KissMeData/111380/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201800,248009110,17330,17330,17330,17330,591
20250227,201700,248009110,17330,17330,17330,17330,0
20250227,201600,248009110,17330,17330,17330,17330,0
20250227,201500,248009110,17330,17330,17330,17330,0
20250227,201400,248009110,17330,17330,17330,17330,0
20250227,201300,248009110,17330,17330,17330,17330,0
20250227,201200,248009110,17330,17330,17330,17330,0
20250227,201100,248009110,17330,17330,17330,17330,0
20250227,201000,248009110,17330,17330,17330,17330,0
20250227,200900,248009110,17330,17330,17330,17330,0
20250227,200800,248009110,17330,17330,17330,17330,0
20250227,200700,248009110,17330,17330,17330,17330,0
20250227,200600,248009110,17330,17330,17330,17330,0
20250227,200500,248009110,17330,17330,17330,17330,0
20250227,200400,248009110,17330,17330,17330,17330,0
20250227,200300,248009110,17330,17330,17330,17330,0
20250227,200200,248009110,17330,17330,17330,17330,0
20250227,200100,248009110,17330,17330,17330,17330,0
20250227,200000,248009110,17330,17330,17330,17330,0
20250227,195900,248009110,17330,17330,17330,17330,0
20250227,195800,248009110,17330,17330,17330,17330,0
20250227,195700,248009110,17330,17330,17330,17330,0
20250227,195600,248009110,17330,17330,17330,17330,0
20250227,195500,248009110,17330,17330,17330,17330,0
20250227,195400,248009110,17330,17330,17330,17330,0
20250227,195300,248009110,17330,17330,17330,17330,0
20250227,195200,248009110,17330,17330,17330,17330,0
20250227,195100,248009110,17330,17330,17330,17330,0
20250227,195000,248009110,17330,17330,17330,17330,0
20250227,194900,248009110,17330,17330,17330,17330,0
20250227,194800,248009110,17330,17330,17330,17330,591
20250227,194700,248009110,17330,17330,17330,17330,0
20250227,194600,248009110,17330,17330,17330,17330,0
20250227,194500,248009110,17330,17330,17330,17330,0
20250227,194400,248009110,17330,17330,17330,17330,0
20250227,194300,248009110,17330,17330,17330,17330,0
20250227,194200,248009110,17330,17330,17330,17330,0
20250227,194100,248009110,17330,17330,17330,17330,0
20250227,194000,248009110,17330,17330,17330,17330,0
20250227,193900,248009110,17330,17330,17330,17330,0
20250227,193800,248009110,17330,17330,17330,17330,0
20250227,193700,248009110,17330,17330,17330,17330,0
20250227,193600,248009110,17330,17330,17330,17330,0
20250227,193500,248009110,17330,17330,17330,17330,0
20250227,193400,248009110,17330,17330,17330,17330,0
20250227,193300,248009110,17330,17330,17330,17330,0
20250227,193200,248009110,17330,17330,17330,17330,0
20250227,193100,248009110,17330,17330,17330,17330,0
20250227,193000,248009110,17330,17330,17330,17330,0
20250227,192900,248009110,17330,17330,17330,17330,0
20250227,192800,248009110,17330,17330,17330,17330,0
20250227,192700,248009110,17330,17330,17330,17330,0
20250227,192600,248009110,17330,17330,17330,17330,0
20250227,192500,248009110,17330,17330,17330,17330,0
20250227,192400,248009110,17330,17330,17330,17330,0
20250227,192300,248009110,17330,17330,17330,17330,0
20250227,192200,248009110,17330,17330,17330,17330,0
20250227,192100,248009110,17330,17330,17330,17330,0
20250227,192000,248009110,17330,17330,17330,17330,0
20250227,191900,248009110,17330,17330,17330,17330,0
20250227,191800,248009110,17330,17330,17330,17330,591
20250227,191700,248009110,17330,17330,17330,17330,0
20250227,191600,248009110,17330,17330,17330,17330,0
20250227,191500,248009110,17330,17330,17330,17330,0
20250227,191400,248009110,17330,17330,17330,17330,0
20250227,191300,248009110,17330,17330,17330,17330,0
20250227,191200,248009110,17330,17330,17330,17330,0
20250227,191100,248009110,17330,17330,17330,17330,0
20250227,191000,248009110,17330,17330,17330,17330,0
20250227,190900,248009110,17330,17330,17330,17330,0
20250227,190800,248009110,17330,17330,17330,17330,0
20250227,190700,248009110,17330,17330,17330,17330,0
20250227,190600,248009110,17330,17330,17330,17330,0
20250227,190500,248009110,17330,17330,17330,17330,0
20250227,190400,248009110,17330,17330,17330,17330,0
20250227,190300,248009110,17330,17330,17330,17330,0
20250227,190200,248009110,17330,17330,17330,17330,0
20250227,190100,248009110,17330,17330,17330,17330,0
20250227,190000,248009110,17330,17330,17330,17330,0
20250227,185900,248009110,17330,17330,17330,17330,0
20250227,185800,248009110,17330,17330,17330,17330,0
20250227,185700,248009110,17330,17330,17330,17330,0
20250227,185600,248009110,17330,17330,17330,17330,0
20250227,185500,248009110,17330,17330,17330,17330,0
20250227,185400,248009110,17330,17330,17330,17330,0
20250227,185300,248009110,17330,17330,17330,17330,0
20250227,185200,248009110,17330,17330,17330,17330,0
20250227,185100,248009110,17330,17330,17330,17330,0
20250227,185000,248009110,17330,17330,17330,17330,0
20250227,184900,248009110,17330,17330,17330,17330,0
20250227,184800,248009110,17330,17330,17330,17330,591
20250227,184700,248009110,17330,17330,17330,17330,0
20250227,184600,248009110,17330,17330,17330,17330,0
20250227,184500,248009110,17330,17330,17330,17330,0
20250227,184400,248009110,17330,17330,17330,17330,0
20250227,184300,248009110,17330,17330,17330,17330,0
20250227,184200,248009110,17330,17330,17330,17330,0
20250227,184100,248009110,17330,17330,17330,17330,0
20250227,184000,248009110,17330,17330,17330,17330,0
20250227,183900,248009110,17330,17330,17330,17330,0
20250227,183800,248009110,17330,17330,17330,17330,0
20250227,183700,248009110,17330,17330,17330,17330,0
20250227,183600,248009110,17330,17330,17330,17330,0
20250227,183500,248009110,17330,17330,17330,17330,0
20250227,183400,248009110,17330,17330,17330,17330,0
20250227,183300,248009110,17330,17330,17330,17330,0
20250227,183200,248009110,17330,17330,17330,17330,0
20250227,183100,248009110,17330,17330,17330,17330,0
20250227,183000,248009110,17330,17330,17330,17330,0
20250227,182900,248009110,17330,17330,17330,17330,0
20250227,182800,248009110,17330,17330,17330,17330,0
20250227,182700,248009110,17330,17330,17330,17330,0
20250227,182600,248009110,17330,17330,17330,17330,0
20250227,182500,248009110,17330,17330,17330,17330,0
20250227,182400,248009110,17330,17330,17330,17330,0
20250227,182300,248009110,17330,17330,17330,17330,0
20250227,182200,248009110,17330,17330,17330,17330,0
20250227,182100,248009110,17330,17330,17330,17330,0
20250227,182000,248009110,17330,17330,17330,17330,0
20250227,181900,248009110,17330,17330,17330,17330,0
20250227,181800,248009110,17330,17330,17330,17330,591
20250227,181700,248009110,17330,17330,17330,17330,0
20250227,181600,248009110,17330,17330,17330,17330,0
20250227,181500,248009110,17330,17330,17330,17330,0
20250227,181400,248009110,17330,17330,17330,17330,0
20250227,181300,248009110,17330,17330,17330,17330,0
20250227,181200,248009110,17330,17330,17330,17330,0
20250227,181100,248009110,17330,17330,17330,17330,0
20250227,181000,248009110,17330,17330,17330,17330,0
20250227,180900,248009110,17330,17330,17330,17330,0
20250227,180800,248009110,17330,17330,17330,17330,0
20250227,180700,248009110,17330,17330,17330,17330,0
20250227,180600,248009110,17330,17330,17330,17330,0
20250227,180500,248009110,17330,17330,17330,17330,0
20250227,180400,248009110,17330,17330,17330,17330,0
20250227,180300,248009110,17330,17330,17330,17330,0
20250227,180200,248009110,17330,17330,17330,17330,0
20250227,180100,248009110,17330,17330,17330,17330,0
20250227,180000,248009110,17330,17330,17330,17330,0
20250227,175900,248009110,17330,17330,17330,17330,0
20250227,175800,248009110,17330,17330,17330,17330,0
20250227,175700,248009110,17330,17330,17330,17330,0
20250227,175600,248009110,17330,17330,17330,17330,0
20250227,175500,248009110,17330,17330,17330,17330,0
20250227,175400,248009110,17330,17330,17330,17330,0
20250227,175300,248009110,17330,17330,17330,17330,0
20250227,175200,248009110,17330,17330,17330,17330,0
20250227,175100,248009110,17330,17330,17330,17330,0
20250227,175000,248009110,17330,17330,17330,17330,0
20250227,174900,248009110,17330,17330,17330,17330,0
20250227,174800,248009110,17330,17330,17330,17330,591
20250227,174700,248009110,17330,17330,17330,17330,0
20250227,174600,248009110,17330,17330,17330,17330,0
20250227,174500,248009110,17330,17330,17330,17330,0
20250227,174400,248009110,17330,17330,17330,17330,0
20250227,174300,248009110,17330,17330,17330,17330,0
20250227,174200,248009110,17330,17330,17330,17330,0
20250227,174100,248009110,17330,17330,17330,17330,0
20250227,174000,248009110,17330,17330,17330,17330,0
20250227,173900,248009110,17330,17330,17330,17330,0
20250227,173800,248009110,17330,17330,17330,17330,0
20250227,173700,248009110,17330,17330,17330,17330,0
20250227,173600,248009110,17330,17330,17330,17330,0
20250227,173500,248009110,17330,17330,17330,17330,0
20250227,173400,248009110,17330,17330,17330,17330,0
20250227,173300,248009110,17330,17330,17330,17330,0
20250227,173200,248009110,17330,17330,17330,17330,0
20250227,173100,248009110,17330,17330,17330,17330,0
20250227,173000,248009110,17330,17330,17330,17330,0
20250227,172900,248009110,17330,17330,17330,17330,0
20250227,172800,248009110,17330,17330,17330,17330,0
20250227,172700,248009110,17330,17330,17330,17330,0
20250227,172600,248009110,17330,17330,17330,17330,0
20250227,172500,248009110,17330,17330,17330,17330,0
20250227,172400,248009110,17330,17330,17330,17330,0
20250227,172300,248009110,17330,17330,17330,17330,0
20250227,172200,248009110,17330,17330,17330,17330,0
20250227,172100,248009110,17330,17330,17330,17330,0
20250227,172000,248009110,17330,17330,17330,17330,0
20250227,171900,248009110,17330,17330,17330,17330,0
20250227,171800,248009110,17330,17330,17330,17330,591
20250227,171700,248009110,17330,17330,17330,17330,0
20250227,171600,248009110,17330,17330,17330,17330,0
20250227,171500,248009110,17330,17330,17330,17330,0
20250227,171400,248009110,17330,17330,17330,17330,0
20250227,171300,248009110,17330,17330,17330,17330,0
20250227,171200,248009110,17330,17330,17330,17330,0
20250227,171100,248009110,17330,17330,17330,17330,0
20250227,171000,248009110,17330,17330,17330,17330,0
20250227,170900,248009110,17330,17330,17330,17330,0
20250227,170800,248009110,17330,17330,17330,17330,0
20250227,170700,248009110,17330,17330,17330,17330,0
20250227,170600,248009110,17330,17330,17330,17330,0
20250227,170500,248009110,17330,17330,17330,17330,0
20250227,170400,248009110,17330,17330,17330,17330,0
20250227,170300,248009110,17330,17330,17330,17330,0
20250227,170200,248009110,17330,17330,17330,17330,0
20250227,170100,248009110,17330,17330,17330,17330,0
20250227,170000,248009110,17330,17330,17330,17330,0
20250227,165900,248009110,17330,17330,17330,17330,0
20250227,165800,248009110,17330,17330,17330,17330,0
20250227,165700,248009110,17330,17330,17330,17330,0
20250227,165600,248009110,17330,17330,17330,17330,0
20250227,165500,248009110,17330,17330,17330,17330,0
20250227,165400,248009110,17330,17330,17330,17330,0
20250227,165300,248009110,17330,17330,17330,17330,0
20250227,165200,248009110,17330,17330,17330,17330,0
20250227,165100,248009110,17330,17330,17330,17330,0
20250227,165000,248009110,17330,17330,17330,17330,0
20250227,164900,248009110,17330,17330,17330,17330,0
20250227,164800,248009110,17330,17330,17330,17330,591
20250227,164700,248009110,17330,17330,17330,17330,0
20250227,164600,248009110,17330,17330,17330,17330,0
20250227,164500,248009110,17330,17330,17330,17330,0
20250227,164400,248009110,17330,17330,17330,17330,0
20250227,164300,248009110,17330,17330,17330,17330,0
20250227,164200,248009110,17330,17330,17330,17330,0
20250227,164100,248009110,17330,17330,17330,17330,0
20250227,164000,248009110,17330,17330,17330,17330,0
20250227,163900,248009110,17330,17330,17330,17330,0
20250227,163800,248009110,17330,17330,17330,17330,0
20250227,163700,248009110,17330,17330,17330,17330,0
20250227,163600,248009110,17330,17330,17330,17330,0
20250227,163500,248009110,17330,17330,17330,17330,0
20250227,163400,248009110,17330,17330,17330,17330,0
20250227,163300,248009110,17330,17330,17330,17330,0
20250227,163200,248009110,17330,17330,17330,17330,0
20250227,163100,248009110,17330,17330,17330,17330,0
20250227,163000,248009110,17330,17330,17330,17330,0
20250227,162900,248009110,17330,17330,17330,17330,0
20250227,162800,248009110,17330,17330,17330,17330,0
20250227,162700,248009110,17330,17330,17330,17330,0
20250227,162600,248009110,17330,17330,17330,17330,0
20250227,162500,248009110,17330,17330,17330,17330,0
20250227,162400,248009110,17330,17330,17330,17330,0
20250227,162300,248009110,17330,17330,17330,17330,0
20250227,162200,248009110,17330,17330,17330,17330,0
20250227,162100,248009110,17330,17330,17330,17330,0
20250227,162000,248009110,17330,17330,17330,17330,0
20250227,161900,248009110,17330,17330,17330,17330,0
20250227,161800,248009110,17330,17330,17330,17330,591
20250227,161700,248009110,17330,17330,17330,17330,0
20250227,161600,248009110,17330,17330,17330,17330,0
20250227,161500,248009110,17330,17330,17330,17330,0
20250227,161400,248009110,17330,17330,17330,17330,0
20250227,161300,248009110,17330,17330,17330,17330,0
20250227,161200,248009110,17330,17330,17330,17330,0
20250227,161100,248009110,17330,17330,17330,17330,0
20250227,161000,248009110,17330,17330,17330,17330,0
20250227,160900,248009110,17330,17330,17330,17330,0
20250227,160800,248009110,17330,17330,17330,17330,0
20250227,160700,248009110,17330,17330,17330,17330,0
20250227,160600,248009110,17330,17330,17330,17330,0
20250227,160500,248009110,17330,17330,17330,17330,0
20250227,160400,248009110,17330,17330,17330,17330,0
20250227,160300,248009110,17330,17330,17330,17330,0
20250227,160200,248009110,17330,17330,17330,17330,0
20250227,160100,248009110,17330,17330,17330,17330,0
20250227,160000,248009110,17330,17330,17330,17330,0
20250227,155900,248009110,17330,17330,17330,17330,0
20250227,155800,248009110,17330,17330,17330,17330,0
20250227,155700,248009110,17330,17330,17330,17330,0
20250227,155600,248009110,17330,17330,17330,17330,0
20250227,155500,248009110,17330,17330,17330,17330,0
20250227,155400,248009110,17330,17330,17330,17330,0
20250227,155300,248009110,17330,17330,17330,17330,0
20250227,155200,248009110,17330,17330,17330,17330,0
20250227,155100,248009110,17330,17330,17330,17330,0
20250227,155000,248009110,17330,17330,17330,17330,0
20250227,154900,248009110,17330,17330,17330,17330,0
20250227,154800,248009110,17330,17330,17330,17330,591
20250227,154700,248009110,17330,17330,17330,17330,0
20250227,154600,248009110,17330,17330,17330,17330,0
20250227,154500,248009110,17330,17330,17330,17330,0
20250227,154400,248009110,17330,17330,17330,17330,0
20250227,154300,248009110,17330,17330,17330,17330,0
20250227,154200,248009110,17330,17330,17330,17330,0
20250227,154100,248009110,17330,17330,17330,17330,0
20250227,154000,248009110,17330,17330,17330,17330,0
20250227,153900,248009110,17330,17330,17330,17330,0
20250227,153800,248009110,17330,17330,17330,17330,0
20250227,153700,248009110,17330,17330,17330,17330,0
20250227,153600,248009110,17330,17330,17330,17330,0
20250227,153500,248009110,17330,17330,17330,17330,0
20250227,153400,248009110,17330,17330,17330,17330,0
20250227,153300,248009110,17330,17330,17330,17330,0
20250227,153200,248009110,17330,17330,17330,17330,0
20250227,153100,248009110,17330,17330,17330,17330,0
20250227,153000,248009110,17330,17330,17330,17330,591
20250227,152900,237767080,17400,17400,17400,17400,0
20250227,152800,237767080,17400,17400,17400,17400,0
20250227,152700,237767080,17400,17400,17400,17400,0
20250227,152600,237767080,17400,17400,17400,17400,0
20250227,152500,237767080,17400,17400,17400,17400,0
20250227,152400,237767080,17400,17400,17400,17400,0
20250227,152300,237767080,17400,17400,17400,17400,0
20250227,152200,237767080,17400,17400,17400,17400,0
20250227,152100,237767080,17400,17400,17400,17400,0
20250227,152000,237767080,17400,17400,17400,17400,0
20250227,151900,237767080,17400,17340,17400,17330,17
20250227,151800,237472130,17340,17370,17370,17340,158
20250227,151700,234729300,17370,17370,17370,17370,14
20250227,151600,234486120,17400,17400,17400,17400,0
20250227,151500,234486120,17400,17400,17400,17400,0
20250227,151400,234486120,17400,17400,17400,17400,0
20250227,151300,234486120,17400,17400,17400,17400,1
20250227,151200,234468720,17370,17370,17370,17370,15
20250227,151100,234208170,17400,17400,17400,17400,76
20250227,151000,232885770,17360,17400,17400,17360,10
20250227,150900,232712090,17360,17370,17400,17360,27
20250227,150800,232243080,17370,17390,17400,17370,121
20250227,150700,230138050,17400,17400,17400,17400,0
20250227,150600,230138050,17400,17400,17400,17400,0
20250227,150500,230138050,17400,17400,17400,17400,0
20250227,150400,230138050,17400,17400,17400,17400,0
20250227,150300,230138050,17400,17400,17400,17400,0
20250227,150200,230138050,17400,17400,17400,17400,0
20250227,150100,230138050,17400,17400,17400,17400,0
20250227,150000,230138050,17400,17400,17400,17400,0
20250227,145900,230138050,17400,17400,17400,17400,0
20250227,145800,230138050,17400,17400,17400,17400,0
20250227,145700,230138050,17400,17400,17400,17400,5
20250227,145600,230051050,17480,17480,17480,17480,0
20250227,145500,230051050,17480,17480,17480,17480,0
20250227,145400,230051050,17480,17480,17480,17480,0
20250227,145300,230051050,17480,17480,17480,17480,0
20250227,145200,230051050,17480,17480,17480,17480,0
20250227,145100,230051050,17480,17480,17480,17480,0
20250227,145000,230051050,17480,17480,17480,17480,0
20250227,144900,230051050,17480,17480,17480,17480,0
20250227,144800,230051050,17480,17480,17480,17480,0
20250227,144700,230051050,17480,17480,17480,17480,0
20250227,144600,230051050,17480,17480,17480,17480,0
20250227,144500,230051050,17480,17480,17480,17480,0
20250227,144400,230051050,17480,17400,17480,17400,91
20250227,144300,228460880,17400,17400,17400,17400,1
20250227,144200,228443480,17350,17350,17350,17350,2
20250227,144100,228408780,17350,17350,17350,17350,17
20250227,144000,228113830,17400,17400,17400,17400,0
20250227,143900,228113830,17400,17400,17400,17400,0
20250227,143800,228113830,17400,17400,17400,17400,0
20250227,143700,228113830,17400,17400,17400,17400,0
20250227,143600,228113830,17400,17400,17400,17400,0
20250227,143500,228113830,17400,17400,17400,17400,0
20250227,143400,228113830,17400,17400,17400,17400,0
20250227,143300,228113830,17400,17400,17400,17400,1
20250227,143200,228096430,17400,17400,17400,17400,0
20250227,143100,228096430,17400,17400,17400,17400,0
20250227,143000,228096430,17400,17400,17400,17400,0
20250227,142900,228096430,17400,17400,17400,17400,0
20250227,142800,228096430,17400,17400,17400,17400,0
20250227,142700,228096430,17400,17400,17400,17400,0
20250227,142600,228096430,17400,17400,17400,17400,0
20250227,142500,228096430,17400,17400,17400,17400,0
20250227,142400,228096430,17400,17400,17400,17400,300
20250227,142300,222876430,17330,17330,17330,17330,1
20250227,142200,222859100,17400,17400,17400,17400,0
20250227,142100,222859100,17400,17400,17400,17400,5
20250227,142000,222772100,17330,17340,17340,17330,681
20250227,141900,210968370,17340,17340,17340,17340,50
20250227,141800,210101370,17340,17340,17340,17340,0
20250227,141700,210101370,17340,17340,17340,17340,0
20250227,141600,210101370,17340,17340,17340,17340,0
20250227,141500,210101370,17340,17340,17340,17340,9
20250227,141400,209945310,17400,17400,17400,17400,0
20250227,141300,209945310,17400,17400,17400,17400,0
20250227,141200,209945310,17400,17400,17400,17400,0
20250227,141100,209945310,17400,17400,17400,17400,0
20250227,141000,209945310,17400,17400,17400,17400,0
20250227,140900,209945310,17400,17400,17400,17400,0
20250227,140800,209945310,17400,17400,17400,17400,0
20250227,140700,209945310,17400,17400,17400,17400,0
20250227,140600,209945310,17400,17400,17400,17400,0
20250227,140500,209945310,17400,17400,17400,17400,0
20250227,140400,209945310,17400,17400,17400,17400,0
20250227,140300,209945310,17400,17400,17400,17400,0
20250227,140200,209945310,17400,17330,17400,17330,33
20250227,140100,209373350,17330,17330,17330,17330,0
20250227,140000,209373350,17330,17330,17330,17330,0
20250227,135900,209373350,17330,17330,17330,17330,200
20250227,135800,205907350,17390,17390,17390,17390,0
20250227,135700,205907350,17390,17390,17390,17390,0
20250227,135600,205907350,17390,17390,17390,17390,0
20250227,135500,205907350,17390,17390,17390,17390,0
20250227,135400,205907350,17390,17390,17390,17390,0
20250227,135300,205907350,17390,17390,17390,17390,0
20250227,135200,205907350,17390,17390,17390,17390,0
20250227,135100,205907350,17390,17390,17390,17390,0
20250227,135000,205907350,17390,17390,17390,17390,0
20250227,134900,205907350,17390,17390,17390,17390,0
20250227,134800,205907350,17390,17390,17390,17390,0
20250227,134700,205907350,17390,17390,17390,17390,0
20250227,134600,205907350,17390,17390,17390,17390,0
20250227,134500,205907350,17390,17390,17390,17390,0
20250227,134400,205907350,17390,17390,17390,17390,0
20250227,134300,205907350,17390,17390,17390,17390,0
20250227,134200,205907350,17390,17390,17390,17390,0
20250227,134100,205907350,17390,17390,17390,17390,0
20250227,134000,205907350,17390,17390,17390,17390,0
20250227,133900,205907350,17390,17390,17390,17390,0
20250227,133800,205907350,17390,17390,17390,17390,0
20250227,133700,205907350,17390,17390,17390,17390,11
20250227,133600,205716060,17400,17400,17400,17400,0
20250227,133500,205716060,17400,17400,17400,17400,0
20250227,133400,205716060,17400,17400,17400,17400,0
20250227,133300,205716060,17400,17400,17400,17400,0
20250227,133200,205716060,17400,17400,17400,17400,0
20250227,133100,205716060,17400,17380,17400,17380,209
20250227,133000,202083620,17330,17330,17330,17330,0
20250227,132900,202083620,17330,17330,17330,17330,0
20250227,132800,202083620,17330,17330,17330,17330,0
20250227,132700,202083620,17330,17330,17330,17330,0
20250227,132600,202083620,17330,17330,17330,17330,0
20250227,132500,202083620,17330,17330,17330,17330,0
20250227,132400,202083620,17330,17330,17330,17330,0
20250227,132300,202083620,17330,17380,17380,17330,1228
20250227,132200,180752610,17380,17390,17390,17380,1142
20250227,132100,160902650,17460,17460,17460,17460,0
20250227,132000,160902650,17460,17460,17460,17460,0
20250227,131900,160902650,17460,17460,17460,17460,0
20250227,131800,160902650,17460,17460,17460,17460,1
20250227,131700,160885190,17380,17380,17380,17380,0
20250227,131600,160885190,17380,17380,17380,17380,0
20250227,131500,160885190,17380,17380,17380,17380,0
20250227,131400,160885190,17380,17380,17380,17380,0
20250227,131300,160885190,17380,17380,17380,17380,0
20250227,131200,160885190,17380,17380,17380,17380,0
20250227,131100,160885190,17380,17380,17380,17380,0
20250227,131000,160885190,17380,17380,17380,17380,0
20250227,130900,160885190,17380,17380,17380,17380,0
20250227,130800,160885190,17380,17380,17380,17380,0
20250227,130700,160885190,17380,17380,17380,17380,0
20250227,130600,160885190,17380,17380,17380,17380,0
20250227,130500,160885190,17380,17380,17380,17380,0
20250227,130400,160885190,17380,17390,17390,17380,35
20250227,130300,160276880,17380,17380,17380,17380,0
20250227,130200,160276880,17380,17380,17380,17380,0
20250227,130100,160276880,17380,17380,17380,17380,0
20250227,130000,160276880,17380,17380,17380,17380,0
20250227,125900,160276880,17380,17380,17380,17380,240
20250227,125800,156105680,17380,17380,17380,17380,0
20250227,125700,156105680,17380,17380,17380,17380,0
20250227,125600,156105680,17380,17380,17380,17380,0
20250227,125500,156105680,17380,17400,17400,17380,399
20250227,125400,149169910,17480,17480,17480,17480,0
20250227,125300,149169910,17480,17480,17480,17480,0
20250227,125200,149169910,17480,17480,17480,17480,0
20250227,125100,149169910,17480,17480,17480,17480,0
20250227,125000,149169910,17480,17480,17480,17480,0
20250227,124900,149169910,17480,17480,17480,17480,0
20250227,124800,149169910,17480,17480,17480,17480,0
20250227,124700,149169910,17480,17480,17480,17480,0
20250227,124600,149169910,17480,17480,17480,17480,0
20250227,124500,149169910,17480,17480,17480,17480,0
20250227,124400,149169910,17480,17480,17480,17480,0
20250227,124300,149169910,17480,17480,17480,17480,0
20250227,124200,149169910,17480,17480,17480,17480,0
20250227,124100,149169910,17480,17480,17480,17480,0
20250227,124000,149169910,17480,17480,17480,17480,0
20250227,123900,149169910,17480,17480,17480,17480,0
20250227,123800,149169910,17480,17480,17480,17480,0
20250227,123700,149169910,17480,17480,17480,17480,0
20250227,123600,149169910,17480,17480,17480,17480,5
20250227,123500,149082510,17480,17480,17480,17480,0
20250227,123400,149082510,17480,17480,17480,17480,0
20250227,123300,149082510,17480,17480,17480,17480,0
20250227,123200,149082510,17480,17480,17480,17480,0
20250227,123100,149082510,17480,17480,17480,17480,0
20250227,123000,149082510,17480,17480,17480,17480,0
20250227,122900,149082510,17480,17480,17480,17480,0
20250227,122800,149082510,17480,17480,17480,17480,0
20250227,122700,149082510,17480,17480,17480,17480,0
20250227,122600,149082510,17480,17480,17480,17480,0
20250227,122500,149082510,17480,17480,17480,17480,0
20250227,122400,149082510,17480,17480,17480,17480,0
20250227,122300,149082510,17480,17480,17480,17480,0
20250227,122200,149082510,17480,17480,17480,17480,0
20250227,122100,149082510,17480,17480,17480,17480,1
20250227,122000,149065030,17410,17410,17410,17410,0
20250227,121900,149065030,17410,17430,17430,17410,90
20250227,121800,147497530,17450,17450,17450,17450,0
20250227,121700,147497530,17450,17450,17450,17450,0
20250227,121600,147497530,17450,17450,17450,17450,94
20250227,121500,145857230,17440,17440,17440,17440,0
20250227,121400,145857230,17440,17440,17440,17440,0
20250227,121300,145857230,17440,17440,17440,17440,0
20250227,121200,145857230,17440,17440,17440,17440,0
20250227,121100,145857230,17440,17440,17440,17440,0
20250227,121000,145857230,17440,17440,17440,17440,0
20250227,120900,145857230,17440,17440,17440,17440,0
20250227,120800,145857230,17440,17440,17440,17440,50
20250227,120700,144985230,17500,17500,17500,17500,0
20250227,120600,144985230,17500,17500,17500,17500,0
20250227,120500,144985230,17500,17500,17500,17500,0
20250227,120400,144985230,17500,17500,17500,17500,0
20250227,120300,144985230,17500,17500,17500,17500,0
20250227,120200,144985230,17500,17500,17500,17500,0
20250227,120100,144985230,17500,17500,17500,17500,0
20250227,120000,144985230,17500,17500,17500,17500,0
20250227,115900,144985230,17500,17500,17500,17500,0
20250227,115800,144985230,17500,17500,17500,17500,0
20250227,115700,144985230,17500,17500,17500,17500,0
20250227,115600,144985230,17500,17500,17500,17500,0
20250227,115500,144985230,17500,17500,17500,17500,0
20250227,115400,144985230,17500,17500,17500,17500,0
20250227,115300,144985230,17500,17500,17500,17500,0
20250227,115200,144985230,17500,17500,17500,17500,0
20250227,115100,144985230,17500,17500,17500,17500,0
20250227,115000,144985230,17500,17500,17500,17500,0
20250227,114900,144985230,17500,17500,17500,17500,0
20250227,114800,144985230,17500,17500,17500,17500,0
20250227,114700,144985230,17500,17500,17500,17500,0
20250227,114600,144985230,17500,17500,17500,17500,0
20250227,114500,144985230,17500,17500,17500,17500,0
20250227,114400,144985230,17500,17500,17500,17500,0
20250227,114300,144985230,17500,17500,17500,17500,0
20250227,114200,144985230,17500,17500,17500,17500,0
20250227,114100,144985230,17500,17500,17500,17500,0
20250227,114000,144985230,17500,17500,17500,17500,0
20250227,113900,144985230,17500,17500,17500,17500,0
20250227,113800,144985230,17500,17500,17500,17500,0
20250227,113700,144985230,17500,17500,17500,17500,0
20250227,113600,144985230,17500,17500,17500,17500,0
20250227,113500,144985230,17500,17500,17500,17500,0
20250227,113400,144985230,17500,17500,17500,17500,0
20250227,113300,144985230,17500,17500,17500,17500,0
20250227,113200,144985230,17500,17500,17500,17500,0
20250227,113100,144985230,17500,17500,17500,17500,0
20250227,113000,144985230,17500,17500,17500,17500,10
20250227,112900,144810230,17500,17500,17500,17500,0
20250227,112800,144810230,17500,17500,17500,17500,0
20250227,112700,144810230,17500,17500,17500,17500,0
20250227,112600,144810230,17500,17500,17500,17500,0
20250227,112500,144810230,17500,17500,17500,17500,10
20250227,112400,144635230,17500,17500,17500,17500,0
20250227,112300,144635230,17500,17500,17500,17500,0
20250227,112200,144635230,17500,17500,17500,17500,0
20250227,112100,144635230,17500,17500,17500,17500,0
20250227,112000,144635230,17500,17500,17500,17500,0
20250227,111900,144635230,17500,17500,17500,17500,0
20250227,111800,144635230,17500,17500,17500,17500,0
20250227,111700,144635230,17500,17500,17500,17500,0
20250227,111600,144635230,17500,17500,17500,17500,0
20250227,111500,144635230,17500,17500,17500,17500,0
20250227,111400,144635230,17500,17500,17500,17500,0
20250227,111300,144635230,17500,17500,17500,17500,0
20250227,111200,144635230,17500,17500,17500,17500,0
20250227,111100,144635230,17500,17500,17500,17500,0
20250227,111000,144635230,17500,17500,17500,17500,0
20250227,110900,144635230,17500,17500,17500,17500,0
20250227,110800,144635230,17500,17500,17500,17500,0
20250227,110700,144635230,17500,17500,17500,17500,0
20250227,110600,144635230,17500,17500,17500,17500,0
20250227,110500,144635230,17500,17500,17500,17500,0
20250227,110400,144635230,17500,17500,17500,17500,0
20250227,110300,144635230,17500,17500,17500,17500,0
20250227,110200,144635230,17500,17500,17500,17500,0
20250227,110100,144635230,17500,17500,17500,17500,0
20250227,110000,144635230,17500,17500,17500,17500,0
20250227,105900,144635230,17500,17500,17500,17500,0
20250227,105800,144635230,17500,17500,17500,17500,0
20250227,105700,144635230,17500,17500,17500,17500,0
20250227,105600,144635230,17500,17500,17500,17500,0
20250227,105500,144635230,17500,17500,17500,17500,0
20250227,105400,144635230,17500,17500,17500,17500,0
20250227,105300,144635230,17500,17500,17500,17500,0
20250227,105200,144635230,17500,17500,17500,17500,0
20250227,105100,144635230,17500,17500,17500,17500,0
20250227,105000,144635230,17500,17500,17500,17500,0
20250227,104900,144635230,17500,17500,17500,17500,0
20250227,104800,144635230,17500,17500,17500,17500,0
20250227,104700,144635230,17500,17500,17500,17500,0
20250227,104600,144635230,17500,17380,17500,17380,538
20250227,104500,135225220,17520,17380,17520,17380,316
20250227,104400,129694350,17390,17500,17500,17390,70
20250227,104300,128476940,17390,17390,17390,17390,12
20250227,104200,128268260,17520,17520,17520,17520,0
20250227,104100,128268260,17520,17520,17520,17520,0
20250227,104000,128268260,17520,17520,17520,17520,0
20250227,103900,128268260,17520,17520,17520,17520,0
20250227,103800,128268260,17520,17510,17520,17510,200
20250227,103700,124765010,17510,17510,17510,17510,0
20250227,103600,124765010,17510,17510,17510,17510,0
20250227,103500,124765010,17510,17510,17510,17510,0
20250227,103400,124765010,17510,17510,17510,17510,0
20250227,103300,124765010,17510,17510,17510,17510,0
20250227,103200,124765010,17510,17510,17510,17510,0
20250227,103100,124765010,17510,17510,17510,17510,0
20250227,103000,124765010,17510,17410,17510,17410,2
20250227,102900,124730090,17510,17510,17510,17410,3
20250227,102800,124677660,17390,17400,17510,17390,114
20250227,102700,122694970,17520,17450,17530,17400,429
20250227,102600,115216790,17450,17450,17450,17450,0
20250227,102500,115216790,17450,17450,17450,17450,0
20250227,102400,115216790,17450,17450,17450,17450,0
20250227,102300,115216790,17450,17450,17450,17450,126
20250227,102200,113018090,17550,17550,17550,17550,0
20250227,102100,113018090,17550,17550,17550,17550,0
20250227,102000,113018090,17550,17550,17550,17550,0
20250227,101900,113018090,17550,17550,17550,17550,0
20250227,101800,113018090,17550,17550,17550,17550,1
20250227,101700,113000540,17460,17460,17460,17460,0
20250227,101600,113000540,17460,17460,17460,17460,50
20250227,101500,112127540,17490,17490,17490,17490,0
20250227,101400,112127540,17490,17490,17490,17490,0
20250227,101300,112127540,17490,17490,17490,17490,0
20250227,101200,112127540,17490,17490,17490,17490,10
20250227,101100,111952640,17490,17490,17490,17490,0
20250227,101000,111952640,17490,17490,17490,17490,0
20250227,100900,111952640,17490,17490,17490,17490,0
20250227,100800,111952640,17490,17490,17490,17490,0
20250227,100700,111952640,17490,17490,17490,17490,0
20250227,100600,111952640,17490,17500,17500,17490,70
20250227,100500,110727840,17510,17510,17510,17510,0
20250227,100400,110727840,17510,17510,17510,17510,0
20250227,100300,110727840,17510,17510,17510,17510,0
20250227,100200,110727840,17510,17510,17510,17510,0
20250227,100100,110727840,17510,17510,17510,17510,30
20250227,100000,110202540,17560,17560,17560,17560,0
20250227,095900,110202540,17560,17560,17560,17560,0
20250227,095800,110202540,17560,17560,17560,17560,19
20250227,095700,109868900,17510,17510,17510,17510,0
20250227,095600,109868900,17510,17510,17510,17510,0
20250227,095500,109868900,17510,17510,17510,17510,0
20250227,095400,109868900,17510,17510,17510,17510,17
20250227,095300,109571230,17510,17510,17510,17510,0
20250227,095200,109571230,17510,17510,17510,17510,3
20250227,095100,109518700,17530,17530,17530,17530,0
20250227,095000,109518700,17530,17530,17530,17530,0
20250227,094900,109518700,17530,17530,17530,17530,0
20250227,094800,109518700,17530,17530,17530,17530,0
20250227,094700,109518700,17530,17530,17530,17530,0
20250227,094600,109518700,17530,17530,17530,17530,0
20250227,094500,109518700,17530,17530,17530,17530,0
20250227,094400,109518700,17530,17530,17530,17530,42
20250227,094300,108782440,17530,17530,17530,17530,26
20250227,094200,108326660,17530,17530,17530,17530,366
20250227,094100,101910680,17560,17560,17560,17560,0
20250227,094000,101910680,17560,17550,17560,17550,3700
20250227,093900,36938860,17450,17470,17470,17450,43
20250227,093800,36188490,17480,17560,17560,17480,3
20250227,093700,36135970,17470,17510,17510,17470,69
20250227,093600,34930080,17560,17560,17560,17560,0
20250227,093500,34930080,17560,17560,17560,17560,0
20250227,093400,34930080,17560,17560,17560,17560,1
20250227,093300,34912520,17530,17530,17530,17530,0
20250227,093200,34912520,17530,17530,17530,17530,0
20250227,093100,34912520,17530,17530,17530,17530,354
20250227,093000,28706900,17560,17560,17560,17560,2
20250227,092900,28671780,17560,17560,17560,17560,0
20250227,092800,28671780,17560,17560,17560,17560,0
20250227,092700,28671780,17560,17560,17560,17560,0
20250227,092600,28671780,17560,17560,17560,17560,0
20250227,092500,28671780,17560,17560,17560,17560,0
20250227,092400,28671780,17560,17560,17560,17560,0
20250227,092300,28671780,17560,17560,17560,17560,0
20250227,092200,28671780,17560,17560,17560,17560,0
20250227,092100,28671780,17560,17560,17560,17560,1
20250227,092000,28654220,17570,17570,17570,17570,0
20250227,091900,28654220,17570,17570,17570,17570,0
20250227,091800,28654220,17570,17570,17570,17570,0
20250227,091700,28654220,17570,17570,17570,17570,1
20250227,091600,28636650,17560,17560,17560,17560,7
20250227,091500,28513730,17560,17560,17560,17560,30
20250227,091400,27986930,17560,17560,17560,17560,0
20250227,091300,27986930,17560,17560,17560,17560,0
20250227,091200,27986930,17560,17570,17570,17560,147
20250227,091100,25404410,17570,17570,17570,17570,90
20250227,091000,23823110,17600,17600,17600,17600,1
20250227,090900,23805510,17600,17600,17600,17600,0
20250227,090800,23805510,17600,17600,17600,17600,358
20250227,090700,17504710,17530,17530,17530,17530,0
20250227,090600,17504710,17530,17530,17530,17530,127
20250227,090500,15278400,17530,17520,17530,17520,130
20250227,090400,13000790,17530,17530,17530,17530,1
20250227,090300,12983260,17520,17520,17520,17520,647
20250227,090200,1647820,17530,17530,17530,17530,0
20250227,090100,1647820,17530,17530,17530,17530,0
20250227,090000,1647820,17530,17530,17530,17530,94