KissMeData/162300/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203300,153036880,2355,2355,2355,2355,2132
20250227,203200,153036880,2355,2355,2355,2355,0
20250227,203100,153036880,2355,2355,2355,2355,0
20250227,203000,153036880,2355,2355,2355,2355,0
20250227,202900,153036880,2355,2355,2355,2355,0
20250227,202800,153036880,2355,2355,2355,2355,0
20250227,202700,153036880,2355,2355,2355,2355,0
20250227,202600,153036880,2355,2355,2355,2355,0
20250227,202500,153036880,2355,2355,2355,2355,0
20250227,202400,153036880,2355,2355,2355,2355,0
20250227,202300,153036880,2355,2355,2355,2355,0
20250227,202200,153036880,2355,2355,2355,2355,0
20250227,202100,153036880,2355,2355,2355,2355,0
20250227,202000,153036880,2355,2355,2355,2355,0
20250227,201900,153036880,2355,2355,2355,2355,0
20250227,201800,153036880,2355,2355,2355,2355,0
20250227,201700,153036880,2355,2355,2355,2355,0
20250227,201600,153036880,2355,2355,2355,2355,0
20250227,201500,153036880,2355,2355,2355,2355,0
20250227,201400,153036880,2355,2355,2355,2355,0
20250227,201300,153036880,2355,2355,2355,2355,0
20250227,201200,153036880,2355,2355,2355,2355,0
20250227,201100,153036880,2355,2355,2355,2355,0
20250227,201000,153036880,2355,2355,2355,2355,0
20250227,200900,153036880,2355,2355,2355,2355,0
20250227,200800,153036880,2355,2355,2355,2355,0
20250227,200700,153036880,2355,2355,2355,2355,0
20250227,200600,153036880,2355,2355,2355,2355,0
20250227,200500,153036880,2355,2355,2355,2355,0
20250227,200400,153036880,2355,2355,2355,2355,0
20250227,200300,153036880,2355,2355,2355,2355,2132
20250227,200200,153036880,2355,2355,2355,2355,0
20250227,200100,153036880,2355,2355,2355,2355,0
20250227,200000,153036880,2355,2355,2355,2355,0
20250227,195900,153036880,2355,2355,2355,2355,0
20250227,195800,153036880,2355,2355,2355,2355,0
20250227,195700,153036880,2355,2355,2355,2355,0
20250227,195600,153036880,2355,2355,2355,2355,0
20250227,195500,153036880,2355,2355,2355,2355,0
20250227,195400,153036880,2355,2355,2355,2355,0
20250227,195300,153036880,2355,2355,2355,2355,0
20250227,195200,153036880,2355,2355,2355,2355,0
20250227,195100,153036880,2355,2355,2355,2355,0
20250227,195000,153036880,2355,2355,2355,2355,0
20250227,194900,153036880,2355,2355,2355,2355,0
20250227,194800,153036880,2355,2355,2355,2355,0
20250227,194700,153036880,2355,2355,2355,2355,0
20250227,194600,153036880,2355,2355,2355,2355,0
20250227,194500,153036880,2355,2355,2355,2355,0
20250227,194400,153036880,2355,2355,2355,2355,0
20250227,194300,153036880,2355,2355,2355,2355,0
20250227,194200,153036880,2355,2355,2355,2355,0
20250227,194100,153036880,2355,2355,2355,2355,0
20250227,194000,153036880,2355,2355,2355,2355,0
20250227,193900,153036880,2355,2355,2355,2355,0
20250227,193800,153036880,2355,2355,2355,2355,0
20250227,193700,153036880,2355,2355,2355,2355,0
20250227,193600,153036880,2355,2355,2355,2355,0
20250227,193500,153036880,2355,2355,2355,2355,0
20250227,193400,153036880,2355,2355,2355,2355,0
20250227,193300,153036880,2355,2355,2355,2355,2132
20250227,193200,153036880,2355,2355,2355,2355,0
20250227,193100,153036880,2355,2355,2355,2355,0
20250227,193000,153036880,2355,2355,2355,2355,0
20250227,192900,153036880,2355,2355,2355,2355,0
20250227,192800,153036880,2355,2355,2355,2355,0
20250227,192700,153036880,2355,2355,2355,2355,0
20250227,192600,153036880,2355,2355,2355,2355,0
20250227,192500,153036880,2355,2355,2355,2355,0
20250227,192400,153036880,2355,2355,2355,2355,0
20250227,192300,153036880,2355,2355,2355,2355,0
20250227,192200,153036880,2355,2355,2355,2355,0
20250227,192100,153036880,2355,2355,2355,2355,0
20250227,192000,153036880,2355,2355,2355,2355,0
20250227,191900,153036880,2355,2355,2355,2355,0
20250227,191800,153036880,2355,2355,2355,2355,0
20250227,191700,153036880,2355,2355,2355,2355,0
20250227,191600,153036880,2355,2355,2355,2355,0
20250227,191500,153036880,2355,2355,2355,2355,0
20250227,191400,153036880,2355,2355,2355,2355,0
20250227,191300,153036880,2355,2355,2355,2355,0
20250227,191200,153036880,2355,2355,2355,2355,0
20250227,191100,153036880,2355,2355,2355,2355,0
20250227,191000,153036880,2355,2355,2355,2355,0
20250227,190900,153036880,2355,2355,2355,2355,0
20250227,190800,153036880,2355,2355,2355,2355,0
20250227,190700,153036880,2355,2355,2355,2355,0
20250227,190600,153036880,2355,2355,2355,2355,0
20250227,190500,153036880,2355,2355,2355,2355,0
20250227,190400,153036880,2355,2355,2355,2355,0
20250227,190300,153036880,2355,2355,2355,2355,2132
20250227,190200,153036880,2355,2355,2355,2355,0
20250227,190100,153036880,2355,2355,2355,2355,0
20250227,190000,153036880,2355,2355,2355,2355,0
20250227,185900,153036880,2355,2355,2355,2355,0
20250227,185800,153036880,2355,2355,2355,2355,0
20250227,185700,153036880,2355,2355,2355,2355,0
20250227,185600,153036880,2355,2355,2355,2355,0
20250227,185500,153036880,2355,2355,2355,2355,0
20250227,185400,153036880,2355,2355,2355,2355,0
20250227,185300,153036880,2355,2355,2355,2355,0
20250227,185200,153036880,2355,2355,2355,2355,0
20250227,185100,153036880,2355,2355,2355,2355,0
20250227,185000,153036880,2355,2355,2355,2355,0
20250227,184900,153036880,2355,2355,2355,2355,0
20250227,184800,153036880,2355,2355,2355,2355,0
20250227,184700,153036880,2355,2355,2355,2355,0
20250227,184600,153036880,2355,2355,2355,2355,0
20250227,184500,153036880,2355,2355,2355,2355,0
20250227,184400,153036880,2355,2355,2355,2355,0
20250227,184300,153036880,2355,2355,2355,2355,0
20250227,184200,153036880,2355,2355,2355,2355,0
20250227,184100,153036880,2355,2355,2355,2355,0
20250227,184000,153036880,2355,2355,2355,2355,0
20250227,183900,153036880,2355,2355,2355,2355,0
20250227,183800,153036880,2355,2355,2355,2355,0
20250227,183700,153036880,2355,2355,2355,2355,0
20250227,183600,153036880,2355,2355,2355,2355,0
20250227,183500,153036880,2355,2355,2355,2355,0
20250227,183400,153036880,2355,2355,2355,2355,0
20250227,183300,153036880,2355,2355,2355,2355,2132
20250227,183200,153036880,2355,2355,2355,2355,0
20250227,183100,153036880,2355,2355,2355,2355,0
20250227,183000,153036880,2355,2355,2355,2355,0
20250227,182900,153036880,2355,2355,2355,2355,0
20250227,182800,153036880,2355,2355,2355,2355,0
20250227,182700,153036880,2355,2355,2355,2355,0
20250227,182600,153036880,2355,2355,2355,2355,0
20250227,182500,153036880,2355,2355,2355,2355,0
20250227,182400,153036880,2355,2355,2355,2355,0
20250227,182300,153036880,2355,2355,2355,2355,0
20250227,182200,153036880,2355,2355,2355,2355,0
20250227,182100,153036880,2355,2355,2355,2355,0
20250227,182000,153036880,2355,2355,2355,2355,0
20250227,181900,153036880,2355,2355,2355,2355,0
20250227,181800,153036880,2355,2355,2355,2355,0
20250227,181700,153036880,2355,2355,2355,2355,0
20250227,181600,153036880,2355,2355,2355,2355,0
20250227,181500,153036880,2355,2355,2355,2355,0
20250227,181400,153036880,2355,2355,2355,2355,0
20250227,181300,153036880,2355,2355,2355,2355,0
20250227,181200,153036880,2355,2355,2355,2355,0
20250227,181100,153036880,2355,2355,2355,2355,0
20250227,181000,153036880,2355,2355,2355,2355,0
20250227,180900,153036880,2355,2355,2355,2355,0
20250227,180800,153036880,2355,2355,2355,2355,0
20250227,180700,153036880,2355,2355,2355,2355,0
20250227,180600,153036880,2355,2355,2355,2355,0
20250227,180500,153036880,2355,2355,2355,2355,0
20250227,180400,153036880,2355,2355,2355,2355,0
20250227,180300,153036880,2355,2355,2355,2355,2132
20250227,180200,153036880,2355,2355,2355,2355,0
20250227,180100,153036880,2355,2355,2355,2355,0
20250227,180000,153036880,2355,2355,2355,2355,0
20250227,175900,153036880,2355,2355,2355,2355,0
20250227,175800,153036880,2355,2355,2355,2355,0
20250227,175700,153036880,2355,2355,2355,2355,0
20250227,175600,153036880,2355,2355,2355,2355,0
20250227,175500,153036880,2355,2355,2355,2355,0
20250227,175400,153036880,2355,2355,2355,2355,0
20250227,175300,153036880,2355,2355,2355,2355,0
20250227,175200,153036880,2355,2355,2355,2355,0
20250227,175100,153036880,2355,2355,2355,2355,0
20250227,175000,153036880,2355,2355,2355,2355,0
20250227,174900,153036880,2355,2355,2355,2355,0
20250227,174800,153036880,2355,2355,2355,2355,0
20250227,174700,153036880,2355,2355,2355,2355,0
20250227,174600,153036880,2355,2355,2355,2355,0
20250227,174500,153036880,2355,2355,2355,2355,0
20250227,174400,153036880,2355,2355,2355,2355,0
20250227,174300,153036880,2355,2355,2355,2355,0
20250227,174200,153036880,2355,2355,2355,2355,0
20250227,174100,153036880,2355,2355,2355,2355,0
20250227,174000,153036880,2355,2355,2355,2355,0
20250227,173900,153036880,2355,2355,2355,2355,0
20250227,173800,153036880,2355,2355,2355,2355,0
20250227,173700,153036880,2355,2355,2355,2355,0
20250227,173600,153036880,2355,2355,2355,2355,0
20250227,173500,153036880,2355,2355,2355,2355,0
20250227,173400,153036880,2355,2355,2355,2355,0
20250227,173300,153036880,2355,2355,2355,2355,2132
20250227,173200,153036880,2355,2355,2355,2355,0
20250227,173100,153036880,2355,2355,2355,2355,0
20250227,173000,153036880,2355,2355,2355,2355,0
20250227,172900,153036880,2355,2355,2355,2355,0
20250227,172800,153036880,2355,2355,2355,2355,0
20250227,172700,153036880,2355,2355,2355,2355,0
20250227,172600,153036880,2355,2355,2355,2355,0
20250227,172500,153036880,2355,2355,2355,2355,0
20250227,172400,153036880,2355,2355,2355,2355,0
20250227,172300,153036880,2355,2355,2355,2355,0
20250227,172200,153036880,2355,2355,2355,2355,0
20250227,172100,153036880,2355,2355,2355,2355,0
20250227,172000,153036880,2355,2355,2355,2355,0
20250227,171900,153036880,2355,2355,2355,2355,0
20250227,171800,153036880,2355,2355,2355,2355,0
20250227,171700,153036880,2355,2355,2355,2355,0
20250227,171600,153036880,2355,2355,2355,2355,0
20250227,171500,153036880,2355,2355,2355,2355,0
20250227,171400,153036880,2355,2355,2355,2355,0
20250227,171300,153036880,2355,2355,2355,2355,0
20250227,171200,153036880,2355,2355,2355,2355,0
20250227,171100,153036880,2355,2355,2355,2355,0
20250227,171000,153036880,2355,2355,2355,2355,0
20250227,170900,153036880,2355,2355,2355,2355,0
20250227,170800,153036880,2355,2355,2355,2355,0
20250227,170700,153036880,2355,2355,2355,2355,0
20250227,170600,153036880,2355,2355,2355,2355,0
20250227,170500,153036880,2355,2355,2355,2355,0
20250227,170400,153036880,2355,2355,2355,2355,0
20250227,170300,153036880,2355,2355,2355,2355,2132
20250227,170200,153036880,2355,2355,2355,2355,0
20250227,170100,153036880,2355,2355,2355,2355,0
20250227,170000,153036880,2355,2355,2355,2355,0
20250227,165900,153036880,2355,2355,2355,2355,0
20250227,165800,153036880,2355,2355,2355,2355,0
20250227,165700,153036880,2355,2355,2355,2355,0
20250227,165600,153036880,2355,2355,2355,2355,0
20250227,165500,153036880,2355,2355,2355,2355,0
20250227,165400,153036880,2355,2355,2355,2355,0
20250227,165300,153036880,2355,2355,2355,2355,0
20250227,165200,153036880,2355,2355,2355,2355,0
20250227,165100,153036880,2355,2355,2355,2355,0
20250227,165000,153036880,2355,2355,2355,2355,0
20250227,164900,153036880,2355,2355,2355,2355,0
20250227,164800,153036880,2355,2355,2355,2355,0
20250227,164700,153036880,2355,2355,2355,2355,0
20250227,164600,153036880,2355,2355,2355,2355,0
20250227,164500,153036880,2355,2355,2355,2355,0
20250227,164400,153036880,2355,2355,2355,2355,0
20250227,164300,153036880,2355,2355,2355,2355,0
20250227,164200,153036880,2355,2355,2355,2355,0
20250227,164100,153036880,2355,2355,2355,2355,0
20250227,164000,153036880,2355,2355,2355,2355,0
20250227,163900,153036880,2355,2355,2355,2355,0
20250227,163800,153036880,2355,2355,2355,2355,0
20250227,163700,153036880,2355,2355,2355,2355,0
20250227,163600,153036880,2355,2355,2355,2355,0
20250227,163500,153036880,2355,2355,2355,2355,0
20250227,163400,153036880,2355,2355,2355,2355,0
20250227,163300,153036880,2355,2355,2355,2355,2132
20250227,163200,153036880,2355,2355,2355,2355,0
20250227,163100,153036880,2355,2355,2355,2355,0
20250227,163000,153036880,2355,2355,2355,2355,0
20250227,162900,153036880,2355,2355,2355,2355,0
20250227,162800,153036880,2355,2355,2355,2355,0
20250227,162700,153036880,2355,2355,2355,2355,0
20250227,162600,153036880,2355,2355,2355,2355,0
20250227,162500,153036880,2355,2355,2355,2355,0
20250227,162400,153036880,2355,2355,2355,2355,0
20250227,162300,153036880,2355,2355,2355,2355,0
20250227,162200,153036880,2355,2355,2355,2355,0
20250227,162100,153036880,2355,2355,2355,2355,0
20250227,162000,153036880,2355,2355,2355,2355,0
20250227,161900,153036880,2355,2355,2355,2355,0
20250227,161800,153036880,2355,2355,2355,2355,0
20250227,161700,153036880,2355,2355,2355,2355,0
20250227,161600,153036880,2355,2355,2355,2355,0
20250227,161500,153036880,2355,2355,2355,2355,0
20250227,161400,153036880,2355,2355,2355,2355,0
20250227,161300,153036880,2355,2355,2355,2355,0
20250227,161200,153036880,2355,2355,2355,2355,0
20250227,161100,153036880,2355,2355,2355,2355,0
20250227,161000,153036880,2355,2355,2355,2355,0
20250227,160900,153036880,2355,2355,2355,2355,0
20250227,160800,153036880,2355,2355,2355,2355,0
20250227,160700,153036880,2355,2355,2355,2355,0
20250227,160600,153036880,2355,2355,2355,2355,0
20250227,160500,153036880,2355,2355,2355,2355,0
20250227,160400,153036880,2355,2355,2355,2355,0
20250227,160300,153036880,2355,2355,2355,2355,2132
20250227,160200,153036880,2355,2355,2355,2355,0
20250227,160100,153036880,2355,2355,2355,2355,0
20250227,160000,153036880,2355,2355,2355,2355,0
20250227,155900,153036880,2355,2355,2355,2355,0
20250227,155800,153036880,2355,2355,2355,2355,0
20250227,155700,153036880,2355,2355,2355,2355,0
20250227,155600,153036880,2355,2355,2355,2355,0
20250227,155500,153036880,2355,2355,2355,2355,0
20250227,155400,153036880,2355,2355,2355,2355,0
20250227,155300,153036880,2355,2355,2355,2355,0
20250227,155200,153036880,2355,2355,2355,2355,0
20250227,155100,153036880,2355,2355,2355,2355,0
20250227,155000,153036880,2355,2355,2355,2355,0
20250227,154900,153036880,2355,2355,2355,2355,0
20250227,154800,153036880,2355,2355,2355,2355,0
20250227,154700,153036880,2355,2355,2355,2355,0
20250227,154600,153036880,2355,2355,2355,2355,0
20250227,154500,153036880,2355,2355,2355,2355,0
20250227,154400,153036880,2355,2355,2355,2355,0
20250227,154300,153036880,2355,2355,2355,2355,0
20250227,154200,153036880,2355,2355,2355,2355,0
20250227,154100,153036880,2355,2355,2355,2355,0
20250227,154000,153036880,2355,2355,2355,2355,0
20250227,153900,153036880,2355,2355,2355,2355,0
20250227,153800,153036880,2355,2355,2355,2355,0
20250227,153700,153036880,2355,2355,2355,2355,0
20250227,153600,153036880,2355,2355,2355,2355,0
20250227,153500,153036880,2355,2355,2355,2355,0
20250227,153400,153036880,2355,2355,2355,2355,0
20250227,153300,153036880,2355,2355,2355,2355,2132
20250227,153200,153036880,2355,2355,2355,2355,0
20250227,153100,153036880,2355,2355,2355,2355,0
20250227,153000,153036880,2355,2355,2355,2355,2132
20250227,152900,148016020,2365,2365,2365,2365,0
20250227,152800,148016020,2365,2365,2365,2365,0
20250227,152700,148016020,2365,2365,2365,2365,0
20250227,152600,148016020,2365,2365,2365,2365,0
20250227,152500,148016020,2365,2365,2365,2365,0
20250227,152400,148016020,2365,2365,2365,2365,0
20250227,152300,148016020,2365,2365,2365,2365,0
20250227,152200,148016020,2365,2365,2365,2365,0
20250227,152100,148016020,2365,2365,2365,2365,0
20250227,152000,148016020,2365,2365,2365,2365,0
20250227,151900,148016020,2365,2365,2365,2355,50
20250227,151800,147898250,2355,2360,2365,2355,1296
20250227,151700,144839820,2365,2365,2365,2365,0
20250227,151600,144839820,2365,2365,2365,2365,0
20250227,151500,144839820,2365,2365,2365,2365,50
20250227,151400,144721570,2365,2365,2365,2365,1
20250227,151300,144719205,2365,2365,2365,2365,0
20250227,151200,144719205,2365,2360,2365,2360,337
20250227,151100,143922885,2355,2355,2355,2355,3
20250227,151000,143915820,2360,2360,2360,2360,280
20250227,150900,143255020,2365,2365,2365,2365,0
20250227,150800,143255020,2365,2365,2365,2365,0
20250227,150700,143255020,2365,2365,2365,2365,0
20250227,150600,143255020,2365,2365,2365,2365,4
20250227,150500,143245560,2360,2360,2360,2360,100
20250227,150400,143009560,2365,2365,2365,2365,0
20250227,150300,143009560,2365,2365,2365,2365,0
20250227,150200,143009560,2365,2365,2365,2365,0
20250227,150100,143009560,2365,2365,2365,2365,0
20250227,150000,143009560,2365,2365,2365,2365,1
20250227,145900,143007195,2360,2360,2360,2360,0
20250227,145800,143007195,2360,2360,2360,2360,146
20250227,145700,142662635,2365,2365,2365,2365,0
20250227,145600,142662635,2365,2365,2365,2365,0
20250227,145500,142662635,2365,2365,2365,2365,0
20250227,145400,142662635,2365,2365,2365,2365,0
20250227,145300,142662635,2365,2365,2365,2365,0
20250227,145200,142662635,2365,2365,2365,2365,0
20250227,145100,142662635,2365,2365,2365,2365,0
20250227,145000,142662635,2365,2365,2365,2365,0
20250227,144900,142662635,2365,2365,2365,2365,0
20250227,144800,142662635,2365,2365,2365,2365,0
20250227,144700,142662635,2365,2365,2365,2365,21
20250227,144600,142612970,2360,2360,2360,2360,0
20250227,144500,142612970,2360,2360,2360,2360,887
20250227,144400,140519650,2365,2360,2365,2360,1331
20250227,144300,137377475,2360,2360,2360,2360,0
20250227,144200,137377475,2360,2360,2360,2360,0
20250227,144100,137377475,2360,2360,2360,2360,0
20250227,144000,137377475,2360,2360,2360,2360,0
20250227,143900,137377475,2360,2360,2360,2360,0
20250227,143800,137377475,2360,2360,2360,2360,0
20250227,143700,137377475,2360,2360,2360,2360,0
20250227,143600,137377475,2360,2360,2360,2360,0
20250227,143500,137377475,2360,2360,2360,2360,0
20250227,143400,137377475,2360,2360,2360,2360,0
20250227,143300,137377475,2360,2360,2360,2360,0
20250227,143200,137377475,2360,2360,2360,2360,0
20250227,143100,137377475,2360,2360,2360,2360,0
20250227,143000,137377475,2360,2360,2360,2360,0
20250227,142900,137377475,2360,2360,2360,2360,100
20250227,142800,137141475,2360,2360,2360,2360,0
20250227,142700,137141475,2360,2360,2360,2360,0
20250227,142600,137141475,2360,2360,2360,2360,0
20250227,142500,137141475,2360,2360,2360,2360,0
20250227,142400,137141475,2360,2360,2360,2360,0
20250227,142300,137141475,2360,2360,2360,2360,0
20250227,142200,137141475,2360,2360,2360,2360,0
20250227,142100,137141475,2360,2360,2360,2360,0
20250227,142000,137141475,2360,2360,2360,2360,0
20250227,141900,137141475,2360,2360,2360,2360,0
20250227,141800,137141475,2360,2360,2360,2360,0
20250227,141700,137141475,2360,2360,2360,2360,0
20250227,141600,137141475,2360,2360,2360,2360,500
20250227,141500,135961475,2360,2360,2360,2360,0
20250227,141400,135961475,2360,2360,2360,2360,0
20250227,141300,135961475,2360,2360,2360,2360,0
20250227,141200,135961475,2360,2360,2360,2360,0
20250227,141100,135961475,2360,2355,2360,2355,505
20250227,141000,134769685,2355,2355,2355,2355,0
20250227,140900,134769685,2355,2355,2355,2355,0
20250227,140800,134769685,2355,2355,2355,2355,0
20250227,140700,134769685,2355,2355,2355,2355,0
20250227,140600,134769685,2355,2355,2355,2355,0
20250227,140500,134769685,2355,2355,2355,2355,0
20250227,140400,134769685,2355,2355,2355,2355,0
20250227,140300,134769685,2355,2355,2355,2355,0
20250227,140200,134769685,2355,2355,2355,2355,0
20250227,140100,134769685,2355,2355,2355,2355,0
20250227,140000,134769685,2355,2355,2355,2355,0
20250227,135900,134769685,2355,2355,2355,2355,288
20250227,135800,134091445,2360,2360,2360,2360,0
20250227,135700,134091445,2360,2360,2360,2360,856
20250227,135600,132071285,2360,2360,2360,2360,0
20250227,135500,132071285,2360,2360,2360,2360,100
20250227,135400,131835285,2355,2355,2355,2355,303
20250227,135300,131121720,2360,2360,2360,2360,50
20250227,135200,131003720,2355,2355,2355,2355,0
20250227,135100,131003720,2355,2355,2355,2355,0
20250227,135000,131003720,2355,2355,2355,2355,18
20250227,134900,130961330,2355,2355,2355,2355,0
20250227,134800,130961330,2355,2355,2355,2355,197
20250227,134700,130497395,2360,2360,2360,2360,10
20250227,134600,130473795,2360,2360,2360,2360,0
20250227,134500,130473795,2360,2360,2360,2360,0
20250227,134400,130473795,2360,2360,2360,2360,0
20250227,134300,130473795,2360,2360,2360,2360,0
20250227,134200,130473795,2360,2360,2360,2360,0
20250227,134100,130473795,2360,2360,2360,2360,0
20250227,134000,130473795,2360,2360,2360,2360,0
20250227,133900,130473795,2360,2360,2360,2360,0
20250227,133800,130473795,2360,2360,2360,2360,0
20250227,133700,130473795,2360,2360,2360,2360,3000
20250227,133600,123393795,2365,2370,2370,2365,1614
20250227,133500,119575975,2370,2370,2370,2370,0
20250227,133400,119575975,2370,2370,2370,2370,99
20250227,133300,119341345,2370,2370,2370,2370,201
20250227,133200,118864975,2370,2370,2370,2370,0
20250227,133100,118864975,2370,2370,2370,2370,110
20250227,133000,118604275,2370,2370,2370,2370,204
20250227,132900,118120795,2370,2370,2370,2370,0
20250227,132800,118120795,2370,2370,2370,2370,11
20250227,132700,118094725,2370,2370,2370,2370,0
20250227,132600,118094725,2370,2370,2370,2370,0
20250227,132500,118094725,2370,2370,2370,2370,0
20250227,132400,118094725,2370,2370,2370,2370,0
20250227,132300,118094725,2370,2370,2370,2370,0
20250227,132200,118094725,2370,2370,2370,2370,0
20250227,132100,118094725,2370,2370,2370,2370,456
20250227,132000,117014005,2370,2370,2370,2370,1155
20250227,131900,114276655,2375,2375,2375,2375,0
20250227,131800,114276655,2375,2375,2375,2375,0
20250227,131700,114276655,2375,2375,2375,2375,0
20250227,131600,114276655,2375,2375,2375,2375,0
20250227,131500,114276655,2375,2375,2375,2375,1
20250227,131400,114274280,2375,2375,2375,2375,0
20250227,131300,114274280,2375,2375,2375,2375,1
20250227,131200,114271905,2375,2375,2375,2375,0
20250227,131100,114271905,2375,2375,2375,2375,0
20250227,131000,114271905,2375,2375,2375,2375,0
20250227,130900,114271905,2375,2375,2375,2375,4
20250227,130800,114262405,2370,2370,2370,2370,0
20250227,130700,114262405,2370,2370,2370,2370,0
20250227,130600,114262405,2370,2370,2370,2370,0
20250227,130500,114262405,2370,2370,2370,2370,0
20250227,130400,114262405,2370,2370,2370,2370,210
20250227,130300,113764705,2370,2370,2370,2370,0
20250227,130200,113764705,2370,2370,2370,2370,1
20250227,130100,113762335,2375,2375,2375,2375,0
20250227,130000,113762335,2375,2375,2375,2375,0
20250227,125900,113762335,2375,2375,2375,2375,0
20250227,125800,113762335,2375,2375,2375,2375,0
20250227,125700,113762335,2375,2375,2375,2375,0
20250227,125600,113762335,2375,2375,2375,2375,0
20250227,125500,113762335,2375,2375,2375,2375,0
20250227,125400,113762335,2375,2375,2375,2375,0
20250227,125300,113762335,2375,2375,2375,2375,0
20250227,125200,113762335,2375,2375,2375,2375,0
20250227,125100,113762335,2375,2375,2375,2375,0
20250227,125000,113762335,2375,2375,2375,2375,0
20250227,124900,113762335,2375,2375,2375,2375,0
20250227,124800,113762335,2375,2375,2375,2375,0
20250227,124700,113762335,2375,2375,2375,2375,0
20250227,124600,113762335,2375,2375,2375,2375,2
20250227,124500,113757585,2370,2370,2370,2370,0
20250227,124400,113757585,2370,2370,2370,2370,0
20250227,124300,113757585,2370,2370,2370,2370,0
20250227,124200,113757585,2370,2370,2370,2370,0
20250227,124100,113757585,2370,2370,2370,2370,0
20250227,124000,113757585,2370,2370,2370,2370,0
20250227,123900,113757585,2370,2370,2370,2370,2269
20250227,123800,108380055,2365,2365,2365,2365,0
20250227,123700,108380055,2365,2365,2365,2365,0
20250227,123600,108380055,2365,2365,2365,2365,0
20250227,123500,108380055,2365,2365,2365,2365,0
20250227,123400,108380055,2365,2365,2365,2365,0
20250227,123300,108380055,2365,2365,2365,2365,100
20250227,123200,108143555,2360,2360,2360,2360,0
20250227,123100,108143555,2360,2360,2360,2360,0
20250227,123000,108143555,2360,2360,2360,2360,0
20250227,122900,108143555,2360,2360,2360,2360,0
20250227,122800,108143555,2360,2360,2360,2360,0
20250227,122700,108143555,2360,2360,2360,2360,0
20250227,122600,108143555,2360,2360,2360,2360,0
20250227,122500,108143555,2360,2360,2360,2360,210
20250227,122400,107647955,2370,2370,2370,2370,0
20250227,122300,107647955,2370,2370,2370,2370,0
20250227,122200,107647955,2370,2370,2370,2370,0
20250227,122100,107647955,2370,2370,2370,2370,0
20250227,122000,107647955,2370,2370,2370,2370,10
20250227,121900,107624255,2370,2370,2370,2370,0
20250227,121800,107624255,2370,2370,2370,2370,0
20250227,121700,107624255,2370,2370,2370,2370,0
20250227,121600,107624255,2370,2370,2370,2370,0
20250227,121500,107624255,2370,2370,2370,2370,0
20250227,121400,107624255,2370,2370,2370,2370,0
20250227,121300,107624255,2370,2370,2370,2370,0
20250227,121200,107624255,2370,2370,2370,2370,0
20250227,121100,107624255,2370,2370,2370,2370,0
20250227,121000,107624255,2370,2370,2370,2370,0
20250227,120900,107624255,2370,2370,2370,2370,4869
20250227,120800,96084725,2365,2355,2365,2355,2546
20250227,120700,90065355,2355,2355,2355,2355,50
20250227,120600,89947605,2355,2355,2355,2355,2
20250227,120500,89942895,2355,2355,2355,2355,0
20250227,120400,89942895,2355,2355,2355,2355,160
20250227,120300,89566095,2355,2355,2355,2355,0
20250227,120200,89566095,2355,2355,2355,2355,0
20250227,120100,89566095,2355,2355,2355,2355,0
20250227,120000,89566095,2355,2355,2355,2355,200
20250227,115900,89095095,2355,2355,2355,2355,0
20250227,115800,89095095,2355,2355,2355,2355,0
20250227,115700,89095095,2355,2355,2355,2355,0
20250227,115600,89095095,2355,2355,2355,2355,147
20250227,115500,88748910,2355,2355,2355,2355,0
20250227,115400,88748910,2355,2355,2355,2355,0
20250227,115300,88748910,2355,2355,2355,2355,0
20250227,115200,88748910,2355,2355,2355,2355,0
20250227,115100,88748910,2355,2355,2355,2355,0
20250227,115000,88748910,2355,2355,2355,2355,265
20250227,114900,88124835,2355,2355,2355,2355,200
20250227,114800,87653835,2355,2355,2355,2355,110
20250227,114700,87394785,2355,2355,2355,2355,0
20250227,114600,87394785,2355,2355,2355,2355,103
20250227,114500,87152220,2355,2345,2355,2345,2
20250227,114400,87147520,2345,2345,2345,2345,0
20250227,114300,87147520,2345,2345,2345,2345,0
20250227,114200,87147520,2345,2345,2345,2345,0
20250227,114100,87147520,2345,2345,2345,2345,0
20250227,114000,87147520,2345,2345,2345,2345,1
20250227,113900,87145175,2340,2340,2340,2340,0
20250227,113800,87145175,2340,2340,2340,2340,1247
20250227,113700,84227195,2340,2340,2340,2340,0
20250227,113600,84227195,2340,2340,2340,2340,0
20250227,113500,84227195,2340,2350,2350,2340,4000
20250227,113400,74865230,2350,2350,2350,2350,0
20250227,113300,74865230,2350,2360,2360,2350,2001
20250227,113200,70162870,2370,2375,2375,2350,6042
20250227,113100,55924700,2375,2375,2375,2375,0
20250227,113000,55924700,2375,2375,2375,2375,0
20250227,112900,55924700,2375,2375,2375,2375,0
20250227,112800,55924700,2375,2375,2375,2375,0
20250227,112700,55924700,2375,2375,2375,2375,0
20250227,112600,55924700,2375,2375,2375,2375,0
20250227,112500,55924700,2375,2375,2375,2375,641
20250227,112400,54402325,2365,2365,2365,2365,0
20250227,112300,54402325,2365,2365,2365,2365,10
20250227,112200,54378675,2365,2365,2365,2365,0
20250227,112100,54378675,2365,2365,2365,2365,0
20250227,112000,54378675,2365,2370,2370,2365,711
20250227,111900,52697155,2375,2375,2375,2375,0
20250227,111800,52697155,2375,2375,2375,2375,10
20250227,111700,52673405,2375,2375,2375,2375,0
20250227,111600,52673405,2375,2365,2375,2365,4
20250227,111500,52663915,2365,2365,2365,2365,0
20250227,111400,52663915,2365,2365,2365,2365,0
20250227,111300,52663915,2365,2365,2365,2365,0
20250227,111200,52663915,2365,2365,2365,2365,0
20250227,111100,52663915,2365,2365,2365,2365,0
20250227,111000,52663915,2365,2365,2365,2365,0
20250227,110900,52663915,2365,2365,2365,2365,41
20250227,110800,52566950,2365,2365,2365,2365,20
20250227,110700,52519650,2370,2370,2370,2370,0
20250227,110600,52519650,2370,2370,2370,2370,0
20250227,110500,52519650,2370,2370,2370,2370,0
20250227,110400,52519650,2370,2370,2370,2370,3
20250227,110300,52512540,2375,2375,2375,2375,1
20250227,110200,52510165,2375,2375,2375,2375,1
20250227,110100,52507790,2370,2370,2370,2370,36
20250227,110000,52422470,2375,2375,2375,2375,0
20250227,105900,52422470,2375,2375,2375,2375,0
20250227,105800,52422470,2375,2365,2375,2365,2
20250227,105700,52417730,2370,2370,2370,2370,0
20250227,105600,52417730,2370,2370,2370,2370,0
20250227,105500,52417730,2370,2370,2370,2370,251
20250227,105400,51822860,2370,2370,2370,2370,0
20250227,105300,51822860,2370,2370,2370,2370,0
20250227,105200,51822860,2370,2370,2370,2370,320
20250227,105100,51064460,2370,2370,2370,2370,0
20250227,105000,51064460,2370,2370,2370,2370,97
20250227,104900,50834570,2370,2370,2370,2370,5
20250227,104800,50822720,2370,2370,2370,2370,45
20250227,104700,50716070,2380,2380,2380,2380,0
20250227,104600,50716070,2380,2380,2380,2380,0
20250227,104500,50716070,2380,2380,2380,2380,0
20250227,104400,50716070,2380,2380,2380,2380,0
20250227,104300,50716070,2380,2380,2380,2380,0
20250227,104200,50716070,2380,2380,2380,2380,0
20250227,104100,50716070,2380,2380,2380,2380,0
20250227,104000,50716070,2380,2380,2380,2380,0
20250227,103900,50716070,2380,2380,2380,2380,0
20250227,103800,50716070,2380,2375,2380,2365,3423
20250227,103700,42613590,2380,2385,2385,2380,1178
20250227,103600,39809445,2385,2385,2385,2385,0
20250227,103500,39809445,2385,2385,2385,2385,1302
20250227,103400,36704175,2385,2385,2385,2385,4000
20250227,103300,27164175,2385,2385,2385,2385,0
20250227,103200,27164175,2385,2385,2385,2385,0
20250227,103100,27164175,2385,2390,2390,2385,1088
20250227,103000,24569140,2395,2395,2395,2395,0
20250227,102900,24569140,2395,2395,2395,2395,0
20250227,102800,24569140,2395,2395,2395,2395,0
20250227,102700,24569140,2395,2395,2395,2395,100
20250227,102600,24329640,2395,2395,2395,2395,0
20250227,102500,24329640,2395,2395,2395,2395,5
20250227,102400,24317665,2395,2395,2395,2395,0
20250227,102300,24317665,2395,2395,2395,2395,0
20250227,102200,24317665,2395,2395,2395,2395,0
20250227,102100,24317665,2395,2395,2395,2395,0
20250227,102000,24317665,2395,2395,2395,2395,0
20250227,101900,24317665,2395,2395,2395,2395,0
20250227,101800,24317665,2395,2395,2395,2395,1
20250227,101700,24315270,2390,2390,2390,2390,0
20250227,101600,24315270,2390,2390,2390,2390,0
20250227,101500,24315270,2390,2395,2395,2390,3010
20250227,101400,17120390,2395,2400,2400,2395,902
20250227,101300,14958785,2430,2390,2430,2385,1136
20250227,101200,12226045,2390,2390,2390,2390,0
20250227,101100,12226045,2390,2390,2390,2390,101
20250227,101000,11984655,2385,2385,2385,2385,0
20250227,100900,11984655,2385,2385,2385,2385,0
20250227,100800,11984655,2385,2385,2385,2385,0
20250227,100700,11984655,2385,2385,2385,2385,0
20250227,100600,11984655,2385,2385,2385,2385,500
20250227,100500,10792155,2385,2385,2385,2385,145
20250227,100400,10446330,2385,2385,2385,2385,0
20250227,100300,10446330,2385,2385,2385,2385,0
20250227,100200,10446330,2385,2385,2385,2385,0
20250227,100100,10446330,2385,2385,2385,2385,13
20250227,100000,10415325,2390,2390,2390,2390,0
20250227,095900,10415325,2390,2390,2390,2390,0
20250227,095800,10415325,2390,2390,2390,2390,0
20250227,095700,10415325,2390,2390,2390,2390,0
20250227,095600,10415325,2390,2390,2390,2390,11
20250227,095500,10389035,2385,2385,2385,2385,489
20250227,095400,9222770,2385,2385,2385,2385,23
20250227,095300,9167915,2400,2400,2400,2400,0
20250227,095200,9167915,2400,2400,2400,2400,0
20250227,095100,9167915,2400,2400,2400,2400,0
20250227,095000,9167915,2400,2400,2400,2400,0
20250227,094900,9167915,2400,2400,2400,2400,500
20250227,094800,7967915,2400,2400,2400,2400,2
20250227,094700,7963115,2400,2400,2400,2400,0
20250227,094600,7963115,2400,2400,2400,2400,21
20250227,094500,7912715,2400,2400,2400,2400,3
20250227,094400,7905515,2400,2400,2400,2400,15
20250227,094300,7869515,2390,2390,2390,2390,0
20250227,094200,7869515,2390,2390,2390,2390,0
20250227,094100,7869515,2390,2390,2390,2390,46
20250227,094000,7759575,2395,2395,2395,2395,219
20250227,093900,7235070,2395,2395,2400,2395,151
20250227,093800,6872925,2400,2400,2400,2400,0
20250227,093700,6872925,2400,2400,2400,2400,0
20250227,093600,6872925,2400,2410,2410,2400,1200
20250227,093500,3992600,2410,2410,2410,2410,0
20250227,093400,3992600,2410,2410,2410,2410,0
20250227,093300,3992600,2410,2410,2410,2410,0
20250227,093200,3992600,2410,2410,2410,2410,0
20250227,093100,3992600,2410,2410,2410,2410,0
20250227,093000,3992600,2410,2415,2415,2410,170
20250227,092900,3582700,2415,2420,2420,2415,27
20250227,092800,3517365,2430,2430,2430,2430,0
20250227,092700,3517365,2430,2430,2430,2430,0
20250227,092600,3517365,2430,2430,2430,2430,0
20250227,092500,3517365,2430,2430,2430,2430,0
20250227,092400,3517365,2430,2430,2430,2430,100
20250227,092300,3274365,2430,2420,2430,2420,24
20250227,092200,3216085,2430,2430,2430,2430,3
20250227,092100,3208795,2435,2435,2435,2435,0
20250227,092000,3208795,2435,2435,2435,2435,0
20250227,091900,3208795,2435,2435,2435,2435,0
20250227,091800,3208795,2435,2435,2435,2435,0
20250227,091700,3208795,2435,2435,2435,2435,0
20250227,091600,3208795,2435,2435,2435,2435,0
20250227,091500,3208795,2435,2435,2435,2435,0
20250227,091400,3208795,2435,2435,2435,2435,1
20250227,091300,3206360,2440,2440,2440,2440,1
20250227,091200,3203920,2440,2440,2440,2440,3
20250227,091100,3196600,2440,2435,2440,2435,50
20250227,091000,3074750,2435,2435,2435,2435,101
20250227,090900,2828815,2460,2435,2460,2435,500
20250227,090800,1605425,2440,2415,2440,2415,201
20250227,090700,1117750,2410,2410,2410,2410,0
20250227,090600,1117750,2410,2400,2410,2400,242
20250227,090500,535020,2410,2410,2410,2410,0
20250227,090400,535020,2410,2410,2410,2410,112
20250227,090300,265100,2410,2410,2410,2410,98
20250227,090200,28920,2410,2410,2410,2410,0
20250227,090100,28920,2410,2410,2410,2410,0
20250227,090000,28920,2410,2410,2410,2410,12