227,121400,183858910,2670,2670,2670,2670,0
20250227,121300,183858910,2670,2670,2670,2670,0
20250227,121200,183858910,2670,2670,2670,2670,0
20250227,121100,183858910,2670,2670,2670,2670,0
20250227,121000,183858910,2670,2670,2670,2670,555
20250227,120900,182377060,2670,2670,2670,2670,0
20250227,120800,182377060,2670,2670,2670,2670,2
20250227,120700,182371720,2670,2670,2670,2670,0
20250227,120600,182371720,2670,2670,2670,2670,100
20250227,120500,182104720,2675,2675,2675,2675,1
20250227,120400,182102045,2665,2665,2670,2665,371
20250227,120300,181113305,2665,2670,2670,2665,1344
20250227,120200,177526875,2675,2675,2675,2675,0
20250227,120100,177526875,2675,2675,2675,2675,0
20250227,120000,177526875,2675,2675,2675,2675,0
20250227,115900,177526875,2675,2675,2675,2675,0
20250227,115800,177526875,2675,2670,2675,2670,268
20250227,115700,176811285,2675,2675,2675,2675,0
20250227,115600,176811285,2675,2675,2675,2675,0
20250227,115500,176811285,2675,2675,2675,2675,0
20250227,115400,176811285,2675,2675,2675,2675,3
20250227,115300,176803260,2680,2680,2680,2680,0
20250227,115200,176803260,2680,2680,2680,2680,1
20250227,115100,176800580,2670,2670,2670,2670,3
20250227,115000,176792570,2675,2680,2680,2675,2
20250227,114900,176787215,2675,2675,2675,2675,0
20250227,114800,176787215,2675,2675,2675,2675,1012
20250227,114700,174080115,2680,2680,2680,2680,0
20250227,114600,174080115,2680,2680,2680,2680,0
20250227,114500,174080115,2680,2680,2680,2680,0
20250227,114400,174080115,2680,2680,2680,2680,0
20250227,114300,174080115,2680,2680,2680,2680,0
20250227,114200,174080115,2680,2680,2680,2680,0
20250227,114100,174080115,2680,2680,2680,2680,0
20250227,114000,174080115,2680,2680,2680,2680,0
20250227,113900,174080115,2680,2680,2680,2680,0
20250227,113800,174080115,2680,2680,2680,2680,11
20250227,113700,174050635,2675,2675,2675,2675,0
20250227,113600,174050635,2675,2675,2675,2675,0
20250227,113500,174050635,2675,2675,2675,2675,308
20250227,113400,173226735,2675,2675,2675,2675,0
20250227,113300,173226735,2675,2675,2675,2675,1
20250227,113200,173224060,2670,2670,2670,2670,0
20250227,113100,173224060,2670,2670,2670,2670,0
20250227,113000,173224060,2670,2670,2670,2670,0
20250227,112900,173224060,2670,2670,2670,2670,1
20250227,112800,173221390,2670,2670,2670,2670,0
20250227,112700,173221390,2670,2670,2670,2670,0
20250227,112600,173221390,2670,2670,2670,2670,1
20250227,112500,173218720,2675,2675,2675,2670,370
20250227,112400,172230720,2675,2675,2675,2675,1
20250227,112300,172228045,2670,2670,2670,2670,0
20250227,112200,172228045,2670,2675,2675,2670,1970
20250227,112100,166958795,2675,2675,2675,2675,0
20250227,112000,166958795,2675,2675,2675,2675,0
20250227,111900,166958795,2675,2675,2675,2675,0
20250227,111800,166958795,2675,2675,2675,2675,0
20250227,111700,166958795,2675,2675,2675,2675,119
20250227,111600,166640470,2675,2675,2675,2675,9
20250227,111500,166616395,2675,2675,2675,2675,0
20250227,111400,166616395,2675,2675,2675,2675,0
20250227,111300,166616395,2675,2675,2675,2675,0
20250227,111200,166616395,2675,2675,2675,2665,243
20250227,111100,165967780,2670,2670,2670,2670,0
20250227,111000,165967780,2670,2675,2675,2670,647
20250227,110900,164239270,2675,2675,2675,2675,0
20250227,110800,164239270,2675,2675,2675,2675,0
20250227,110700,164239270,2675,2675,2675,2675,0
20250227,110600,164239270,2675,2675,2675,2675,0
20250227,110500,164239270,2675,2675,2675,2675,0
20250227,110400,164239270,2675,2675,2675,2675,0
20250227,110300,164239270,2675,2675,2675,2675,0
20250227,110200,164239270,2675,2675,2675,2675,99
20250227,110100,163974445,2670,2675,2675,2670,3269
20250227,110000,155245210,2675,2675,2675,2675,5000
20250227,105900,141870210,2675,2675,2675,2675,0
20250227,105800,141870210,2675,2675,2675,2675,0
20250227,105700,141870210,2675,2675,2675,2675,100
20250227,105600,141602710,2675,2685,2685,2675,26
20250227,105500,141533150,2680,2680,2680,2680,0
20250227,105400,141533150,2680,2680,2680,2680,112
20250227,105300,141232990,2685,2685,2685,2685,0
20250227,105200,141232990,2685,2685,2685,2685,1
20250227,105100,141230305,2685,2685,2685,2685,0
20250227,105000,141230305,2685,2685,2685,2685,0
20250227,104900,141230305,2685,2685,2685,2685,1
20250227,104800,141227620,2675,2675,2675,2675,0
20250227,104700,141227620,2675,2675,2675,2675,0
20250227,104600,141227620,2675,2675,2675,2675,0
20250227,104500,141227620,2675,2680,2680,2675,731
20250227,104400,139270790,2680,2680,2680,2680,719
20250227,104300,137343870,2680,2685,2685,2680,101
20250227,104200,137073185,2680,2680,2680,2680,0
20250227,104100,137073185,2680,2680,2680,2680,0
20250227,104000,137073185,2680,2685,2685,2680,308
20250227,103900,136247705,2685,2685,2685,2685,0
20250227,103800,136247705,2685,2685,2685,2685,1
20250227,103700,136245020,2680,2680,2680,2680,581
20250227,103600,134687940,2680,2680,2680,2680,877
20250227,103500,132337580,2680,2685,2685,2680,595
20250227,103400,130741885,2680,2675,2680,2675,723
20250227,103300,128805800,2670,2670,2670,2665,1571
20250227,103200,124611380,2675,2675,2675,2675,13
20250227,103100,124576605,2675,2675,2675,2675,330
20250227,103000,123693855,2680,2680,2680,2680,10
20250227,102900,123667055,2680,2680,2680,2680,100
20250227,102800,123399055,2680,2680,2680,2680,1
20250227,102700,123396375,2675,2680,2680,2675,161
20250227,102600,122965690,2675,2680,2680,2675,426
20250227,102500,121824765,2690,2690,2690,2690,0
20250227,102400,121824765,2690,2690,2690,2690,0
20250227,102300,121824765,2690,2690,2690,2690,0
20250227,102200,121824765,2690,2690,2690,2690,0
20250227,102100,121824765,2690,2690,2690,2690,1
20250227,102000,121822075,2690,2690,2690,2690,4
20250227,101900,121811315,2690,2690,2690,2690,0
20250227,101800,121811315,2690,2690,2690,2690,1
20250227,101700,121808625,2690,2690,2690,2690,1
20250227,101600,121805935,2675,2675,2675,2675,3085
20250227,101500,113553560,2690,2690,2690,2690,33
20250227,101400,113464790,2690,2690,2690,2690,0
20250227,101300,113464790,2690,2690,2690,2690,0
20250227,101200,113464790,2690,2690,2690,2690,48
20250227,101100,113335670,2680,2680,2680,2680,0
20250227,101000,113335670,2680,2680,2680,2680,500
20250227,100900,111995670,2680,2680,2680,2680,358
20250227,100800,111036230,2695,2695,2695,2695,0
20250227,100700,111036230,2695,2695,2695,2695,0
20250227,100600,111036230,2695,2695,2695,2695,0
20250227,100500,111036230,2695,2695,2695,2695,1
20250227,100400,111033535,2690,2690,2690,2690,0
20250227,100300,111033535,2690,2690,2690,2690,1
20250227,100200,111030845,2695,2685,2695,2685,2
20250227,100100,111025465,2675,2675,2675,2675,1746
20250227,100000,106354915,2685,2685,2685,2685,0
20250227,095900,106354915,2685,2685,2685,2685,0
20250227,095800,106354915,2685,2680,2685,2680,113
20250227,095700,106052070,2680,2680,2680,2680,0
20250227,095600,106052070,2680,2675,2680,2675,1122
20250227,095500,103050715,2675,2675,2675,2675,0
20250227,095400,103050715,2675,2665,2680,2665,203
20250227,095300,102509680,2660,2680,2685,2660,12762
20250227,095200,68423320,2685,2685,2685,2685,113
20250227,095100,68119915,2685,2680,2685,2680,402
20250227,095000,67042540,2680,2690,2690,2680,2051
20250227,094900,61545355,2690,2685,2690,2685,980
20250227,094800,58914050,2690,2690,2690,2690,2
20250227,094700,58908670,2695,2690,2695,2690,102
20250227,094600,58634280,2685,2690,2690,2685,2202
20250227,094500,52720900,2690,2690,2690,2690,152
20250227,094400,52312020,2690,2690,2690,2690,353
20250227,094300,51362450,2690,2690,2690,2690,0
20250227,094200,51362450,2690,2690,2690,2690,0
20250227,094100,51362450,2690,2695,2695,2690,3054
20250227,094000,43146255,2695,2695,2695,2695,20
20250227,093900,43092355,2695,2695,2695,2695,3
20250227,093800,43084270,2695,2695,2695,2695,103
20250227,093700,42806685,2700,2700,2700,2700,0
20250227,093600,42806685,2700,2700,2700,2700,2
20250227,093500,42801285,2690,2690,2690,2690,800
20250227,093400,40649285,2700,2700,2700,2700,10
20250227,093300,40622285,2705,2705,2705,2705,1
20250227,093200,40619580,2685,2700,2705,2685,2054
20250227,093100,35089265,2700,2700,2700,2700,23
20250227,093000,35027165,2695,2695,2695,2695,1000
20250227,092900,32332165,2695,2695,2695,2695,426
20250227,092800,31184095,2700,2700,2700,2700,0
20250227,092700,31184095,2700,2700,2700,2700,0
20250227,092600,31184095,2700,2700,2700,2700,0
20250227,092500,31184095,2700,2695,2700,2695,783
20250227,092400,29073495,2695,2695,2695,2695,462
20250227,092300,27828405,2700,2700,2700,2700,160
20250227,092200,27396405,2710,2710,2710,2710,1
20250227,092100,27393695,2700,2710,2710,2700,658
20250227,092000,25615965,2715,2715,2715,2715,0
20250227,091900,25615965,2715,2715,2715,2715,10
20250227,091800,25588815,2715,2715,2715,2715,2811
20250227,091700,17956950,2715,2715,2715,2715,0
20250227,091600,17956950,2715,2715,2715,2715,31
20250227,091500,17872785,2715,2715,2715,2715,0
20250227,091400,17872785,2715,2705,2715,2695,1002
20250227,091300,15170775,2710,2710,2710,2710,0
20250227,091200,15170775,2710,2710,2710,2710,0
20250227,091100,15170775,2710,2710,2710,2710,14
20250227,091000,15132835,2715,2715,2715,2715,0
20250227,090900,15132835,2715,2715,2715,2715,0
20250227,090800,15132835,2715,2715,2715,2715,3
20250227,090700,15124690,2715,2715,2715,2715,5
20250227,090600,15111115,2705,2705,2705,2705,317
20250227,090500,14253630,2710,2710,2710,2710,139
20250227,090400,13876940,2710,2710,2710,2710,400
20250227,090300,12792940,2705,2705,2705,2705,249
20250227,090200,12119395,2705,2705,2705,2705,0
20250227,090100,12119395,2705,2690,2705,2680,1700
20250227,090000,7553730,2705,2705,2705,2690,2802