KissMeData/234920/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205400,111501180,3730,3730,3730,3730,2482
20250227,205300,111501180,3730,3730,3730,3730,0
20250227,205200,111501180,3730,3730,3730,3730,0
20250227,205100,111501180,3730,3730,3730,3730,0
20250227,205000,111501180,3730,3730,3730,3730,0
20250227,204900,111501180,3730,3730,3730,3730,0
20250227,204800,111501180,3730,3730,3730,3730,0
20250227,204700,111501180,3730,3730,3730,3730,0
20250227,204600,111501180,3730,3730,3730,3730,0
20250227,204500,111501180,3730,3730,3730,3730,0
20250227,204400,111501180,3730,3730,3730,3730,0
20250227,204300,111501180,3730,3730,3730,3730,0
20250227,204200,111501180,3730,3730,3730,3730,0
20250227,204100,111501180,3730,3730,3730,3730,0
20250227,204000,111501180,3730,3730,3730,3730,0
20250227,203900,111501180,3730,3730,3730,3730,0
20250227,203800,111501180,3730,3730,3730,3730,0
20250227,203700,111501180,3730,3730,3730,3730,0
20250227,203600,111501180,3730,3730,3730,3730,0
20250227,203500,111501180,3730,3730,3730,3730,0
20250227,203400,111501180,3730,3730,3730,3730,0
20250227,203300,111501180,3730,3730,3730,3730,0
20250227,203200,111501180,3730,3730,3730,3730,0
20250227,203100,111501180,3730,3730,3730,3730,0
20250227,203000,111501180,3730,3730,3730,3730,0
20250227,202900,111501180,3730,3730,3730,3730,0
20250227,202800,111501180,3730,3730,3730,3730,0
20250227,202700,111501180,3730,3730,3730,3730,0
20250227,202600,111501180,3730,3730,3730,3730,0
20250227,202500,111501180,3730,3730,3730,3730,0
20250227,202400,111501180,3730,3730,3730,3730,2482
20250227,202300,111501180,3730,3730,3730,3730,0
20250227,202200,111501180,3730,3730,3730,3730,0
20250227,202100,111501180,3730,3730,3730,3730,0
20250227,202000,111501180,3730,3730,3730,3730,0
20250227,201900,111501180,3730,3730,3730,3730,0
20250227,201800,111501180,3730,3730,3730,3730,0
20250227,201700,111501180,3730,3730,3730,3730,0
20250227,201600,111501180,3730,3730,3730,3730,0
20250227,201500,111501180,3730,3730,3730,3730,0
20250227,201400,111501180,3730,3730,3730,3730,0
20250227,201300,111501180,3730,3730,3730,3730,0
20250227,201200,111501180,3730,3730,3730,3730,0
20250227,201100,111501180,3730,3730,3730,3730,0
20250227,201000,111501180,3730,3730,3730,3730,0
20250227,200900,111501180,3730,3730,3730,3730,0
20250227,200800,111501180,3730,3730,3730,3730,0
20250227,200700,111501180,3730,3730,3730,3730,0
20250227,200600,111501180,3730,3730,3730,3730,0
20250227,200500,111501180,3730,3730,3730,3730,0
20250227,200400,111501180,3730,3730,3730,3730,0
20250227,200300,111501180,3730,3730,3730,3730,0
20250227,200200,111501180,3730,3730,3730,3730,0
20250227,200100,111501180,3730,3730,3730,3730,0
20250227,200000,111501180,3730,3730,3730,3730,0
20250227,195900,111501180,3730,3730,3730,3730,0
20250227,195800,111501180,3730,3730,3730,3730,0
20250227,195700,111501180,3730,3730,3730,3730,0
20250227,195600,111501180,3730,3730,3730,3730,0
20250227,195500,111501180,3730,3730,3730,3730,0
20250227,195400,111501180,3730,3730,3730,3730,2482
20250227,195300,111501180,3730,3730,3730,3730,0
20250227,195200,111501180,3730,3730,3730,3730,0
20250227,195100,111501180,3730,3730,3730,3730,0
20250227,195000,111501180,3730,3730,3730,3730,0
20250227,194900,111501180,3730,3730,3730,3730,0
20250227,194800,111501180,3730,3730,3730,3730,0
20250227,194700,111501180,3730,3730,3730,3730,0
20250227,194600,111501180,3730,3730,3730,3730,0
20250227,194500,111501180,3730,3730,3730,3730,0
20250227,194400,111501180,3730,3730,3730,3730,0
20250227,194300,111501180,3730,3730,3730,3730,0
20250227,194200,111501180,3730,3730,3730,3730,0
20250227,194100,111501180,3730,3730,3730,3730,0
20250227,194000,111501180,3730,3730,3730,3730,0
20250227,193900,111501180,3730,3730,3730,3730,0
20250227,193800,111501180,3730,3730,3730,3730,0
20250227,193700,111501180,3730,3730,3730,3730,0
20250227,193600,111501180,3730,3730,3730,3730,0
20250227,193500,111501180,3730,3730,3730,3730,0
20250227,193400,111501180,3730,3730,3730,3730,0
20250227,193300,111501180,3730,3730,3730,3730,0
20250227,193200,111501180,3730,3730,3730,3730,0
20250227,193100,111501180,3730,3730,3730,3730,0
20250227,193000,111501180,3730,3730,3730,3730,0
20250227,192900,111501180,3730,3730,3730,3730,0
20250227,192800,111501180,3730,3730,3730,3730,0
20250227,192700,111501180,3730,3730,3730,3730,0
20250227,192600,111501180,3730,3730,3730,3730,0
20250227,192500,111501180,3730,3730,3730,3730,0
20250227,192400,111501180,3730,3730,3730,3730,2482
20250227,192300,111501180,3730,3730,3730,3730,0
20250227,192200,111501180,3730,3730,3730,3730,0
20250227,192100,111501180,3730,3730,3730,3730,0
20250227,192000,111501180,3730,3730,3730,3730,0
20250227,191900,111501180,3730,3730,3730,3730,0
20250227,191800,111501180,3730,3730,3730,3730,0
20250227,191700,111501180,3730,3730,3730,3730,0
20250227,191600,111501180,3730,3730,3730,3730,0
20250227,191500,111501180,3730,3730,3730,3730,0
20250227,191400,111501180,3730,3730,3730,3730,0
20250227,191300,111501180,3730,3730,3730,3730,0
20250227,191200,111501180,3730,3730,3730,3730,0
20250227,191100,111501180,3730,3730,3730,3730,0
20250227,191000,111501180,3730,3730,3730,3730,0
20250227,190900,111501180,3730,3730,3730,3730,0
20250227,190800,111501180,3730,3730,3730,3730,0
20250227,190700,111501180,3730,3730,3730,3730,0
20250227,190600,111501180,3730,3730,3730,3730,0
20250227,190500,111501180,3730,3730,3730,3730,0
20250227,190400,111501180,3730,3730,3730,3730,0
20250227,190300,111501180,3730,3730,3730,3730,0
20250227,190200,111501180,3730,3730,3730,3730,0
20250227,190100,111501180,3730,3730,3730,3730,0
20250227,190000,111501180,3730,3730,3730,3730,0
20250227,185900,111501180,3730,3730,3730,3730,0
20250227,185800,111501180,3730,3730,3730,3730,0
20250227,185700,111501180,3730,3730,3730,3730,0
20250227,185600,111501180,3730,3730,3730,3730,0
20250227,185500,111501180,3730,3730,3730,3730,0
20250227,185400,111501180,3730,3730,3730,3730,2482
20250227,185300,111501180,3730,3730,3730,3730,0
20250227,185200,111501180,3730,3730,3730,3730,0
20250227,185100,111501180,3730,3730,3730,3730,0
20250227,185000,111501180,3730,3730,3730,3730,0
20250227,184900,111501180,3730,3730,3730,3730,0
20250227,184800,111501180,3730,3730,3730,3730,0
20250227,184700,111501180,3730,3730,3730,3730,0
20250227,184600,111501180,3730,3730,3730,3730,0
20250227,184500,111501180,3730,3730,3730,3730,0
20250227,184400,111501180,3730,3730,3730,3730,0
20250227,184300,111501180,3730,3730,3730,3730,0
20250227,184200,111501180,3730,3730,3730,3730,0
20250227,184100,111501180,3730,3730,3730,3730,0
20250227,184000,111501180,3730,3730,3730,3730,0
20250227,183900,111501180,3730,3730,3730,3730,0
20250227,183800,111501180,3730,3730,3730,3730,0
20250227,183700,111501180,3730,3730,3730,3730,0
20250227,183600,111501180,3730,3730,3730,3730,0
20250227,183500,111501180,3730,3730,3730,3730,0
20250227,183400,111501180,3730,3730,3730,3730,0
20250227,183300,111501180,3730,3730,3730,3730,0
20250227,183200,111501180,3730,3730,3730,3730,0
20250227,183100,111501180,3730,3730,3730,3730,0
20250227,183000,111501180,3730,3730,3730,3730,0
20250227,182900,111501180,3730,3730,3730,3730,0
20250227,182800,111501180,3730,3730,3730,3730,0
20250227,182700,111501180,3730,3730,3730,3730,0
20250227,182600,111501180,3730,3730,3730,3730,0
20250227,182500,111501180,3730,3730,3730,3730,0
20250227,182400,111501180,3730,3730,3730,3730,2482
20250227,182300,111501180,3730,3730,3730,3730,0
20250227,182200,111501180,3730,3730,3730,3730,0
20250227,182100,111501180,3730,3730,3730,3730,0
20250227,182000,111501180,3730,3730,3730,3730,0
20250227,181900,111501180,3730,3730,3730,3730,0
20250227,181800,111501180,3730,3730,3730,3730,0
20250227,181700,111501180,3730,3730,3730,3730,0
20250227,181600,111501180,3730,3730,3730,3730,0
20250227,181500,111501180,3730,3730,3730,3730,0
20250227,181400,111501180,3730,3730,3730,3730,0
20250227,181300,111501180,3730,3730,3730,3730,0
20250227,181200,111501180,3730,3730,3730,3730,0
20250227,181100,111501180,3730,3730,3730,3730,0
20250227,181000,111501180,3730,3730,3730,3730,0
20250227,180900,111501180,3730,3730,3730,3730,0
20250227,180800,111501180,3730,3730,3730,3730,0
20250227,180700,111501180,3730,3730,3730,3730,0
20250227,180600,111501180,3730,3730,3730,3730,0
20250227,180500,111501180,3730,3730,3730,3730,0
20250227,180400,111501180,3730,3730,3730,3730,0
20250227,180300,111501180,3730,3730,3730,3730,0
20250227,180200,111501180,3730,3730,3730,3730,0
20250227,180100,111501180,3730,3730,3730,3730,0
20250227,180000,111501180,3730,3730,3730,3730,0
20250227,175900,111501180,3730,3730,3730,3730,0
20250227,175800,111501180,3730,3730,3730,3730,0
20250227,175700,111501180,3730,3730,3730,3730,0
20250227,175600,111501180,3730,3730,3730,3730,0
20250227,175500,111501180,3730,3730,3730,3730,0
20250227,175400,111501180,3730,3730,3730,3730,2482
20250227,175300,111501180,3730,3730,3730,3730,0
20250227,175200,111501180,3730,3730,3730,3730,0
20250227,175100,111501180,3730,3730,3730,3730,0
20250227,175000,111501180,3730,3730,3730,3730,0
20250227,174900,111501180,3730,3730,3730,3730,0
20250227,174800,111501180,3730,3730,3730,3730,0
20250227,174700,111501180,3730,3730,3730,3730,0
20250227,174600,111501180,3730,3730,3730,3730,0
20250227,174500,111501180,3730,3730,3730,3730,0
20250227,174400,111501180,3730,3730,3730,3730,0
20250227,174300,111501180,3730,3730,3730,3730,0
20250227,174200,111501180,3730,3730,3730,3730,0
20250227,174100,111501180,3730,3730,3730,3730,0
20250227,174000,111501180,3730,3730,3730,3730,0
20250227,173900,111501180,3730,3730,3730,3730,0
20250227,173800,111501180,3730,3730,3730,3730,0
20250227,173700,111501180,3730,3730,3730,3730,0
20250227,173600,111501180,3730,3730,3730,3730,0
20250227,173500,111501180,3730,3730,3730,3730,0
20250227,173400,111501180,3730,3730,3730,3730,0
20250227,173300,111501180,3730,3730,3730,3730,0
20250227,173200,111501180,3730,3730,3730,3730,0
20250227,173100,111501180,3730,3730,3730,3730,0
20250227,173000,111501180,3730,3730,3730,3730,0
20250227,172900,111501180,3730,3730,3730,3730,0
20250227,172800,111501180,3730,3730,3730,3730,0
20250227,172700,111501180,3730,3730,3730,3730,0
20250227,172600,111501180,3730,3730,3730,3730,0
20250227,172500,111501180,3730,3730,3730,3730,0
20250227,172400,111501180,3730,3730,3730,3730,2482
20250227,172300,111501180,3730,3730,3730,3730,0
20250227,172200,111501180,3730,3730,3730,3730,0
20250227,172100,111501180,3730,3730,3730,3730,0
20250227,172000,111501180,3730,3730,3730,3730,0
20250227,171900,111501180,3730,3730,3730,3730,0
20250227,171800,111501180,3730,3730,3730,3730,0
20250227,171700,111501180,3730,3730,3730,3730,0
20250227,171600,111501180,3730,3730,3730,3730,0
20250227,171500,111501180,3730,3730,3730,3730,0
20250227,171400,111501180,3730,3730,3730,3730,0
20250227,171300,111501180,3730,3730,3730,3730,0
20250227,171200,111501180,3730,3730,3730,3730,0
20250227,171100,111501180,3730,3730,3730,3730,0
20250227,171000,111501180,3730,3730,3730,3730,0
20250227,170900,111501180,3730,3730,3730,3730,0
20250227,170800,111501180,3730,3730,3730,3730,0
20250227,170700,111501180,3730,3730,3730,3730,0
20250227,170600,111501180,3730,3730,3730,3730,0
20250227,170500,111501180,3730,3730,3730,3730,0
20250227,170400,111501180,3730,3730,3730,3730,0
20250227,170300,111501180,3730,3730,3730,3730,0
20250227,170200,111501180,3730,3730,3730,3730,0
20250227,170100,111501180,3730,3730,3730,3730,0
20250227,170000,111501180,3730,3730,3730,3730,0
20250227,165900,111501180,3730,3730,3730,3730,0
20250227,165800,111501180,3730,3730,3730,3730,0
20250227,165700,111501180,3730,3730,3730,3730,0
20250227,165600,111501180,3730,3730,3730,3730,0
20250227,165500,111501180,3730,3730,3730,3730,0
20250227,165400,111501180,3730,3730,3730,3730,2482
20250227,165300,111501180,3730,3730,3730,3730,0
20250227,165200,111501180,3730,3730,3730,3730,0
20250227,165100,111501180,3730,3730,3730,3730,0
20250227,165000,111501180,3730,3730,3730,3730,0
20250227,164900,111501180,3730,3730,3730,3730,0
20250227,164800,111501180,3730,3730,3730,3730,0
20250227,164700,111501180,3730,3730,3730,3730,0
20250227,164600,111501180,3730,3730,3730,3730,0
20250227,164500,111501180,3730,3730,3730,3730,0
20250227,164400,111501180,3730,3730,3730,3730,0
20250227,164300,111501180,3730,3730,3730,3730,0
20250227,164200,111501180,3730,3730,3730,3730,0
20250227,164100,111501180,3730,3730,3730,3730,0
20250227,164000,111501180,3730,3730,3730,3730,0
20250227,163900,111501180,3730,3730,3730,3730,0
20250227,163800,111501180,3730,3730,3730,3730,0
20250227,163700,111501180,3730,3730,3730,3730,0
20250227,163600,111501180,3730,3730,3730,3730,0
20250227,163500,111501180,3730,3730,3730,3730,0
20250227,163400,111501180,3730,3730,3730,3730,0
20250227,163300,111501180,3730,3730,3730,3730,0
20250227,163200,111501180,3730,3730,3730,3730,0
20250227,163100,111501180,3730,3730,3730,3730,0
20250227,163000,111501180,3730,3730,3730,3730,0
20250227,162900,111501180,3730,3730,3730,3730,0
20250227,162800,111501180,3730,3730,3730,3730,0
20250227,162700,111501180,3730,3730,3730,3730,0
20250227,162600,111501180,3730,3730,3730,3730,0
20250227,162500,111501180,3730,3730,3730,3730,0
20250227,162400,111501180,3730,3730,3730,3730,2482
20250227,162300,111501180,3730,3730,3730,3730,0
20250227,162200,111501180,3730,3730,3730,3730,0
20250227,162100,111501180,3730,3730,3730,3730,0
20250227,162000,111501180,3730,3730,3730,3730,0
20250227,161900,111501180,3730,3730,3730,3730,0
20250227,161800,111501180,3730,3730,3730,3730,0
20250227,161700,111501180,3730,3730,3730,3730,0
20250227,161600,111501180,3730,3730,3730,3730,0
20250227,161500,111501180,3730,3730,3730,3730,0
20250227,161400,111501180,3730,3730,3730,3730,0
20250227,161300,111501180,3730,3730,3730,3730,0
20250227,161200,111501180,3730,3730,3730,3730,0
20250227,161100,111501180,3730,3730,3730,3730,0
20250227,161000,111501180,3730,3730,3730,3730,0
20250227,160900,111501180,3730,3730,3730,3730,0
20250227,160800,111501180,3730,3730,3730,3730,0
20250227,160700,111501180,3730,3730,3730,3730,0
20250227,160600,111501180,3730,3730,3730,3730,0
20250227,160500,111501180,3730,3730,3730,3730,0
20250227,160400,111501180,3730,3730,3730,3730,0
20250227,160300,111501180,3730,3730,3730,3730,0
20250227,160200,111501180,3730,3730,3730,3730,0
20250227,160100,111501180,3730,3730,3730,3730,0
20250227,160000,111501180,3730,3730,3730,3730,0
20250227,155900,111501180,3730,3730,3730,3730,0
20250227,155800,111501180,3730,3730,3730,3730,0
20250227,155700,111501180,3730,3730,3730,3730,0
20250227,155600,111501180,3730,3730,3730,3730,0
20250227,155500,111501180,3730,3730,3730,3730,0
20250227,155400,111501180,3730,3730,3730,3730,2482
20250227,155300,111501180,3730,3730,3730,3730,0
20250227,155200,111501180,3730,3730,3730,3730,0
20250227,155100,111501180,3730,3730,3730,3730,0
20250227,155000,111501180,3730,3730,3730,3730,0
20250227,154900,111501180,3730,3730,3730,3730,0
20250227,154800,111501180,3730,3730,3730,3730,0
20250227,154700,111501180,3730,3730,3730,3730,0
20250227,154600,111501180,3730,3730,3730,3730,0
20250227,154500,111501180,3730,3730,3730,3730,0
20250227,154400,111501180,3730,3730,3730,3730,0
20250227,154300,111501180,3730,3730,3730,3730,0
20250227,154200,111501180,3730,3730,3730,3730,0
20250227,154100,111501180,3730,3730,3730,3730,0
20250227,154000,111501180,3730,3730,3730,3730,0
20250227,153900,111501180,3730,3730,3730,3730,0
20250227,153800,111501180,3730,3730,3730,3730,0
20250227,153700,111501180,3730,3730,3730,3730,0
20250227,153600,111501180,3730,3730,3730,3730,0
20250227,153500,111501180,3730,3730,3730,3730,0
20250227,153400,111501180,3730,3730,3730,3730,0
20250227,153300,111501180,3730,3730,3730,3730,0
20250227,153200,111501180,3730,3730,3730,3730,0
20250227,153100,111501180,3730,3730,3730,3730,0
20250227,153000,111501180,3730,3730,3730,3730,2482
20250227,152900,102243320,3730,3730,3730,3730,0
20250227,152800,102243320,3730,3730,3730,3730,0
20250227,152700,102243320,3730,3730,3730,3730,0
20250227,152600,102243320,3730,3730,3730,3730,0
20250227,152500,102243320,3730,3730,3730,3730,0
20250227,152400,102243320,3730,3730,3730,3730,0
20250227,152300,102243320,3730,3730,3730,3730,0
20250227,152200,102243320,3730,3730,3730,3730,0
20250227,152100,102243320,3730,3730,3730,3730,0
20250227,152000,102243320,3730,3730,3730,3730,0
20250227,151900,102243320,3730,3735,3735,3730,203
20250227,151800,101486120,3735,3730,3735,3730,572
20250227,151700,99352555,3735,3735,3735,3730,83
20250227,151600,99042890,3735,3740,3740,3735,185
20250227,151500,98351220,3740,3740,3740,3740,0
20250227,151400,98351220,3740,3740,3740,3740,0
20250227,151300,98351220,3740,3740,3740,3740,20
20250227,151200,98276420,3740,3740,3740,3740,0
20250227,151100,98276420,3740,3740,3740,3740,0
20250227,151000,98276420,3740,3740,3740,3735,53
20250227,150900,98078435,3740,3740,3740,3740,0
20250227,150800,98078435,3740,3740,3740,3740,0
20250227,150700,98078435,3740,3740,3740,3740,0
20250227,150600,98078435,3740,3740,3740,3740,0
20250227,150500,98078435,3740,3740,3740,3740,0
20250227,150400,98078435,3740,3740,3740,3740,0
20250227,150300,98078435,3740,3740,3740,3740,0
20250227,150200,98078435,3740,3740,3740,3740,0
20250227,150100,98078435,3740,3740,3740,3740,0
20250227,150000,98078435,3740,3740,3740,3740,0
20250227,145900,98078435,3740,3740,3740,3740,0
20250227,145800,98078435,3740,3740,3740,3740,0
20250227,145700,98078435,3740,3740,3740,3740,0
20250227,145600,98078435,3740,3740,3740,3740,10
20250227,145500,98041035,3740,3740,3740,3740,0
20250227,145400,98041035,3740,3740,3740,3740,0
20250227,145300,98041035,3740,3740,3740,3740,0
20250227,145200,98041035,3740,3740,3740,3740,0
20250227,145100,98041035,3740,3740,3740,3740,1
20250227,145000,98037295,3740,3740,3740,3740,0
20250227,144900,98037295,3740,3740,3740,3740,26
20250227,144800,97940055,3740,3740,3740,3740,0
20250227,144700,97940055,3740,3740,3740,3740,300
20250227,144600,96818055,3740,3740,3740,3740,0
20250227,144500,96818055,3740,3740,3740,3740,0
20250227,144400,96818055,3740,3740,3740,3740,0
20250227,144300,96818055,3740,3740,3740,3740,104
20250227,144200,96429095,3740,3740,3740,3740,0
20250227,144100,96429095,3740,3740,3740,3740,0
20250227,144000,96429095,3740,3740,3740,3740,0
20250227,143900,96429095,3740,3740,3740,3740,0
20250227,143800,96429095,3740,3740,3740,3740,0
20250227,143700,96429095,3740,3740,3740,3740,0
20250227,143600,96429095,3740,3740,3740,3740,0
20250227,143500,96429095,3740,3740,3740,3740,32
20250227,143400,96309415,3740,3740,3740,3740,0
20250227,143300,96309415,3740,3740,3740,3740,0
20250227,143200,96309415,3740,3740,3740,3740,0
20250227,143100,96309415,3740,3740,3740,3740,0
20250227,143000,96309415,3740,3740,3740,3740,0
20250227,142900,96309415,3740,3740,3740,3740,0
20250227,142800,96309415,3740,3740,3740,3740,0
20250227,142700,96309415,3740,3740,3740,3740,0
20250227,142600,96309415,3740,3735,3740,3735,217
20250227,142500,95498915,3740,3740,3740,3740,0
20250227,142400,95498915,3740,3740,3740,3740,0
20250227,142300,95498915,3740,3740,3740,3740,0
20250227,142200,95498915,3740,3740,3740,3740,1
20250227,142100,95495175,3735,3735,3735,3735,7
20250227,142000,95469030,3740,3740,3740,3740,0
20250227,141900,95469030,3740,3740,3740,3740,0
20250227,141800,95469030,3740,3740,3740,3740,0
20250227,141700,95469030,3740,3740,3740,3740,887
20250227,141600,92151650,3740,3740,3740,3740,0
20250227,141500,92151650,3740,3740,3740,3740,0
20250227,141400,92151650,3740,3740,3740,3740,0
20250227,141300,92151650,3740,3740,3740,3740,0
20250227,141200,92151650,3740,3740,3740,3740,0
20250227,141100,92151650,3740,3740,3740,3740,0
20250227,141000,92151650,3740,3740,3740,3740,0
20250227,140900,92151650,3740,3740,3740,3740,0
20250227,140800,92151650,3740,3740,3740,3740,0
20250227,140700,92151650,3740,3740,3740,3740,0
20250227,140600,92151650,3740,3740,3740,3740,113
20250227,140500,91729030,3740,3740,3740,3740,0
20250227,140400,91729030,3740,3740,3740,3740,0
20250227,140300,91729030,3740,3735,3740,3735,109
20250227,140200,91321875,3730,3730,3730,3730,0
20250227,140100,91321875,3730,3730,3730,3730,0
20250227,140000,91321875,3730,3730,3730,3730,20
20250227,135900,91247275,3730,3730,3730,3730,0
20250227,135800,91247275,3730,3730,3730,3730,0
20250227,135700,91247275,3730,3730,3730,3730,0
20250227,135600,91247275,3730,3730,3730,3730,0
20250227,135500,91247275,3730,3730,3730,3730,0
20250227,135400,91247275,3730,3730,3730,3730,0
20250227,135300,91247275,3730,3730,3730,3730,0
20250227,135200,91247275,3730,3730,3730,3730,0
20250227,135100,91247275,3730,3730,3730,3730,0
20250227,135000,91247275,3730,3730,3730,3730,0
20250227,134900,91247275,3730,3730,3730,3730,0
20250227,134800,91247275,3730,3730,3730,3730,1583
20250227,134700,85342685,3730,3730,3730,3730,0
20250227,134600,85342685,3730,3730,3730,3730,0
20250227,134500,85342685,3730,3730,3730,3730,0
20250227,134400,85342685,3730,3730,3730,3730,0
20250227,134300,85342685,3730,3730,3730,3730,120
20250227,134200,84895085,3730,3730,3730,3730,0
20250227,134100,84895085,3730,3730,3730,3730,0
20250227,134000,84895085,3730,3730,3730,3730,0
20250227,133900,84895085,3730,3730,3730,3730,0
20250227,133800,84895085,3730,3730,3730,3730,0
20250227,133700,84895085,3730,3730,3730,3730,0
20250227,133600,84895085,3730,3730,3730,3730,0
20250227,133500,84895085,3730,3730,3730,3730,0
20250227,133400,84895085,3730,3730,3730,3730,0
20250227,133300,84895085,3730,3730,3730,3730,0
20250227,133200,84895085,3730,3730,3730,3730,0
20250227,133100,84895085,3730,3730,3730,3730,0
20250227,133000,84895085,3730,3730,3730,3730,0
20250227,132900,84895085,3730,3730,3730,3730,0
20250227,132800,84895085,3730,3730,3730,3730,1
20250227,132700,84891355,3730,3730,3730,3730,161
20250227,132600,84290825,3730,3730,3730,3730,0
20250227,132500,84290825,3730,3735,3735,3730,3
20250227,132400,84279625,3740,3740,3740,3740,0
20250227,132300,84279625,3740,3740,3740,3740,0
20250227,132200,84279625,3740,3740,3740,3740,0
20250227,132100,84279625,3740,3740,3740,3740,0
20250227,132000,84279625,3740,3740,3740,3740,0
20250227,131900,84279625,3740,3740,3740,3740,0
20250227,131800,84279625,3740,3730,3740,3730,78
20250227,131700,83988645,3730,3730,3730,3730,0
20250227,131600,83988645,3730,3730,3730,3730,0
20250227,131500,83988645,3730,3730,3730,3730,0
20250227,131400,83988645,3730,3730,3730,3730,0
20250227,131300,83988645,3730,3730,3730,3730,0
20250227,131200,83988645,3730,3730,3730,3730,0
20250227,131100,83988645,3730,3730,3730,3730,0
20250227,131000,83988645,3730,3730,3730,3730,0
20250227,130900,83988645,3730,3730,3730,3730,0
20250227,130800,83988645,3730,3730,3730,3730,0
20250227,130700,83988645,3730,3730,3730,3730,0
20250227,130600,83988645,3730,3730,3730,3730,1
20250227,130500,83984915,3730,3730,3730,3730,0
20250227,130400,83984915,3730,3730,3730,3730,0
20250227,130300,83984915,3730,3730,3730,3730,3
20250227,130200,83973725,3755,3755,3755,3755,0
20250227,130100,83973725,3755,3755,3755,3755,0
20250227,130000,83973725,3755,3755,3755,3755,0
20250227,125900,83973725,3755,3755,3755,3755,0
20250227,125800,83973725,3755,3755,3755,3755,0
20250227,125700,83973725,3755,3755,3755,3755,0
20250227,125600,83973725,3755,3755,3755,3755,63
20250227,125500,83737160,3730,3740,3740,3730,1728
20250227,125400,77288050,3735,3735,3735,3735,0
20250227,125300,77288050,3735,3735,3735,3735,0
20250227,125200,77288050,3735,3735,3735,3735,44
20250227,125100,77123710,3755,3755,3755,3755,1
20250227,125000,77119955,3735,3735,3735,3735,100
20250227,124900,76746455,3755,3755,3755,3755,0
20250227,124800,76746455,3755,3755,3755,3755,1
20250227,124700,76742700,3735,3735,3735,3735,0
20250227,124600,76742700,3735,3740,3740,3735,5
20250227,124500,76724010,3755,3755,3755,3755,0
20250227,124400,76724010,3755,3755,3755,3755,0
20250227,124300,76724010,3755,3755,3755,3755,0
20250227,124200,76724010,3755,3755,3755,3755,1
20250227,124100,76720255,3735,3735,3735,3735,0
20250227,124000,76720255,3735,3745,3745,3735,16
20250227,123900,76660435,3755,3755,3755,3755,0
20250227,123800,76660435,3755,3755,3755,3755,0
20250227,123700,76660435,3755,3755,3755,3755,0
20250227,123600,76660435,3755,3750,3755,3750,300
20250227,123500,75534030,3750,3750,3750,3750,0
20250227,123400,75534030,3750,3750,3750,3750,0
20250227,123300,75534030,3750,3740,3750,3740,17
20250227,123200,75470440,3740,3740,3740,3740,0
20250227,123100,75470440,3740,3740,3740,3740,0
20250227,123000,75470440,3740,3740,3740,3740,0
20250227,122900,75470440,3740,3740,3740,3740,0
20250227,122800,75470440,3740,3740,3740,3740,0
20250227,122700,75470440,3740,3740,3740,3740,3
20250227,122600,75459220,3740,3740,3740,3740,0
20250227,122500,75459220,3740,3740,3740,3740,0
20250227,122400,75459220,3740,3740,3740,3740,0
20250227,122300,75459220,3740,3735,3740,3735,71
20250227,122200,75194030,3735,3735,3735,3735,0
20250227,122100,75194030,3735,3735,3735,3735,0
20250227,122000,75194030,3735,3735,3735,3735,60
20250227,121900,74969930,3735,3735,3735,3735,0
20250227,121800,74969930,3735,3735,3735,3735,0
20250227,121700,74969930,3735,3735,3735,3735,1
20250227,121600,74966195,3730,3730,3730,3730,0
20250227,121500,74966195,3730,3730,3730,3730,0
20250227,121400,74966195,3730,3730,3730,3730,100
20250227,121300,74593195,3730,3730,3730,3730,0
20250227,121200,74593195,3730,3730,3730,3730,4
20250227,121100,74578275,3735,3735,3735,3735,1
20250227,121000,74574540,3730,3730,3730,3730,0
20250227,120900,74574540,3730,3730,3730,3730,0
20250227,120800,74574540,3730,3730,3730,3730,0
20250227,120700,74574540,3730,3730,3730,3730,0
20250227,120600,74574540,3730,3730,3730,3730,0
20250227,120500,74574540,3730,3730,3730,3730,0
20250227,120400,74574540,3730,3730,3730,3730,0
20250227,120300,74574540,3730,3730,3730,3730,784
20250227,120200,71650220,3730,3730,3730,3730,0
20250227,120100,71650220,3730,3730,3730,3730,0
20250227,120000,71650220,3730,3730,3730,3730,110
20250227,115900,71239920,3730,3730,3730,3730,0
20250227,115800,71239920,3730,3730,3730,3730,0
20250227,115700,71239920,3730,3730,3730,3730,0
20250227,115600,71239920,3730,3730,3730,3730,171
20250227,115500,70602090,3730,3730,3730,3730,0
20250227,115400,70602090,3730,3730,3730,3730,0
20250227,115300,70602090,3730,3730,3730,3730,854
20250227,115200,67416670,3735,3735,3735,3735,0
20250227,115100,67416670,3735,3735,3735,3735,3
20250227,115000,67405465,3735,3735,3735,3735,0
20250227,114900,67405465,3735,3735,3735,3735,0
20250227,114800,67405465,3735,3735,3735,3735,0
20250227,114700,67405465,3735,3735,3735,3735,0
20250227,114600,67405465,3735,3735,3735,3735,0
20250227,114500,67405465,3735,3735,3735,3735,0
20250227,114400,67405465,3735,3735,3735,3735,0
20250227,114300,67405465,3735,3735,3735,3735,0
20250227,114200,67405465,3735,3735,3735,3735,0
20250227,114100,67405465,3735,3735,3735,3735,0
20250227,114000,67405465,3735,3735,3735,3735,0
20250227,113900,67405465,3735,3735,3735,3735,0
20250227,113800,67405465,3735,3735,3735,3735,0
20250227,113700,67405465,3735,3735,3735,3735,0
20250227,113600,67405465,3735,3730,3735,3730,151
20250227,113500,66842230,3730,3730,3730,3730,0
20250227,113400,66842230,3730,3730,3730,3730,0
20250227,113300,66842230,3730,3730,3730,3730,0
20250227,113200,66842230,3730,3730,3730,3730,0
20250227,113100,66842230,3730,3730,3730,3730,35
20250227,113000,66711680,3735,3735,3735,3735,0
20250227,112900,66711680,3735,3735,3735,3735,0
20250227,112800,66711680,3735,3730,3735,3730,16
20250227,112700,66651975,3735,3735,3735,3735,0
20250227,112600,66651975,3735,3735,3735,3735,0
20250227,112500,66651975,3735,3735,3735,3735,100
20250227,112400,66278475,3735,3735,3735,3735,0
20250227,112300,66278475,3735,3735,3735,3735,0
20250227,112200,66278475,3735,3735,3735,3735,0
20250227,112100,66278475,3735,3735,3735,3735,10
20250227,112000,66241125,3735,3735,3735,3735,0
20250227,111900,66241125,3735,3735,3735,3735,0
20250227,111800,66241125,3735,3735,3735,3735,0
20250227,111700,66241125,3735,3735,3735,3735,0
20250227,111600,66241125,3735,3735,3735,3735,0
20250227,111500,66241125,3735,3730,3735,3730,51
20250227,111400,66050890,3730,3730,3730,3730,1
20250227,111300,66047160,3730,3735,3735,3730,97
20250227,111200,65685345,3730,3730,3730,3730,43
20250227,111100,65524955,3735,3735,3735,3735,0
20250227,111000,65524955,3735,3735,3735,3735,52
20250227,110900,65330735,3735,3735,3735,3735,0
20250227,110800,65330735,3735,3735,3735,3735,0
20250227,110700,65330735,3735,3735,3735,3735,0
20250227,110600,65330735,3735,3735,3735,3735,0
20250227,110500,65330735,3735,3735,3735,3735,0
20250227,110400,65330735,3735,3735,3735,3735,1
20250227,110300,65327000,3730,3730,3730,3730,0
20250227,110200,65327000,3730,3730,3730,3730,28
20250227,110100,65222560,3735,3735,3735,3735,5
20250227,110000,65203885,3735,3735,3735,3735,0
20250227,105900,65203885,3735,3735,3735,3735,0
20250227,105800,65203885,3735,3735,3735,3735,0
20250227,105700,65203885,3735,3735,3735,3735,0
20250227,105600,65203885,3735,3735,3735,3735,242
20250227,105500,64300015,3735,3735,3735,3735,58
20250227,105400,64083385,3735,3735,3735,3735,343
20250227,105300,62802280,3735,3735,3735,3735,0
20250227,105200,62802280,3735,3735,3735,3735,38
20250227,105100,62660350,3740,3740,3740,3740,6
20250227,105000,62637910,3760,3760,3760,3760,1
20250227,104900,62634150,3740,3735,3740,3735,2
20250227,104800,62626675,3735,3735,3735,3735,5
20250227,104700,62608000,3740,3740,3740,3740,0
20250227,104600,62608000,3740,3740,3740,3740,0
20250227,104500,62608000,3740,3740,3740,3740,0
20250227,104400,62608000,3740,3740,3740,3740,0
20250227,104300,62608000,3740,3740,3740,3740,1
20250227,104200,62604260,3735,3735,3735,3735,0
20250227,104100,62604260,3735,3735,3735,3735,0
20250227,104000,62604260,3735,3735,3735,3735,0
20250227,103900,62604260,3735,3735,3735,3735,200
20250227,103800,61857260,3735,3735,3735,3735,15
20250227,103700,61801235,3765,3745,3765,3745,300
20250227,103600,60673070,3750,3750,3750,3750,0
20250227,103500,60673070,3750,3750,3750,3730,4423
20250227,103400,44168955,3750,3750,3750,3750,0
20250227,103300,44168955,3750,3750,3750,3750,24
20250227,103200,44078955,3765,3750,3765,3750,340
20250227,103100,42800355,3765,3765,3765,3765,165
20250227,103000,42179130,3760,3760,3760,3760,100
20250227,102900,41803130,3765,3765,3765,3765,0
20250227,102800,41803130,3765,3745,3765,3745,86
20250227,102700,41480890,3765,3765,3765,3765,0
20250227,102600,41480890,3765,3765,3765,3765,0
20250227,102500,41480890,3765,3765,3765,3765,0
20250227,102400,41480890,3765,3765,3765,3765,0
20250227,102300,41480890,3765,3765,3765,3765,0
20250227,102200,41480890,3765,3760,3765,3760,12
20250227,102100,41435765,3760,3760,3760,3760,0
20250227,102000,41435765,3760,3760,3760,3760,8
20250227,101900,41405685,3760,3740,3760,3740,14
20250227,101800,41353305,3765,3765,3765,3765,0
20250227,101700,41353305,3765,3765,3765,3765,0
20250227,101600,41353305,3765,3765,3765,3765,0
20250227,101500,41353305,3765,3765,3765,3765,0
20250227,101400,41353305,3765,3765,3765,3765,1
20250227,101300,41349540,3765,3765,3765,3765,0
20250227,101200,41349540,3765,3765,3765,3765,0
20250227,101100,41349540,3765,3765,3765,3765,0
20250227,101000,41349540,3765,3765,3765,3765,0
20250227,100900,41349540,3765,3765,3765,3765,0
20250227,100800,41349540,3765,3765,3765,3765,71
20250227,100700,41082225,3765,3765,3765,3765,0
20250227,100600,41082225,3765,3765,3765,3765,75
20250227,100500,40799850,3765,3765,3765,3765,2
20250227,100400,40792320,3765,3765,3765,3765,54
20250227,100300,40589010,3765,3760,3765,3760,101
20250227,100200,40209245,3765,3765,3765,3765,0
20250227,100100,40209245,3765,3765,3765,3765,0
20250227,100000,40209245,3765,3765,3765,3765,0
20250227,095900,40209245,3765,3765,3765,3765,0
20250227,095800,40209245,3765,3765,3765,3765,0
20250227,095700,40209245,3765,3765,3765,3765,0
20250227,095600,40209245,3765,3760,3765,3735,1624
20250227,095500,34103435,3735,3735,3735,3735,16
20250227,095400,34043675,3735,3765,3765,3735,15
20250227,095300,33987260,3765,3765,3765,3765,0
20250227,095200,33987260,3765,3765,3765,3765,0
20250227,095100,33987260,3765,3765,3765,3765,0
20250227,095000,33987260,3765,3765,3765,3765,50
20250227,094900,33799010,3765,3765,3765,3765,0
20250227,094800,33799010,3765,3760,3765,3760,50
20250227,094700,33610940,3770,3770,3770,3770,0
20250227,094600,33610940,3770,3770,3770,3770,1
20250227,094500,33607170,3770,3745,3770,3745,40
20250227,094400,33457220,3745,3745,3745,3745,1
20250227,094300,33453475,3720,3745,3745,3720,387
20250227,094200,32008510,3745,3755,3755,3745,103
20250227,094100,31622475,3755,3755,3755,3755,0
20250227,094000,31622475,3755,3770,3770,3755,26
20250227,093900,31524760,3790,3790,3790,3790,1
20250227,093800,31520970,3770,3770,3770,3770,37
20250227,093700,31381480,3795,3795,3795,3795,0
20250227,093600,31381480,3795,3795,3795,3795,0
20250227,093500,31381480,3795,3770,3795,3770,26
20250227,093400,31283435,3795,3795,3795,3795,2
20250227,093300,31275845,3795,3795,3795,3795,500
20250227,093200,29378345,3795,3765,3795,3765,38
20250227,093100,29235245,3745,3745,3745,3745,0
20250227,093000,29235245,3745,3760,3760,3745,500
20250227,092900,27360135,3795,3795,3795,3760,39
20250227,092800,27213255,3800,3800,3800,3800,0
20250227,092700,27213255,3800,3800,3800,3800,0
20250227,092600,27213255,3800,3800,3800,3800,0
20250227,092500,27213255,3800,3800,3800,3800,5
20250227,092400,27194255,3800,3775,3800,3775,399
20250227,092300,25680035,3775,3795,3795,3775,31
20250227,092200,25562930,3800,3780,3800,3765,199
20250227,092100,24809340,3780,3780,3780,3780,273
20250227,092000,23777400,3780,3780,3780,3780,0
20250227,091900,23777400,3780,3775,3780,3775,26
20250227,091800,23679160,3780,3780,3780,3780,0
20250227,091700,23679160,3780,3775,3780,3775,416
20250227,091600,22108755,3775,3775,3775,3775,100
20250227,091500,21731255,3775,3775,3775,3775,0
20250227,091400,21731255,3775,3775,3775,3775,1
20250227,091300,21727480,3730,3785,3785,3730,84
20250227,091200,21413995,3800,3720,3800,3720,133
20250227,091100,20917680,3715,3695,3715,3695,62
20250227,091000,20688560,3695,3670,3695,3670,139
20250227,090900,20177235,3670,3685,3685,3670,520
20250227,090800,18268580,3685,3670,3685,3670,125
20250227,090700,17808255,3670,3670,3670,3670,1
20250227,090600,17804585,3690,3685,3690,3685,269
20250227,090500,16812190,3670,3680,3680,3670,134
20250227,090400,16319080,3665,3665,3665,3665,8
20250227,090300,16289760,3675,3675,3675,3675,2
20250227,090200,16282410,3630,3630,3630,3630,296
20250227,090100,15207930,3630,3645,3645,3630,242
20250227,090000,14326275,3645,3630,3715,3630,3933