KissMeData/169330/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203400,10155100,2285,2285,2285,2285,103
20250227,203300,10155100,2285,2285,2285,2285,0
20250227,203200,10155100,2285,2285,2285,2285,0
20250227,203100,10155100,2285,2285,2285,2285,0
20250227,203000,10155100,2285,2285,2285,2285,0
20250227,202900,10155100,2285,2285,2285,2285,0
20250227,202800,10155100,2285,2285,2285,2285,0
20250227,202700,10155100,2285,2285,2285,2285,0
20250227,202600,10155100,2285,2285,2285,2285,0
20250227,202500,10155100,2285,2285,2285,2285,0
20250227,202400,10155100,2285,2285,2285,2285,0
20250227,202300,10155100,2285,2285,2285,2285,0
20250227,202200,10155100,2285,2285,2285,2285,0
20250227,202100,10155100,2285,2285,2285,2285,0
20250227,202000,10155100,2285,2285,2285,2285,0
20250227,201900,10155100,2285,2285,2285,2285,0
20250227,201800,10155100,2285,2285,2285,2285,0
20250227,201700,10155100,2285,2285,2285,2285,0
20250227,201600,10155100,2285,2285,2285,2285,0
20250227,201500,10155100,2285,2285,2285,2285,0
20250227,201400,10155100,2285,2285,2285,2285,0
20250227,201300,10155100,2285,2285,2285,2285,0
20250227,201200,10155100,2285,2285,2285,2285,0
20250227,201100,10155100,2285,2285,2285,2285,0
20250227,201000,10155100,2285,2285,2285,2285,0
20250227,200900,10155100,2285,2285,2285,2285,0
20250227,200800,10155100,2285,2285,2285,2285,0
20250227,200700,10155100,2285,2285,2285,2285,0
20250227,200600,10155100,2285,2285,2285,2285,0
20250227,200500,10155100,2285,2285,2285,2285,0
20250227,200400,10155100,2285,2285,2285,2285,103
20250227,200300,10155100,2285,2285,2285,2285,0
20250227,200200,10155100,2285,2285,2285,2285,0
20250227,200100,10155100,2285,2285,2285,2285,0
20250227,200000,10155100,2285,2285,2285,2285,0
20250227,195900,10155100,2285,2285,2285,2285,0
20250227,195800,10155100,2285,2285,2285,2285,0
20250227,195700,10155100,2285,2285,2285,2285,0
20250227,195600,10155100,2285,2285,2285,2285,0
20250227,195500,10155100,2285,2285,2285,2285,0
20250227,195400,10155100,2285,2285,2285,2285,0
20250227,195300,10155100,2285,2285,2285,2285,0
20250227,195200,10155100,2285,2285,2285,2285,0
20250227,195100,10155100,2285,2285,2285,2285,0
20250227,195000,10155100,2285,2285,2285,2285,0
20250227,194900,10155100,2285,2285,2285,2285,0
20250227,194800,10155100,2285,2285,2285,2285,0
20250227,194700,10155100,2285,2285,2285,2285,0
20250227,194600,10155100,2285,2285,2285,2285,0
20250227,194500,10155100,2285,2285,2285,2285,0
20250227,194400,10155100,2285,2285,2285,2285,0
20250227,194300,10155100,2285,2285,2285,2285,0
20250227,194200,10155100,2285,2285,2285,2285,0
20250227,194100,10155100,2285,2285,2285,2285,0
20250227,194000,10155100,2285,2285,2285,2285,0
20250227,193900,10155100,2285,2285,2285,2285,0
20250227,193800,10155100,2285,2285,2285,2285,0
20250227,193700,10155100,2285,2285,2285,2285,0
20250227,193600,10155100,2285,2285,2285,2285,0
20250227,193500,10155100,2285,2285,2285,2285,0
20250227,193400,10155100,2285,2285,2285,2285,103
20250227,193300,10155100,2285,2285,2285,2285,0
20250227,193200,10155100,2285,2285,2285,2285,0
20250227,193100,10155100,2285,2285,2285,2285,0
20250227,193000,10155100,2285,2285,2285,2285,0
20250227,192900,10155100,2285,2285,2285,2285,0
20250227,192800,10155100,2285,2285,2285,2285,0
20250227,192700,10155100,2285,2285,2285,2285,0
20250227,192600,10155100,2285,2285,2285,2285,0
20250227,192500,10155100,2285,2285,2285,2285,0
20250227,192400,10155100,2285,2285,2285,2285,0
20250227,192300,10155100,2285,2285,2285,2285,0
20250227,192200,10155100,2285,2285,2285,2285,0
20250227,192100,10155100,2285,2285,2285,2285,0
20250227,192000,10155100,2285,2285,2285,2285,0
20250227,191900,10155100,2285,2285,2285,2285,0
20250227,191800,10155100,2285,2285,2285,2285,0
20250227,191700,10155100,2285,2285,2285,2285,0
20250227,191600,10155100,2285,2285,2285,2285,0
20250227,191500,10155100,2285,2285,2285,2285,0
20250227,191400,10155100,2285,2285,2285,2285,0
20250227,191300,10155100,2285,2285,2285,2285,0
20250227,191200,10155100,2285,2285,2285,2285,0
20250227,191100,10155100,2285,2285,2285,2285,0
20250227,191000,10155100,2285,2285,2285,2285,0
20250227,190900,10155100,2285,2285,2285,2285,0
20250227,190800,10155100,2285,2285,2285,2285,0
20250227,190700,10155100,2285,2285,2285,2285,0
20250227,190600,10155100,2285,2285,2285,2285,0
20250227,190500,10155100,2285,2285,2285,2285,0
20250227,190400,10155100,2285,2285,2285,2285,103
20250227,190300,10155100,2285,2285,2285,2285,0
20250227,190200,10155100,2285,2285,2285,2285,0
20250227,190100,10155100,2285,2285,2285,2285,0
20250227,190000,10155100,2285,2285,2285,2285,0
20250227,185900,10155100,2285,2285,2285,2285,0
20250227,185800,10155100,2285,2285,2285,2285,0
20250227,185700,10155100,2285,2285,2285,2285,0
20250227,185600,10155100,2285,2285,2285,2285,0
20250227,185500,10155100,2285,2285,2285,2285,0
20250227,185400,10155100,2285,2285,2285,2285,0
20250227,185300,10155100,2285,2285,2285,2285,0
20250227,185200,10155100,2285,2285,2285,2285,0
20250227,185100,10155100,2285,2285,2285,2285,0
20250227,185000,10155100,2285,2285,2285,2285,0
20250227,184900,10155100,2285,2285,2285,2285,0
20250227,184800,10155100,2285,2285,2285,2285,0
20250227,184700,10155100,2285,2285,2285,2285,0
20250227,184600,10155100,2285,2285,2285,2285,0
20250227,184500,10155100,2285,2285,2285,2285,0
20250227,184400,10155100,2285,2285,2285,2285,0
20250227,184300,10155100,2285,2285,2285,2285,0
20250227,184200,10155100,2285,2285,2285,2285,0
20250227,184100,10155100,2285,2285,2285,2285,0
20250227,184000,10155100,2285,2285,2285,2285,0
20250227,183900,10155100,2285,2285,2285,2285,0
20250227,183800,10155100,2285,2285,2285,2285,0
20250227,183700,10155100,2285,2285,2285,2285,0
20250227,183600,10155100,2285,2285,2285,2285,0
20250227,183500,10155100,2285,2285,2285,2285,0
20250227,183400,10155100,2285,2285,2285,2285,103
20250227,183300,10155100,2285,2285,2285,2285,0
20250227,183200,10155100,2285,2285,2285,2285,0
20250227,183100,10155100,2285,2285,2285,2285,0
20250227,183000,10155100,2285,2285,2285,2285,0
20250227,182900,10155100,2285,2285,2285,2285,0
20250227,182800,10155100,2285,2285,2285,2285,0
20250227,182700,10155100,2285,2285,2285,2285,0
20250227,182600,10155100,2285,2285,2285,2285,0
20250227,182500,10155100,2285,2285,2285,2285,0
20250227,182400,10155100,2285,2285,2285,2285,0
20250227,182300,10155100,2285,2285,2285,2285,0
20250227,182200,10155100,2285,2285,2285,2285,0
20250227,182100,10155100,2285,2285,2285,2285,0
20250227,182000,10155100,2285,2285,2285,2285,0
20250227,181900,10155100,2285,2285,2285,2285,0
20250227,181800,10155100,2285,2285,2285,2285,0
20250227,181700,10155100,2285,2285,2285,2285,0
20250227,181600,10155100,2285,2285,2285,2285,0
20250227,181500,10155100,2285,2285,2285,2285,0
20250227,181400,10155100,2285,2285,2285,2285,0
20250227,181300,10155100,2285,2285,2285,2285,0
20250227,181200,10155100,2285,2285,2285,2285,0
20250227,181100,10155100,2285,2285,2285,2285,0
20250227,181000,10155100,2285,2285,2285,2285,0
20250227,180900,10155100,2285,2285,2285,2285,0
20250227,180800,10155100,2285,2285,2285,2285,0
20250227,180700,10155100,2285,2285,2285,2285,0
20250227,180600,10155100,2285,2285,2285,2285,0
20250227,180500,10155100,2285,2285,2285,2285,0
20250227,180400,10155100,2285,2285,2285,2285,103
20250227,180300,10155100,2285,2285,2285,2285,0
20250227,180200,10155100,2285,2285,2285,2285,0
20250227,180100,10155100,2285,2285,2285,2285,0
20250227,180000,10155100,2285,2285,2285,2285,0
20250227,175900,10155100,2285,2285,2285,2285,0
20250227,175800,10155100,2285,2285,2285,2285,0
20250227,175700,10155100,2285,2285,2285,2285,0
20250227,175600,10155100,2285,2285,2285,2285,0
20250227,175500,10155100,2285,2285,2285,2285,0
20250227,175400,10155100,2285,2285,2285,2285,0
20250227,175300,10155100,2285,2285,2285,2285,0
20250227,175200,10155100,2285,2285,2285,2285,0
20250227,175100,10155100,2285,2285,2285,2285,0
20250227,175000,10155100,2285,2285,2285,2285,0
20250227,174900,10155100,2285,2285,2285,2285,0
20250227,174800,10155100,2285,2285,2285,2285,0
20250227,174700,10155100,2285,2285,2285,2285,0
20250227,174600,10155100,2285,2285,2285,2285,0
20250227,174500,10155100,2285,2285,2285,2285,0
20250227,174400,10155100,2285,2285,2285,2285,0
20250227,174300,10155100,2285,2285,2285,2285,0
20250227,174200,10155100,2285,2285,2285,2285,0
20250227,174100,10155100,2285,2285,2285,2285,0
20250227,174000,10155100,2285,2285,2285,2285,0
20250227,173900,10155100,2285,2285,2285,2285,0
20250227,173800,10155100,2285,2285,2285,2285,0
20250227,173700,10155100,2285,2285,2285,2285,0
20250227,173600,10155100,2285,2285,2285,2285,0
20250227,173500,10155100,2285,2285,2285,2285,0
20250227,173400,10155100,2285,2285,2285,2285,103
20250227,173300,10155100,2285,2285,2285,2285,0
20250227,173200,10155100,2285,2285,2285,2285,0
20250227,173100,10155100,2285,2285,2285,2285,0
20250227,173000,10155100,2285,2285,2285,2285,0
20250227,172900,10155100,2285,2285,2285,2285,0
20250227,172800,10155100,2285,2285,2285,2285,0
20250227,172700,10155100,2285,2285,2285,2285,0
20250227,172600,10155100,2285,2285,2285,2285,0
20250227,172500,10155100,2285,2285,2285,2285,0
20250227,172400,10155100,2285,2285,2285,2285,0
20250227,172300,10155100,2285,2285,2285,2285,0
20250227,172200,10155100,2285,2285,2285,2285,0
20250227,172100,10155100,2285,2285,2285,2285,0
20250227,172000,10155100,2285,2285,2285,2285,0
20250227,171900,10155100,2285,2285,2285,2285,0
20250227,171800,10155100,2285,2285,2285,2285,0
20250227,171700,10155100,2285,2285,2285,2285,0
20250227,171600,10155100,2285,2285,2285,2285,0
20250227,171500,10155100,2285,2285,2285,2285,0
20250227,171400,10155100,2285,2285,2285,2285,0
20250227,171300,10155100,2285,2285,2285,2285,0
20250227,171200,10155100,2285,2285,2285,2285,0
20250227,171100,10155100,2285,2285,2285,2285,0
20250227,171000,10155100,2285,2285,2285,2285,0
20250227,170900,10155100,2285,2285,2285,2285,0
20250227,170800,10155100,2285,2285,2285,2285,0
20250227,170700,10155100,2285,2285,2285,2285,0
20250227,170600,10155100,2285,2285,2285,2285,0
20250227,170500,10155100,2285,2285,2285,2285,0
20250227,170400,10155100,2285,2285,2285,2285,103
20250227,170300,10155100,2285,2285,2285,2285,0
20250227,170200,10155100,2285,2285,2285,2285,0
20250227,170100,10155100,2285,2285,2285,2285,0
20250227,170000,10155100,2285,2285,2285,2285,0
20250227,165900,10155100,2285,2285,2285,2285,0
20250227,165800,10155100,2285,2285,2285,2285,0
20250227,165700,10155100,2285,2285,2285,2285,0
20250227,165600,10155100,2285,2285,2285,2285,0
20250227,165500,10155100,2285,2285,2285,2285,0
20250227,165400,10155100,2285,2285,2285,2285,0
20250227,165300,10155100,2285,2285,2285,2285,0
20250227,165200,10155100,2285,2285,2285,2285,0
20250227,165100,10155100,2285,2285,2285,2285,0
20250227,165000,10155100,2285,2285,2285,2285,0
20250227,164900,10155100,2285,2285,2285,2285,0
20250227,164800,10155100,2285,2285,2285,2285,0
20250227,164700,10155100,2285,2285,2285,2285,0
20250227,164600,10155100,2285,2285,2285,2285,0
20250227,164500,10155100,2285,2285,2285,2285,0
20250227,164400,10155100,2285,2285,2285,2285,0
20250227,164300,10155100,2285,2285,2285,2285,0
20250227,164200,10155100,2285,2285,2285,2285,0
20250227,164100,10155100,2285,2285,2285,2285,0
20250227,164000,10155100,2285,2285,2285,2285,0
20250227,163900,10155100,2285,2285,2285,2285,0
20250227,163800,10155100,2285,2285,2285,2285,0
20250227,163700,10155100,2285,2285,2285,2285,0
20250227,163600,10155100,2285,2285,2285,2285,0
20250227,163500,10155100,2285,2285,2285,2285,0
20250227,163400,10155100,2285,2285,2285,2285,103
20250227,163300,10155100,2285,2285,2285,2285,0
20250227,163200,10155100,2285,2285,2285,2285,0
20250227,163100,10155100,2285,2285,2285,2285,0
20250227,163000,10155100,2285,2285,2285,2285,0
20250227,162900,10155100,2285,2285,2285,2285,0
20250227,162800,10155100,2285,2285,2285,2285,0
20250227,162700,10155100,2285,2285,2285,2285,0
20250227,162600,10155100,2285,2285,2285,2285,0
20250227,162500,10155100,2285,2285,2285,2285,0
20250227,162400,10155100,2285,2285,2285,2285,0
20250227,162300,10155100,2285,2285,2285,2285,0
20250227,162200,10155100,2285,2285,2285,2285,0
20250227,162100,10155100,2285,2285,2285,2285,0
20250227,162000,10155100,2285,2285,2285,2285,0
20250227,161900,10155100,2285,2285,2285,2285,0
20250227,161800,10155100,2285,2285,2285,2285,0
20250227,161700,10155100,2285,2285,2285,2285,0
20250227,161600,10155100,2285,2285,2285,2285,0
20250227,161500,10155100,2285,2285,2285,2285,0
20250227,161400,10155100,2285,2285,2285,2285,0
20250227,161300,10155100,2285,2285,2285,2285,0
20250227,161200,10155100,2285,2285,2285,2285,0
20250227,161100,10155100,2285,2285,2285,2285,0
20250227,161000,10155100,2285,2285,2285,2285,0
20250227,160900,10155100,2285,2285,2285,2285,0
20250227,160800,10155100,2285,2285,2285,2285,0
20250227,160700,10155100,2285,2285,2285,2285,0
20250227,160600,10155100,2285,2285,2285,2285,0
20250227,160500,10155100,2285,2285,2285,2285,0
20250227,160400,10155100,2285,2285,2285,2285,103
20250227,160300,10155100,2285,2285,2285,2285,0
20250227,160200,10155100,2285,2285,2285,2285,0
20250227,160100,10155100,2285,2285,2285,2285,0
20250227,160000,10155100,2285,2285,2285,2285,0
20250227,155900,10155100,2285,2285,2285,2285,0
20250227,155800,10155100,2285,2285,2285,2285,0
20250227,155700,10155100,2285,2285,2285,2285,0
20250227,155600,10155100,2285,2285,2285,2285,0
20250227,155500,10155100,2285,2285,2285,2285,0
20250227,155400,10155100,2285,2285,2285,2285,0
20250227,155300,10155100,2285,2285,2285,2285,0
20250227,155200,10155100,2285,2285,2285,2285,0
20250227,155100,10155100,2285,2285,2285,2285,0
20250227,155000,10155100,2285,2285,2285,2285,0
20250227,154900,10155100,2285,2285,2285,2285,0
20250227,154800,10155100,2285,2285,2285,2285,0
20250227,154700,10155100,2285,2285,2285,2285,0
20250227,154600,10155100,2285,2285,2285,2285,0
20250227,154500,10155100,2285,2285,2285,2285,0
20250227,154400,10155100,2285,2285,2285,2285,0
20250227,154300,10155100,2285,2285,2285,2285,0
20250227,154200,10155100,2285,2285,2285,2285,0
20250227,154100,10155100,2285,2285,2285,2285,0
20250227,154000,10155100,2285,2285,2285,2285,0
20250227,153900,10155100,2285,2285,2285,2285,0
20250227,153800,10155100,2285,2285,2285,2285,0
20250227,153700,10155100,2285,2285,2285,2285,0
20250227,153600,10155100,2285,2285,2285,2285,0
20250227,153500,10155100,2285,2285,2285,2285,0
20250227,153400,10155100,2285,2285,2285,2285,103
20250227,153300,10155100,2285,2285,2285,2285,0
20250227,153200,10155100,2285,2285,2285,2285,0
20250227,153100,10155100,2285,2285,2285,2285,0
20250227,153000,10155100,2285,2285,2285,2285,103
20250227,152900,9919745,2280,2280,2280,2280,0
20250227,152800,9919745,2280,2280,2280,2280,0
20250227,152700,9919745,2280,2280,2280,2280,0
20250227,152600,9919745,2280,2280,2280,2280,0
20250227,152500,9919745,2280,2280,2280,2280,0
20250227,152400,9919745,2280,2280,2280,2280,0
20250227,152300,9919745,2280,2280,2280,2280,0
20250227,152200,9919745,2280,2280,2280,2280,0
20250227,152100,9919745,2280,2280,2280,2280,0
20250227,152000,9919745,2280,2280,2280,2280,0
20250227,151900,9919745,2280,2280,2280,2280,0
20250227,151800,9919745,2280,2280,2280,2280,0
20250227,151700,9919745,2280,2280,2280,2280,54
20250227,151600,9796625,2280,2280,2280,2280,21
20250227,151500,9748745,2280,2280,2280,2280,17
20250227,151400,9709985,2280,2280,2280,2280,0
20250227,151300,9709985,2280,2280,2280,2280,0
20250227,151200,9709985,2280,2265,2280,2265,140
20250227,151100,9391350,2245,2245,2245,2245,0
20250227,151000,9391350,2245,2245,2245,2245,0
20250227,150900,9391350,2245,2245,2245,2245,0
20250227,150800,9391350,2245,2245,2245,2245,0
20250227,150700,9391350,2245,2250,2250,2245,25
20250227,150600,9335150,2275,2275,2275,2275,0
20250227,150500,9335150,2275,2275,2275,2275,0
20250227,150400,9335150,2275,2275,2275,2275,0
20250227,150300,9335150,2275,2275,2275,2275,0
20250227,150200,9335150,2275,2275,2275,2275,0
20250227,150100,9335150,2275,2250,2275,2250,110
20250227,150000,9085565,2245,2245,2245,2245,0
20250227,145900,9085565,2245,2245,2245,2245,0
20250227,145800,9085565,2245,2245,2245,2245,36
20250227,145700,9004745,2245,2245,2245,2245,0
20250227,145600,9004745,2245,2245,2245,2245,0
20250227,145500,9004745,2245,2245,2245,2245,0
20250227,145400,9004745,2245,2245,2245,2245,0
20250227,145300,9004745,2245,2245,2245,2245,0
20250227,145200,9004745,2245,2245,2245,2245,0
20250227,145100,9004745,2245,2245,2245,2245,0
20250227,145000,9004745,2245,2245,2245,2245,0
20250227,144900,9004745,2245,2245,2245,2245,0
20250227,144800,9004745,2245,2245,2245,2245,0
20250227,144700,9004745,2245,2245,2245,2245,0
20250227,144600,9004745,2245,2245,2245,2245,0
20250227,144500,9004745,2245,2245,2245,2245,0
20250227,144400,9004745,2245,2245,2245,2245,0
20250227,144300,9004745,2245,2245,2245,2245,0
20250227,144200,9004745,2245,2245,2245,2245,0
20250227,144100,9004745,2245,2245,2245,2245,12
20250227,144000,8977805,2250,2250,2250,2250,0
20250227,143900,8977805,2250,2250,2250,2250,0
20250227,143800,8977805,2250,2250,2250,2250,0
20250227,143700,8977805,2250,2250,2250,2250,5
20250227,143600,8966555,2250,2250,2250,2250,6
20250227,143500,8953055,2260,2260,2260,2260,0
20250227,143400,8953055,2260,2260,2260,2260,0
20250227,143300,8953055,2260,2260,2260,2260,0
20250227,143200,8953055,2260,2260,2260,2260,0
20250227,143100,8953055,2260,2260,2260,2260,0
20250227,143000,8953055,2260,2260,2260,2260,0
20250227,142900,8953055,2260,2260,2260,2260,0
20250227,142800,8953055,2260,2260,2260,2260,1
20250227,142700,8950795,2260,2260,2260,2260,0
20250227,142600,8950795,2260,2260,2260,2260,0
20250227,142500,8950795,2260,2260,2260,2260,13
20250227,142400,8921415,2280,2280,2280,2280,0
20250227,142300,8921415,2280,2280,2280,2280,0
20250227,142200,8921415,2280,2280,2280,2280,0
20250227,142100,8921415,2280,2280,2280,2280,0
20250227,142000,8921415,2280,2280,2280,2280,0
20250227,141900,8921415,2280,2280,2280,2280,0
20250227,141800,8921415,2280,2280,2280,2280,0
20250227,141700,8921415,2280,2280,2280,2280,0
20250227,141600,8921415,2280,2280,2280,2280,0
20250227,141500,8921415,2280,2280,2280,2280,0
20250227,141400,8921415,2280,2280,2280,2280,0
20250227,141300,8921415,2280,2280,2280,2280,0
20250227,141200,8921415,2280,2280,2280,2280,0
20250227,141100,8921415,2280,2280,2280,2280,0
20250227,141000,8921415,2280,2280,2280,2280,0
20250227,140900,8921415,2280,2280,2280,2280,0
20250227,140800,8921415,2280,2280,2280,2280,0
20250227,140700,8921415,2280,2280,2280,2280,0
20250227,140600,8921415,2280,2280,2280,2280,0
20250227,140500,8921415,2280,2280,2280,2280,0
20250227,140400,8921415,2280,2280,2280,2280,0
20250227,140300,8921415,2280,2280,2280,2280,1
20250227,140200,8919135,2260,2260,2260,2260,0
20250227,140100,8919135,2260,2260,2260,2260,0
20250227,140000,8919135,2260,2260,2260,2260,0
20250227,135900,8919135,2260,2260,2260,2260,0
20250227,135800,8919135,2260,2260,2260,2260,0
20250227,135700,8919135,2260,2260,2260,2260,0
20250227,135600,8919135,2260,2260,2260,2260,0
20250227,135500,8919135,2260,2260,2260,2260,0
20250227,135400,8919135,2260,2260,2260,2260,0
20250227,135300,8919135,2260,2260,2260,2260,0
20250227,135200,8919135,2260,2260,2260,2260,0
20250227,135100,8919135,2260,2260,2260,2260,36
20250227,135000,8837775,2285,2285,2285,2285,0
20250227,134900,8837775,2285,2285,2285,2285,0
20250227,134800,8837775,2285,2285,2285,2285,0
20250227,134700,8837775,2285,2285,2285,2285,0
20250227,134600,8837775,2285,2285,2285,2285,0
20250227,134500,8837775,2285,2285,2285,2285,0
20250227,134400,8837775,2285,2285,2285,2285,0
20250227,134300,8837775,2285,2285,2285,2285,0
20250227,134200,8837775,2285,2285,2285,2285,0
20250227,134100,8837775,2285,2285,2285,2285,0
20250227,134000,8837775,2285,2285,2285,2285,0
20250227,133900,8837775,2285,2285,2285,2285,0
20250227,133800,8837775,2285,2285,2285,2285,0
20250227,133700,8837775,2285,2285,2285,2285,0
20250227,133600,8837775,2285,2285,2285,2285,0
20250227,133500,8837775,2285,2285,2285,2285,0
20250227,133400,8837775,2285,2285,2285,2285,0
20250227,133300,8837775,2285,2285,2285,2285,0
20250227,133200,8837775,2285,2285,2285,2285,0
20250227,133100,8837775,2285,2285,2285,2285,0
20250227,133000,8837775,2285,2285,2285,2285,0
20250227,132900,8837775,2285,2285,2285,2285,0
20250227,132800,8837775,2285,2285,2285,2285,0
20250227,132700,8837775,2285,2285,2285,2285,0
20250227,132600,8837775,2285,2285,2285,2285,0
20250227,132500,8837775,2285,2285,2285,2285,0
20250227,132400,8837775,2285,2285,2285,2285,0
20250227,132300,8837775,2285,2285,2285,2285,0
20250227,132200,8837775,2285,2285,2285,2285,0
20250227,132100,8837775,2285,2285,2285,2285,0
20250227,132000,8837775,2285,2285,2285,2285,36
20250227,131900,8755515,2285,2275,2285,2275,36
20250227,131800,8673405,2285,2285,2285,2285,0
20250227,131700,8673405,2285,2285,2285,2285,0
20250227,131600,8673405,2285,2285,2285,2285,0
20250227,131500,8673405,2285,2285,2285,2285,0
20250227,131400,8673405,2285,2285,2285,2285,0
20250227,131300,8673405,2285,2275,2285,2275,27
20250227,131200,8611905,2285,2285,2285,2285,0
20250227,131100,8611905,2285,2285,2285,2285,0
20250227,131000,8611905,2285,2285,2285,2285,0
20250227,130900,8611905,2285,2285,2285,2285,0
20250227,130800,8611905,2285,2285,2285,2285,10
20250227,130700,8589055,2285,2285,2285,2285,0
20250227,130600,8589055,2285,2275,2285,2275,40
20250227,130500,8497960,2285,2285,2285,2285,0
20250227,130400,8497960,2285,2280,2285,2280,10
20250227,130300,8475140,2280,2280,2280,2280,0
20250227,130200,8475140,2280,2280,2280,2280,0
20250227,130100,8475140,2280,2280,2280,2280,0
20250227,130000,8475140,2280,2280,2280,2280,0
20250227,125900,8475140,2280,2280,2280,2280,0
20250227,125800,8475140,2280,2280,2280,2280,0
20250227,125700,8475140,2280,2280,2280,2280,0
20250227,125600,8475140,2280,2280,2280,2280,0
20250227,125500,8475140,2280,2280,2280,2280,0
20250227,125400,8475140,2280,2280,2280,2280,0
20250227,125300,8475140,2280,2280,2280,2280,0
20250227,125200,8475140,2280,2280,2280,2280,0
20250227,125100,8475140,2280,2280,2280,2280,0
20250227,125000,8475140,2280,2280,2280,2280,0
20250227,124900,8475140,2280,2280,2280,2280,0
20250227,124800,8475140,2280,2280,2280,2280,0
20250227,124700,8475140,2280,2280,2280,2280,0
20250227,124600,8475140,2280,2270,2280,2270,439
20250227,124500,7474400,2280,2280,2280,2280,0
20250227,124400,7474400,2280,2280,2280,2280,0
20250227,124300,7474400,2280,2280,2280,2280,0
20250227,124200,7474400,2280,2280,2280,2280,0
20250227,124100,7474400,2280,2280,2280,2280,0
20250227,124000,7474400,2280,2275,2280,2275,20
20250227,123900,7428860,2280,2280,2280,2280,0
20250227,123800,7428860,2280,2280,2280,2280,0
20250227,123700,7428860,2280,2280,2280,2280,0
20250227,123600,7428860,2280,2275,2280,2275,20
20250227,123500,7383320,2280,2280,2280,2280,0
20250227,123400,7383320,2280,2280,2280,2280,0
20250227,123300,7383320,2280,2280,2280,2280,0
20250227,123200,7383320,2280,2280,2280,2280,0
20250227,123100,7383320,2280,2280,2280,2280,0
20250227,123000,7383320,2280,2280,2280,2280,0
20250227,122900,7383320,2280,2280,2280,2280,0
20250227,122800,7383320,2280,2270,2280,2270,100
20250227,122700,7155875,2270,2250,2270,2250,100
20250227,122600,6929490,2265,2265,2265,2265,0
20250227,122500,6929490,2265,2265,2265,2265,0
20250227,122400,6929490,2265,2265,2265,2265,0
20250227,122300,6929490,2265,2265,2265,2265,0
20250227,122200,6929490,2265,2265,2265,2265,0
20250227,122100,6929490,2265,2265,2265,2265,0
20250227,122000,6929490,2265,2265,2265,2265,0
20250227,121900,6929490,2265,2265,2265,2265,3
20250227,121800,6922695,2265,2265,2265,2265,0
20250227,121700,6922695,2265,2265,2265,2265,0
20250227,121600,6922695,2265,2265,2265,2265,0
20250227,121500,6922695,2265,2265,2265,2265,0
20250227,121400,6922695,2265,2265,2265,2265,0
20250227,121300,6922695,2265,2265,2265,2265,4
20250227,121200,6913635,2270,2270,2270,2270,0
20250227,121100,6913635,2270,2270,2270,2270,0
20250227,121000,6913635,2270,2270,2270,2270,0
20250227,120900,6913635,2270,2270,2270,2270,0
20250227,120800,6913635,2270,2270,2270,2270,0
20250227,120700,6913635,2270,2270,2270,2270,0
20250227,120600,6913635,2270,2270,2270,2270,0
20250227,120500,6913635,2270,2270,2270,2270,0
20250227,120400,6913635,2270,2270,2270,2270,0
20250227,120300,6913635,2270,2270,2270,2270,0
20250227,120200,6913635,2270,2270,2270,2270,0
20250227,120100,6913635,2270,2270,2270,2270,0
20250227,120000,6913635,2270,2270,2270,2270,0
20250227,115900,6913635,2270,2270,2270,2270,0
20250227,115800,6913635,2270,2270,2270,2270,0
20250227,115700,6913635,2270,2270,2270,2270,0
20250227,115600,6913635,2270,2270,2270,2270,0
20250227,115500,6913635,2270,2270,2270,2270,0
20250227,115400,6913635,2270,2270,2270,2270,0
20250227,115300,6913635,2270,2270,2270,2270,0
20250227,115200,6913635,2270,2270,2270,2270,0
20250227,115100,6913635,2270,2270,2270,2270,0
20250227,115000,6913635,2270,2270,2270,2270,0
20250227,114900,6913635,2270,2270,2270,2270,0
20250227,114800,6913635,2270,2270,2270,2270,0
20250227,114700,6913635,2270,2270,2270,2270,0
20250227,114600,6913635,2270,2270,2270,2270,0
20250227,114500,6913635,2270,2270,2270,2270,0
20250227,114400,6913635,2270,2270,2270,2270,0
20250227,114300,6913635,2270,2270,2270,2270,0
20250227,114200,6913635,2270,2270,2270,2270,10
20250227,114100,6890935,2275,2275,2275,2275,0
20250227,114000,6890935,2275,2275,2275,2275,0
20250227,113900,6890935,2275,2275,2275,2275,0
20250227,113800,6890935,2275,2275,2275,2275,0
20250227,113700,6890935,2275,2275,2275,2275,0
20250227,113600,6890935,2275,2275,2275,2275,0
20250227,113500,6890935,2275,2275,2275,2275,0
20250227,113400,6890935,2275,2275,2275,2275,0
20250227,113300,6890935,2275,2245,2275,2245,228
20250227,113200,6374375,2240,2240,2240,2240,0
20250227,113100,6374375,2240,2240,2240,2240,12
20250227,113000,6347495,2255,2255,2255,2255,0
20250227,112900,6347495,2255,2255,2255,2255,0
20250227,112800,6347495,2255,2255,2255,2255,0
20250227,112700,6347495,2255,2255,2255,2255,0
20250227,112600,6347495,2255,2255,2255,2255,0
20250227,112500,6347495,2255,2255,2255,2255,0
20250227,112400,6347495,2255,2255,2255,2255,0
20250227,112300,6347495,2255,2255,2255,2255,0
20250227,112200,6347495,2255,2255,2255,2255,0
20250227,112100,6347495,2255,2255,2255,2255,0
20250227,112000,6347495,2255,2255,2255,2255,0
20250227,111900,6347495,2255,2255,2255,2255,0
20250227,111800,6347495,2255,2255,2255,2255,0
20250227,111700,6347495,2255,2255,2255,2255,0
20250227,111600,6347495,2255,2255,2255,2255,0
20250227,111500,6347495,2255,2255,2255,2255,0
20250227,111400,6347495,2255,2255,2255,2255,0
20250227,111300,6347495,2255,2255,2255,2255,0
20250227,111200,6347495,2255,2255,2255,2255,0
20250227,111100,6347495,2255,2255,2255,2255,0
20250227,111000,6347495,2255,2255,2255,2255,0
20250227,110900,6347495,2255,2255,2255,2255,0
20250227,110800,6347495,2255,2255,2255,2255,0
20250227,110700,6347495,2255,2255,2255,2255,0
20250227,110600,6347495,2255,2255,2255,2255,0
20250227,110500,6347495,2255,2255,2255,2255,0
20250227,110400,6347495,2255,2255,2255,2255,0
20250227,110300,6347495,2255,2255,2255,2255,0
20250227,110200,6347495,2255,2255,2255,2255,0
20250227,110100,6347495,2255,2255,2255,2255,0
20250227,110000,6347495,2255,2255,2255,2255,0
20250227,105900,6347495,2255,2255,2255,2255,0
20250227,105800,6347495,2255,2255,2255,2255,0
20250227,105700,6347495,2255,2255,2255,2255,0
20250227,105600,6347495,2255,2255,2255,2255,0
20250227,105500,6347495,2255,2255,2255,2255,0
20250227,105400,6347495,2255,2255,2255,2255,0
20250227,105300,6347495,2255,2255,2255,2255,0
20250227,105200,6347495,2255,2240,2255,2240,42
20250227,105100,6253125,2235,2235,2235,2235,12
20250227,105000,6226305,2235,2235,2235,2235,0
20250227,104900,6226305,2235,2235,2235,2235,12
20250227,104800,6199485,2235,2235,2235,2235,0
20250227,104700,6199485,2235,2235,2235,2235,30
20250227,104600,6132435,2235,2235,2235,2235,0
20250227,104500,6132435,2235,2235,2235,2235,0
20250227,104400,6132435,2235,2235,2235,2235,0
20250227,104300,6132435,2235,2235,2235,2235,12
20250227,104200,6105615,2240,2240,2240,2240,0
20250227,104100,6105615,2240,2240,2240,2240,0
20250227,104000,6105615,2240,2240,2240,2240,0
20250227,103900,6105615,2240,2240,2240,2240,0
20250227,103800,6105615,2240,2240,2240,2240,0
20250227,103700,6105615,2240,2240,2240,2240,0
20250227,103600,6105615,2240,2240,2240,2240,10
20250227,103500,6083215,2240,2240,2240,2240,0
20250227,103400,6083215,2240,2240,2240,2240,0
20250227,103300,6083215,2240,2240,2240,2240,0
20250227,103200,6083215,2240,2240,2240,2240,0
20250227,103100,6083215,2240,2240,2240,2240,13
20250227,103000,6054095,2240,2240,2240,2240,0
20250227,102900,6054095,2240,2240,2240,2240,0
20250227,102800,6054095,2240,2240,2240,2240,0
20250227,102700,6054095,2240,2240,2240,2240,0
20250227,102600,6054095,2240,2240,2240,2240,13
20250227,102500,6024975,2240,2240,2240,2240,0
20250227,102400,6024975,2240,2240,2240,2240,0
20250227,102300,6024975,2240,2240,2240,2240,0
20250227,102200,6024975,2240,2240,2240,2240,0
20250227,102100,6024975,2240,2240,2240,2240,13
20250227,102000,5995855,2245,2245,2245,2245,0
20250227,101900,5995855,2245,2245,2245,2245,4
20250227,101800,5986875,2250,2250,2250,2250,0
20250227,101700,5986875,2250,2250,2250,2250,0
20250227,101600,5986875,2250,2250,2250,2250,0
20250227,101500,5986875,2250,2250,2250,2250,0
20250227,101400,5986875,2250,2250,2250,2250,0
20250227,101300,5986875,2250,2250,2250,2250,0
20250227,101200,5986875,2250,2250,2250,2250,0
20250227,101100,5986875,2250,2250,2250,2250,0
20250227,101000,5986875,2250,2250,2250,2250,1
20250227,100900,5984625,2250,2250,2250,2250,1
20250227,100800,5982375,2260,2260,2260,2260,0
20250227,100700,5982375,2260,2260,2260,2260,0
20250227,100600,5982375,2260,2260,2260,2260,1
20250227,100500,5980115,2245,2245,2245,2245,0
20250227,100400,5980115,2245,2245,2245,2245,0
20250227,100300,5980115,2245,2245,2245,2245,0
20250227,100200,5980115,2245,2245,2245,2245,0
20250227,100100,5980115,2245,2245,2245,2245,0
20250227,100000,5980115,2245,2245,2245,2245,10
20250227,095900,5957665,2245,2245,2245,2245,0
20250227,095800,5957665,2245,2245,2245,2245,0
20250227,095700,5957665,2245,2245,2245,2245,0
20250227,095600,5957665,2245,2245,2245,2245,0
20250227,095500,5957665,2245,2245,2245,2245,0
20250227,095400,5957665,2245,2245,2245,2245,0
20250227,095300,5957665,2245,2245,2245,2245,0
20250227,095200,5957665,2245,2245,2245,2245,1
20250227,095100,5955420,2245,2245,2245,2245,0
20250227,095000,5955420,2245,2245,2245,2245,389
20250227,094900,5082115,2255,2255,2255,2255,278
20250227,094800,4455225,2255,2255,2255,2255,0
20250227,094700,4455225,2255,2255,2255,2255,0
20250227,094600,4455225,2255,2255,2255,2255,1
20250227,094500,4452970,2255,2255,2255,2255,0
20250227,094400,4452970,2255,2250,2255,2250,17
20250227,094300,4414715,2245,2245,2245,2245,0
20250227,094200,4414715,2245,2245,2245,2245,0
20250227,094100,4414715,2245,2245,2245,2245,12
20250227,094000,4387775,2250,2250,2250,2250,0
20250227,093900,4387775,2250,2250,2250,2250,35
20250227,093800,4309025,2255,2255,2255,2255,0
20250227,093700,4309025,2255,2255,2255,2255,0
20250227,093600,4309025,2255,2255,2255,2255,0
20250227,093500,4309025,2255,2255,2255,2255,0
20250227,093400,4309025,2255,2255,2255,2255,0
20250227,093300,4309025,2255,2255,2255,2255,169
20250227,093200,3927930,2255,2255,2255,2255,0
20250227,093100,3927930,2255,2255,2255,2255,0
20250227,093000,3927930,2255,2255,2255,2255,0
20250227,092900,3927930,2255,2255,2255,2255,0
20250227,092800,3927930,2255,2255,2255,2255,0
20250227,092700,3927930,2255,2255,2255,2255,0
20250227,092600,3927930,2255,2255,2255,2255,0
20250227,092500,3927930,2255,2255,2255,2255,0
20250227,092400,3927930,2255,2255,2255,2255,0
20250227,092300,3927930,2255,2255,2255,2255,0
20250227,092200,3927930,2255,2255,2255,2255,0
20250227,092100,3927930,2255,2255,2255,2255,0
20250227,092000,3927930,2255,2255,2255,2255,0
20250227,091900,3927930,2255,2255,2255,2255,1
20250227,091800,3925675,2290,2290,2290,2290,0
20250227,091700,3925675,2290,2290,2290,2290,50
20250227,091600,3811175,2295,2295,2295,2295,0
20250227,091500,3811175,2295,2295,2295,2295,0
20250227,091400,3811175,2295,2295,2295,2295,0
20250227,091300,3811175,2295,2290,2295,2290,30
20250227,091200,3742465,2230,2290,2295,2230,410
20250227,091100,2820100,2290,2290,2290,2290,0
20250227,091000,2820100,2290,2255,2290,2255,12
20250227,090900,2793005,2290,2290,2290,2290,0
20250227,090800,2793005,2290,2290,2290,2290,0
20250227,090700,2793005,2290,2290,2290,2290,0
20250227,090600,2793005,2290,2290,2290,2290,0
20250227,090500,2793005,2290,2290,2290,2290,1
20250227,090400,2790715,2290,2290,2290,2290,4
20250227,090300,2781555,2290,2275,2290,2235,1226
20250227,090200,0,2250,2250,2250,2250,0
20250227,090100,0,2250,2250,2250,2250,0
20250227,090000,0,2250,2250,2250,2250,0