KissMeData/262840/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210200,34696430,2500,2500,2500,2500,353
20250227,210100,34696430,2500,2500,2500,2500,0
20250227,210000,34696430,2500,2500,2500,2500,0
20250227,205900,34696430,2500,2500,2500,2500,0
20250227,205800,34696430,2500,2500,2500,2500,0
20250227,205700,34696430,2500,2500,2500,2500,0
20250227,205600,34696430,2500,2500,2500,2500,0
20250227,205500,34696430,2500,2500,2500,2500,0
20250227,205400,34696430,2500,2500,2500,2500,0
20250227,205300,34696430,2500,2500,2500,2500,0
20250227,205200,34696430,2500,2500,2500,2500,0
20250227,205100,34696430,2500,2500,2500,2500,0
20250227,205000,34696430,2500,2500,2500,2500,0
20250227,204900,34696430,2500,2500,2500,2500,0
20250227,204800,34696430,2500,2500,2500,2500,0
20250227,204700,34696430,2500,2500,2500,2500,0
20250227,204600,34696430,2500,2500,2500,2500,0
20250227,204500,34696430,2500,2500,2500,2500,0
20250227,204400,34696430,2500,2500,2500,2500,0
20250227,204300,34696430,2500,2500,2500,2500,0
20250227,204200,34696430,2500,2500,2500,2500,0
20250227,204100,34696430,2500,2500,2500,2500,0
20250227,204000,34696430,2500,2500,2500,2500,0
20250227,203900,34696430,2500,2500,2500,2500,0
20250227,203800,34696430,2500,2500,2500,2500,0
20250227,203700,34696430,2500,2500,2500,2500,0
20250227,203600,34696430,2500,2500,2500,2500,0
20250227,203500,34696430,2500,2500,2500,2500,0
20250227,203400,34696430,2500,2500,2500,2500,0
20250227,203300,34696430,2500,2500,2500,2500,0
20250227,203200,34696430,2500,2500,2500,2500,353
20250227,203100,34696430,2500,2500,2500,2500,0
20250227,203000,34696430,2500,2500,2500,2500,0
20250227,202900,34696430,2500,2500,2500,2500,0
20250227,202800,34696430,2500,2500,2500,2500,0
20250227,202700,34696430,2500,2500,2500,2500,0
20250227,202600,34696430,2500,2500,2500,2500,0
20250227,202500,34696430,2500,2500,2500,2500,0
20250227,202400,34696430,2500,2500,2500,2500,0
20250227,202300,34696430,2500,2500,2500,2500,0
20250227,202200,34696430,2500,2500,2500,2500,0
20250227,202100,34696430,2500,2500,2500,2500,0
20250227,202000,34696430,2500,2500,2500,2500,0
20250227,201900,34696430,2500,2500,2500,2500,0
20250227,201800,34696430,2500,2500,2500,2500,0
20250227,201700,34696430,2500,2500,2500,2500,0
20250227,201600,34696430,2500,2500,2500,2500,0
20250227,201500,34696430,2500,2500,2500,2500,0
20250227,201400,34696430,2500,2500,2500,2500,0
20250227,201300,34696430,2500,2500,2500,2500,0
20250227,201200,34696430,2500,2500,2500,2500,0
20250227,201100,34696430,2500,2500,2500,2500,0
20250227,201000,34696430,2500,2500,2500,2500,0
20250227,200900,34696430,2500,2500,2500,2500,0
20250227,200800,34696430,2500,2500,2500,2500,0
20250227,200700,34696430,2500,2500,2500,2500,0
20250227,200600,34696430,2500,2500,2500,2500,0
20250227,200500,34696430,2500,2500,2500,2500,0
20250227,200400,34696430,2500,2500,2500,2500,0
20250227,200300,34696430,2500,2500,2500,2500,0
20250227,200200,34696430,2500,2500,2500,2500,353
20250227,200100,34696430,2500,2500,2500,2500,0
20250227,200000,34696430,2500,2500,2500,2500,0
20250227,195900,34696430,2500,2500,2500,2500,0
20250227,195800,34696430,2500,2500,2500,2500,0
20250227,195700,34696430,2500,2500,2500,2500,0
20250227,195600,34696430,2500,2500,2500,2500,0
20250227,195500,34696430,2500,2500,2500,2500,0
20250227,195400,34696430,2500,2500,2500,2500,0
20250227,195300,34696430,2500,2500,2500,2500,0
20250227,195200,34696430,2500,2500,2500,2500,0
20250227,195100,34696430,2500,2500,2500,2500,0
20250227,195000,34696430,2500,2500,2500,2500,0
20250227,194900,34696430,2500,2500,2500,2500,0
20250227,194800,34696430,2500,2500,2500,2500,0
20250227,194700,34696430,2500,2500,2500,2500,0
20250227,194600,34696430,2500,2500,2500,2500,0
20250227,194500,34696430,2500,2500,2500,2500,0
20250227,194400,34696430,2500,2500,2500,2500,0
20250227,194300,34696430,2500,2500,2500,2500,0
20250227,194200,34696430,2500,2500,2500,2500,0
20250227,194100,34696430,2500,2500,2500,2500,0
20250227,194000,34696430,2500,2500,2500,2500,0
20250227,193900,34696430,2500,2500,2500,2500,0
20250227,193800,34696430,2500,2500,2500,2500,0
20250227,193700,34696430,2500,2500,2500,2500,0
20250227,193600,34696430,2500,2500,2500,2500,0
20250227,193500,34696430,2500,2500,2500,2500,0
20250227,193400,34696430,2500,2500,2500,2500,0
20250227,193300,34696430,2500,2500,2500,2500,0
20250227,193200,34696430,2500,2500,2500,2500,353
20250227,193100,34696430,2500,2500,2500,2500,0
20250227,193000,34696430,2500,2500,2500,2500,0
20250227,192900,34696430,2500,2500,2500,2500,0
20250227,192800,34696430,2500,2500,2500,2500,0
20250227,192700,34696430,2500,2500,2500,2500,0
20250227,192600,34696430,2500,2500,2500,2500,0
20250227,192500,34696430,2500,2500,2500,2500,0
20250227,192400,34696430,2500,2500,2500,2500,0
20250227,192300,34696430,2500,2500,2500,2500,0
20250227,192200,34696430,2500,2500,2500,2500,0
20250227,192100,34696430,2500,2500,2500,2500,0
20250227,192000,34696430,2500,2500,2500,2500,0
20250227,191900,34696430,2500,2500,2500,2500,0
20250227,191800,34696430,2500,2500,2500,2500,0
20250227,191700,34696430,2500,2500,2500,2500,0
20250227,191600,34696430,2500,2500,2500,2500,0
20250227,191500,34696430,2500,2500,2500,2500,0
20250227,191400,34696430,2500,2500,2500,2500,0
20250227,191300,34696430,2500,2500,2500,2500,0
20250227,191200,34696430,2500,2500,2500,2500,0
20250227,191100,34696430,2500,2500,2500,2500,0
20250227,191000,34696430,2500,2500,2500,2500,0
20250227,190900,34696430,2500,2500,2500,2500,0
20250227,190800,34696430,2500,2500,2500,2500,0
20250227,190700,34696430,2500,2500,2500,2500,0
20250227,190600,34696430,2500,2500,2500,2500,0
20250227,190500,34696430,2500,2500,2500,2500,0
20250227,190400,34696430,2500,2500,2500,2500,0
20250227,190300,34696430,2500,2500,2500,2500,0
20250227,190200,34696430,2500,2500,2500,2500,353
20250227,190100,34696430,2500,2500,2500,2500,0
20250227,190000,34696430,2500,2500,2500,2500,0
20250227,185900,34696430,2500,2500,2500,2500,0
20250227,185800,34696430,2500,2500,2500,2500,0
20250227,185700,34696430,2500,2500,2500,2500,0
20250227,185600,34696430,2500,2500,2500,2500,0
20250227,185500,34696430,2500,2500,2500,2500,0
20250227,185400,34696430,2500,2500,2500,2500,0
20250227,185300,34696430,2500,2500,2500,2500,0
20250227,185200,34696430,2500,2500,2500,2500,0
20250227,185100,34696430,2500,2500,2500,2500,0
20250227,185000,34696430,2500,2500,2500,2500,0
20250227,184900,34696430,2500,2500,2500,2500,0
20250227,184800,34696430,2500,2500,2500,2500,0
20250227,184700,34696430,2500,2500,2500,2500,0
20250227,184600,34696430,2500,2500,2500,2500,0
20250227,184500,34696430,2500,2500,2500,2500,0
20250227,184400,34696430,2500,2500,2500,2500,0
20250227,184300,34696430,2500,2500,2500,2500,0
20250227,184200,34696430,2500,2500,2500,2500,0
20250227,184100,34696430,2500,2500,2500,2500,0
20250227,184000,34696430,2500,2500,2500,2500,0
20250227,183900,34696430,2500,2500,2500,2500,0
20250227,183800,34696430,2500,2500,2500,2500,0
20250227,183700,34696430,2500,2500,2500,2500,0
20250227,183600,34696430,2500,2500,2500,2500,0
20250227,183500,34696430,2500,2500,2500,2500,0
20250227,183400,34696430,2500,2500,2500,2500,0
20250227,183300,34696430,2500,2500,2500,2500,0
20250227,183200,34696430,2500,2500,2500,2500,353
20250227,183100,34696430,2500,2500,2500,2500,0
20250227,183000,34696430,2500,2500,2500,2500,0
20250227,182900,34696430,2500,2500,2500,2500,0
20250227,182800,34696430,2500,2500,2500,2500,0
20250227,182700,34696430,2500,2500,2500,2500,0
20250227,182600,34696430,2500,2500,2500,2500,0
20250227,182500,34696430,2500,2500,2500,2500,0
20250227,182400,34696430,2500,2500,2500,2500,0
20250227,182300,34696430,2500,2500,2500,2500,0
20250227,182200,34696430,2500,2500,2500,2500,0
20250227,182100,34696430,2500,2500,2500,2500,0
20250227,182000,34696430,2500,2500,2500,2500,0
20250227,181900,34696430,2500,2500,2500,2500,0
20250227,181800,34696430,2500,2500,2500,2500,0
20250227,181700,34696430,2500,2500,2500,2500,0
20250227,181600,34696430,2500,2500,2500,2500,0
20250227,181500,34696430,2500,2500,2500,2500,0
20250227,181400,34696430,2500,2500,2500,2500,0
20250227,181300,34696430,2500,2500,2500,2500,0
20250227,181200,34696430,2500,2500,2500,2500,0
20250227,181100,34696430,2500,2500,2500,2500,0
20250227,181000,34696430,2500,2500,2500,2500,0
20250227,180900,34696430,2500,2500,2500,2500,0
20250227,180800,34696430,2500,2500,2500,2500,0
20250227,180700,34696430,2500,2500,2500,2500,0
20250227,180600,34696430,2500,2500,2500,2500,0
20250227,180500,34696430,2500,2500,2500,2500,0
20250227,180400,34696430,2500,2500,2500,2500,0
20250227,180300,34696430,2500,2500,2500,2500,0
20250227,180200,34696430,2500,2500,2500,2500,353
20250227,180100,34696430,2500,2500,2500,2500,0
20250227,180000,34696430,2500,2500,2500,2500,0
20250227,175900,34696430,2500,2500,2500,2500,0
20250227,175800,34696430,2500,2500,2500,2500,0
20250227,175700,34696430,2500,2500,2500,2500,0
20250227,175600,34696430,2500,2500,2500,2500,0
20250227,175500,34696430,2500,2500,2500,2500,0
20250227,175400,34696430,2500,2500,2500,2500,0
20250227,175300,34696430,2500,2500,2500,2500,0
20250227,175200,34696430,2500,2500,2500,2500,0
20250227,175100,34696430,2500,2500,2500,2500,0
20250227,175000,34696430,2500,2500,2500,2500,0
20250227,174900,34696430,2500,2500,2500,2500,0
20250227,174800,34696430,2500,2500,2500,2500,0
20250227,174700,34696430,2500,2500,2500,2500,0
20250227,174600,34696430,2500,2500,2500,2500,0
20250227,174500,34696430,2500,2500,2500,2500,0
20250227,174400,34696430,2500,2500,2500,2500,0
20250227,174300,34696430,2500,2500,2500,2500,0
20250227,174200,34696430,2500,2500,2500,2500,0
20250227,174100,34696430,2500,2500,2500,2500,0
20250227,174000,34696430,2500,2500,2500,2500,0
20250227,173900,34696430,2500,2500,2500,2500,0
20250227,173800,34696430,2500,2500,2500,2500,0
20250227,173700,34696430,2500,2500,2500,2500,0
20250227,173600,34696430,2500,2500,2500,2500,0
20250227,173500,34696430,2500,2500,2500,2500,0
20250227,173400,34696430,2500,2500,2500,2500,0
20250227,173300,34696430,2500,2500,2500,2500,0
20250227,173200,34696430,2500,2500,2500,2500,353
20250227,173100,34696430,2500,2500,2500,2500,0
20250227,173000,34696430,2500,2500,2500,2500,0
20250227,172900,34696430,2500,2500,2500,2500,0
20250227,172800,34696430,2500,2500,2500,2500,0
20250227,172700,34696430,2500,2500,2500,2500,0
20250227,172600,34696430,2500,2500,2500,2500,0
20250227,172500,34696430,2500,2500,2500,2500,0
20250227,172400,34696430,2500,2500,2500,2500,0
20250227,172300,34696430,2500,2500,2500,2500,0
20250227,172200,34696430,2500,2500,2500,2500,0
20250227,172100,34696430,2500,2500,2500,2500,0
20250227,172000,34696430,2500,2500,2500,2500,0
20250227,171900,34696430,2500,2500,2500,2500,0
20250227,171800,34696430,2500,2500,2500,2500,0
20250227,171700,34696430,2500,2500,2500,2500,0
20250227,171600,34696430,2500,2500,2500,2500,0
20250227,171500,34696430,2500,2500,2500,2500,0
20250227,171400,34696430,2500,2500,2500,2500,0
20250227,171300,34696430,2500,2500,2500,2500,0
20250227,171200,34696430,2500,2500,2500,2500,0
20250227,171100,34696430,2500,2500,2500,2500,0
20250227,171000,34696430,2500,2500,2500,2500,0
20250227,170900,34696430,2500,2500,2500,2500,0
20250227,170800,34696430,2500,2500,2500,2500,0
20250227,170700,34696430,2500,2500,2500,2500,0
20250227,170600,34696430,2500,2500,2500,2500,0
20250227,170500,34696430,2500,2500,2500,2500,0
20250227,170400,34696430,2500,2500,2500,2500,0
20250227,170300,34696430,2500,2500,2500,2500,0
20250227,170200,34696430,2500,2500,2500,2500,353
20250227,170100,34696430,2500,2500,2500,2500,0
20250227,170000,34696430,2500,2500,2500,2500,0
20250227,165900,34696430,2500,2500,2500,2500,0
20250227,165800,34696430,2500,2500,2500,2500,0
20250227,165700,34696430,2500,2500,2500,2500,0
20250227,165600,34696430,2500,2500,2500,2500,0
20250227,165500,34696430,2500,2500,2500,2500,0
20250227,165400,34696430,2500,2500,2500,2500,0
20250227,165300,34696430,2500,2500,2500,2500,0
20250227,165200,34696430,2500,2500,2500,2500,0
20250227,165100,34696430,2500,2500,2500,2500,0
20250227,165000,34696430,2500,2500,2500,2500,0
20250227,164900,34696430,2500,2500,2500,2500,0
20250227,164800,34696430,2500,2500,2500,2500,0
20250227,164700,34696430,2500,2500,2500,2500,0
20250227,164600,34696430,2500,2500,2500,2500,0
20250227,164500,34696430,2500,2500,2500,2500,0
20250227,164400,34696430,2500,2500,2500,2500,0
20250227,164300,34696430,2500,2500,2500,2500,0
20250227,164200,34696430,2500,2500,2500,2500,0
20250227,164100,34696430,2500,2500,2500,2500,0
20250227,164000,34696430,2500,2500,2500,2500,0
20250227,163900,34696430,2500,2500,2500,2500,0
20250227,163800,34696430,2500,2500,2500,2500,0
20250227,163700,34696430,2500,2500,2500,2500,0
20250227,163600,34696430,2500,2500,2500,2500,0
20250227,163500,34696430,2500,2500,2500,2500,0
20250227,163400,34696430,2500,2500,2500,2500,0
20250227,163300,34696430,2500,2500,2500,2500,0
20250227,163200,34696430,2500,2500,2500,2500,353
20250227,163100,34696430,2500,2500,2500,2500,0
20250227,163000,34696430,2500,2500,2500,2500,0
20250227,162900,34696430,2500,2500,2500,2500,0
20250227,162800,34696430,2500,2500,2500,2500,0
20250227,162700,34696430,2500,2500,2500,2500,0
20250227,162600,34696430,2500,2500,2500,2500,0
20250227,162500,34696430,2500,2500,2500,2500,0
20250227,162400,34696430,2500,2500,2500,2500,0
20250227,162300,34696430,2500,2500,2500,2500,0
20250227,162200,34696430,2500,2500,2500,2500,0
20250227,162100,34696430,2500,2500,2500,2500,0
20250227,162000,34696430,2500,2500,2500,2500,0
20250227,161900,34696430,2500,2500,2500,2500,0
20250227,161800,34696430,2500,2500,2500,2500,0
20250227,161700,34696430,2500,2500,2500,2500,0
20250227,161600,34696430,2500,2500,2500,2500,0
20250227,161500,34696430,2500,2500,2500,2500,0
20250227,161400,34696430,2500,2500,2500,2500,0
20250227,161300,34696430,2500,2500,2500,2500,0
20250227,161200,34696430,2500,2500,2500,2500,0
20250227,161100,34696430,2500,2500,2500,2500,0
20250227,161000,34696430,2500,2500,2500,2500,0
20250227,160900,34696430,2500,2500,2500,2500,0
20250227,160800,34696430,2500,2500,2500,2500,0
20250227,160700,34696430,2500,2500,2500,2500,0
20250227,160600,34696430,2500,2500,2500,2500,0
20250227,160500,34696430,2500,2500,2500,2500,0
20250227,160400,34696430,2500,2500,2500,2500,0
20250227,160300,34696430,2500,2500,2500,2500,0
20250227,160200,34696430,2500,2500,2500,2500,353
20250227,160100,34696430,2500,2500,2500,2500,0
20250227,160000,34696430,2500,2500,2500,2500,0
20250227,155900,34696430,2500,2500,2500,2500,0
20250227,155800,34696430,2500,2500,2500,2500,0
20250227,155700,34696430,2500,2500,2500,2500,0
20250227,155600,34696430,2500,2500,2500,2500,0
20250227,155500,34696430,2500,2500,2500,2500,0
20250227,155400,34696430,2500,2500,2500,2500,0
20250227,155300,34696430,2500,2500,2500,2500,0
20250227,155200,34696430,2500,2500,2500,2500,0
20250227,155100,34696430,2500,2500,2500,2500,0
20250227,155000,34696430,2500,2500,2500,2500,0
20250227,154900,34696430,2500,2500,2500,2500,0
20250227,154800,34696430,2500,2500,2500,2500,0
20250227,154700,34696430,2500,2500,2500,2500,0
20250227,154600,34696430,2500,2500,2500,2500,0
20250227,154500,34696430,2500,2500,2500,2500,0
20250227,154400,34696430,2500,2500,2500,2500,0
20250227,154300,34696430,2500,2500,2500,2500,0
20250227,154200,34696430,2500,2500,2500,2500,0
20250227,154100,34696430,2500,2500,2500,2500,0
20250227,154000,34696430,2500,2500,2500,2500,0
20250227,153900,34696430,2500,2500,2500,2500,0
20250227,153800,34696430,2500,2500,2500,2500,0
20250227,153700,34696430,2500,2500,2500,2500,0
20250227,153600,34696430,2500,2500,2500,2500,0
20250227,153500,34696430,2500,2500,2500,2500,0
20250227,153400,34696430,2500,2500,2500,2500,0
20250227,153300,34696430,2500,2500,2500,2500,0
20250227,153200,34696430,2500,2500,2500,2500,353
20250227,153100,34696430,2500,2500,2500,2500,0
20250227,153000,34696430,2500,2500,2500,2500,353
20250227,152900,33813930,2495,2495,2495,2495,0
20250227,152800,33813930,2495,2495,2495,2495,0
20250227,152700,33813930,2495,2495,2495,2495,0
20250227,152600,33813930,2495,2495,2495,2495,0
20250227,152500,33813930,2495,2495,2495,2495,0
20250227,152400,33813930,2495,2495,2495,2495,0
20250227,152300,33813930,2495,2495,2495,2495,0
20250227,152200,33813930,2495,2495,2495,2495,0
20250227,152100,33813930,2495,2495,2495,2495,0
20250227,152000,33813930,2495,2495,2495,2495,0
20250227,151900,33813930,2495,2490,2495,2490,15
20250227,151800,33776550,2490,2490,2490,2490,200
20250227,151700,33278550,2490,2490,2490,2490,301
20250227,151600,32529060,2485,2485,2485,2485,200
20250227,151500,32032060,2485,2475,2485,2475,66
20250227,151400,31868345,2475,2475,2475,2475,0
20250227,151300,31868345,2475,2475,2475,2475,13
20250227,151200,31836170,2475,2475,2475,2475,121
20250227,151100,31536695,2475,2475,2475,2475,0
20250227,151000,31536695,2475,2475,2475,2475,4
20250227,150900,31526795,2470,2475,2475,2470,102
20250227,150800,31274845,2465,2465,2465,2465,50
20250227,150700,31151595,2460,2460,2460,2460,0
20250227,150600,31151595,2460,2460,2460,2460,0
20250227,150500,31151595,2460,2460,2460,2460,0
20250227,150400,31151595,2460,2460,2460,2460,22
20250227,150300,31097475,2480,2480,2480,2480,0
20250227,150200,31097475,2480,2480,2480,2480,0
20250227,150100,31097475,2480,2480,2480,2480,0
20250227,150000,31097475,2480,2480,2480,2480,0
20250227,145900,31097475,2480,2480,2480,2480,0
20250227,145800,31097475,2480,2480,2480,2480,0
20250227,145700,31097475,2480,2480,2480,2480,0
20250227,145600,31097475,2480,2480,2480,2480,0
20250227,145500,31097475,2480,2480,2480,2480,0
20250227,145400,31097475,2480,2480,2480,2480,0
20250227,145300,31097475,2480,2480,2480,2480,0
20250227,145200,31097475,2480,2480,2480,2480,0
20250227,145100,31097475,2480,2480,2480,2480,0
20250227,145000,31097475,2480,2480,2480,2480,0
20250227,144900,31097475,2480,2480,2480,2480,0
20250227,144800,31097475,2480,2480,2480,2480,0
20250227,144700,31097475,2480,2480,2480,2480,0
20250227,144600,31097475,2480,2480,2480,2480,1
20250227,144500,31094995,2460,2460,2460,2460,0
20250227,144400,31094995,2460,2460,2460,2460,0
20250227,144300,31094995,2460,2460,2460,2460,0
20250227,144200,31094995,2460,2460,2460,2460,0
20250227,144100,31094995,2460,2460,2460,2460,250
20250227,144000,30479995,2460,2460,2460,2460,200
20250227,143900,29987995,2460,2465,2465,2460,2227
20250227,143800,24505390,2470,2470,2470,2470,0
20250227,143700,24505390,2470,2475,2475,2470,324
20250227,143600,23705105,2485,2485,2485,2485,1
20250227,143500,23702620,2475,2475,2475,2475,0
20250227,143400,23702620,2475,2475,2475,2475,29
20250227,143300,23630845,2475,2475,2475,2475,0
20250227,143200,23630845,2475,2475,2475,2475,643
20250227,143100,22039420,2480,2480,2480,2480,1
20250227,143000,22036940,2480,2480,2480,2480,0
20250227,142900,22036940,2480,2480,2480,2480,0
20250227,142800,22036940,2480,2480,2480,2480,0
20250227,142700,22036940,2480,2480,2480,2480,0
20250227,142600,22036940,2480,2480,2480,2480,0
20250227,142500,22036940,2480,2480,2480,2480,0
20250227,142400,22036940,2480,2485,2485,2480,364
20250227,142300,21134215,2480,2480,2480,2480,0
20250227,142200,21134215,2480,2480,2480,2480,0
20250227,142100,21134215,2480,2480,2480,2480,0
20250227,142000,21134215,2480,2480,2480,2480,0
20250227,141900,21134215,2480,2480,2480,2480,0
20250227,141800,21134215,2480,2480,2480,2480,53
20250227,141700,21002775,2480,2480,2480,2480,0
20250227,141600,21002775,2480,2480,2480,2480,0
20250227,141500,21002775,2480,2480,2480,2480,4
20250227,141400,20992855,2490,2490,2490,2490,0
20250227,141300,20992855,2490,2490,2490,2490,0
20250227,141200,20992855,2490,2490,2490,2490,0
20250227,141100,20992855,2490,2490,2490,2490,0
20250227,141000,20992855,2490,2490,2490,2490,40
20250227,140900,20893255,2500,2500,2500,2500,0
20250227,140800,20893255,2500,2500,2500,2500,0
20250227,140700,20893255,2500,2500,2500,2500,0
20250227,140600,20893255,2500,2500,2500,2500,0
20250227,140500,20893255,2500,2500,2500,2500,0
20250227,140400,20893255,2500,2500,2500,2500,0
20250227,140300,20893255,2500,2500,2500,2500,0
20250227,140200,20893255,2500,2500,2500,2500,0
20250227,140100,20893255,2500,2500,2500,2500,0
20250227,140000,20893255,2500,2500,2500,2500,0
20250227,135900,20893255,2500,2500,2500,2500,0
20250227,135800,20893255,2500,2500,2500,2500,0
20250227,135700,20893255,2500,2500,2500,2500,0
20250227,135600,20893255,2500,2500,2500,2500,0
20250227,135500,20893255,2500,2500,2500,2500,0
20250227,135400,20893255,2500,2500,2500,2500,0
20250227,135300,20893255,2500,2500,2500,2500,0
20250227,135200,20893255,2500,2500,2500,2500,0
20250227,135100,20893255,2500,2500,2500,2500,0
20250227,135000,20893255,2500,2500,2500,2500,0
20250227,134900,20893255,2500,2500,2500,2500,0
20250227,134800,20893255,2500,2500,2500,2500,0
20250227,134700,20893255,2500,2500,2500,2500,0
20250227,134600,20893255,2500,2500,2500,2500,0
20250227,134500,20893255,2500,2500,2500,2500,0
20250227,134400,20893255,2500,2500,2500,2500,0
20250227,134300,20893255,2500,2500,2500,2500,0
20250227,134200,20893255,2500,2500,2500,2500,0
20250227,134100,20893255,2500,2500,2500,2500,0
20250227,134000,20893255,2500,2500,2500,2500,0
20250227,133900,20893255,2500,2500,2500,2500,0
20250227,133800,20893255,2500,2500,2500,2500,0
20250227,133700,20893255,2500,2500,2500,2500,0
20250227,133600,20893255,2500,2500,2500,2500,0
20250227,133500,20893255,2500,2500,2500,2500,0
20250227,133400,20893255,2500,2500,2500,2500,0
20250227,133300,20893255,2500,2500,2500,2500,0
20250227,133200,20893255,2500,2500,2500,2500,0
20250227,133100,20893255,2500,2500,2500,2500,0
20250227,133000,20893255,2500,2500,2500,2500,0
20250227,132900,20893255,2500,2500,2500,2500,1
20250227,132800,20890755,2475,2475,2475,2475,0
20250227,132700,20890755,2475,2475,2475,2475,0
20250227,132600,20890755,2475,2475,2475,2475,0
20250227,132500,20890755,2475,2475,2475,2475,0
20250227,132400,20890755,2475,2475,2475,2475,0
20250227,132300,20890755,2475,2475,2475,2475,0
20250227,132200,20890755,2475,2475,2475,2475,0
20250227,132100,20890755,2475,2475,2475,2475,0
20250227,132000,20890755,2475,2480,2480,2475,90
20250227,131900,20667765,2480,2480,2480,2480,0
20250227,131800,20667765,2480,2480,2480,2480,0
20250227,131700,20667765,2480,2480,2480,2480,0
20250227,131600,20667765,2480,2480,2480,2480,0
20250227,131500,20667765,2480,2480,2480,2480,0
20250227,131400,20667765,2480,2500,2500,2480,26
20250227,131300,20603085,2500,2500,2500,2500,1
20250227,131200,20600585,2480,2480,2480,2480,0
20250227,131100,20600585,2480,2480,2480,2480,0
20250227,131000,20600585,2480,2480,2480,2480,0
20250227,130900,20600585,2480,2480,2480,2480,0
20250227,130800,20600585,2480,2480,2480,2480,0
20250227,130700,20600585,2480,2480,2480,2480,0
20250227,130600,20600585,2480,2480,2480,2480,0
20250227,130500,20600585,2480,2480,2480,2480,0
20250227,130400,20600585,2480,2480,2480,2480,0
20250227,130300,20600585,2480,2480,2480,2480,0
20250227,130200,20600585,2480,2480,2480,2480,0
20250227,130100,20600585,2480,2480,2480,2480,0
20250227,130000,20600585,2480,2480,2480,2480,141
20250227,125900,20250905,2480,2480,2480,2480,0
20250227,125800,20250905,2480,2480,2480,2480,0
20250227,125700,20250905,2480,2480,2480,2480,0
20250227,125600,20250905,2480,2480,2480,2480,0
20250227,125500,20250905,2480,2480,2480,2480,0
20250227,125400,20250905,2480,2480,2480,2480,0
20250227,125300,20250905,2480,2480,2480,2480,0
20250227,125200,20250905,2480,2480,2480,2480,0
20250227,125100,20250905,2480,2480,2480,2480,0
20250227,125000,20250905,2480,2480,2480,2480,0
20250227,124900,20250905,2480,2480,2480,2480,0
20250227,124800,20250905,2480,2480,2480,2480,0
20250227,124700,20250905,2480,2480,2480,2480,0
20250227,124600,20250905,2480,2480,2480,2480,0
20250227,124500,20250905,2480,2480,2480,2480,0
20250227,124400,20250905,2480,2480,2480,2480,0
20250227,124300,20250905,2480,2480,2480,2480,0
20250227,124200,20250905,2480,2480,2480,2475,76
20250227,124100,20062535,2500,2500,2500,2500,0
20250227,124000,20062535,2500,2500,2500,2500,0
20250227,123900,20062535,2500,2500,2500,2500,0
20250227,123800,20062535,2500,2500,2500,2500,1
20250227,123700,20060035,2480,2480,2480,2480,0
20250227,123600,20060035,2480,2480,2480,2480,0
20250227,123500,20060035,2480,2480,2480,2480,0
20250227,123400,20060035,2480,2480,2480,2480,0
20250227,123300,20060035,2480,2480,2480,2480,350
20250227,123200,19192035,2480,2480,2480,2480,1004
20250227,123100,16702115,2485,2485,2485,2485,905
20250227,123000,14453190,2485,2485,2485,2485,0
20250227,122900,14453190,2485,2485,2485,2485,117
20250227,122800,14162445,2485,2485,2485,2485,1
20250227,122700,14159960,2490,2490,2490,2490,130
20250227,122600,13836260,2500,2500,2500,2500,0
20250227,122500,13836260,2500,2500,2500,2500,0
20250227,122400,13836260,2500,2500,2500,2500,0
20250227,122300,13836260,2500,2500,2500,2500,0
20250227,122200,13836260,2500,2500,2500,2500,0
20250227,122100,13836260,2500,2500,2500,2500,0
20250227,122000,13836260,2500,2500,2500,2500,0
20250227,121900,13836260,2500,2500,2500,2500,0
20250227,121800,13836260,2500,2500,2500,2500,0
20250227,121700,13836260,2500,2500,2500,2500,0
20250227,121600,13836260,2500,2500,2500,2500,0
20250227,121500,13836260,2500,2500,2500,2500,0
20250227,121400,13836260,2500,2500,2500,2500,0
20250227,121300,13836260,2500,2500,2500,2500,0
20250227,121200,13836260,2500,2500,2500,2500,0
20250227,121100,13836260,2500,2500,2500,2500,0
20250227,121000,13836260,2500,2500,2500,2500,0
20250227,120900,13836260,2500,2500,2500,2500,1
20250227,120800,13833760,2495,2495,2495,2495,0
20250227,120700,13833760,2495,2495,2495,2495,0
20250227,120600,13833760,2495,2495,2495,2495,0
20250227,120500,13833760,2495,2495,2495,2495,0
20250227,120400,13833760,2495,2495,2495,2495,0
20250227,120300,13833760,2495,2495,2495,2495,28
20250227,120200,13763900,2495,2495,2495,2495,0
20250227,120100,13763900,2495,2495,2495,2495,0
20250227,120000,13763900,2495,2495,2495,2495,0
20250227,115900,13763900,2495,2495,2495,2495,0
20250227,115800,13763900,2495,2495,2495,2495,0
20250227,115700,13763900,2495,2495,2495,2495,0
20250227,115600,13763900,2495,2495,2495,2495,0
20250227,115500,13763900,2495,2495,2495,2495,0
20250227,115400,13763900,2495,2495,2495,2495,0
20250227,115300,13763900,2495,2495,2495,2495,0
20250227,115200,13763900,2495,2495,2495,2495,0
20250227,115100,13763900,2495,2495,2495,2495,0
20250227,115000,13763900,2495,2495,2495,2495,0
20250227,114900,13763900,2495,2495,2495,2495,0
20250227,114800,13763900,2495,2495,2495,2495,0
20250227,114700,13763900,2495,2495,2495,2495,0
20250227,114600,13763900,2495,2495,2495,2495,0
20250227,114500,13763900,2495,2495,2495,2495,0
20250227,114400,13763900,2495,2495,2495,2495,0
20250227,114300,13763900,2495,2495,2495,2495,0
20250227,114200,13763900,2495,2495,2495,2495,5
20250227,114100,13751425,2510,2510,2510,2510,0
20250227,114000,13751425,2510,2510,2510,2510,0
20250227,113900,13751425,2510,2510,2510,2510,0
20250227,113800,13751425,2510,2510,2510,2510,0
20250227,113700,13751425,2510,2510,2510,2510,0
20250227,113600,13751425,2510,2510,2510,2510,0
20250227,113500,13751425,2510,2510,2510,2510,0
20250227,113400,13751425,2510,2510,2510,2510,0
20250227,113300,13751425,2510,2510,2510,2510,0
20250227,113200,13751425,2510,2510,2510,2510,0
20250227,113100,13751425,2510,2510,2510,2510,0
20250227,113000,13751425,2510,2510,2510,2510,0
20250227,112900,13751425,2510,2510,2510,2510,0
20250227,112800,13751425,2510,2510,2510,2510,0
20250227,112700,13751425,2510,2510,2510,2510,0
20250227,112600,13751425,2510,2510,2510,2510,0
20250227,112500,13751425,2510,2510,2510,2510,0
20250227,112400,13751425,2510,2510,2510,2510,0
20250227,112300,13751425,2510,2510,2510,2510,0
20250227,112200,13751425,2510,2510,2510,2510,0
20250227,112100,13751425,2510,2510,2510,2510,0
20250227,112000,13751425,2510,2510,2510,2510,27
20250227,111900,13683655,2510,2510,2510,2510,1
20250227,111800,13681145,2495,2495,2495,2495,0
20250227,111700,13681145,2495,2495,2495,2495,0
20250227,111600,13681145,2495,2495,2495,2495,0
20250227,111500,13681145,2495,2495,2495,2495,0
20250227,111400,13681145,2495,2495,2495,2495,0
20250227,111300,13681145,2495,2495,2495,2495,0
20250227,111200,13681145,2495,2495,2495,2495,0
20250227,111100,13681145,2495,2495,2495,2495,0
20250227,111000,13681145,2495,2495,2495,2495,0
20250227,110900,13681145,2495,2495,2495,2495,0
20250227,110800,13681145,2495,2495,2495,2495,0
20250227,110700,13681145,2495,2495,2495,2495,0
20250227,110600,13681145,2495,2495,2495,2495,0
20250227,110500,13681145,2495,2495,2495,2495,0
20250227,110400,13681145,2495,2495,2495,2495,0
20250227,110300,13681145,2495,2495,2495,2495,0
20250227,110200,13681145,2495,2495,2495,2495,0
20250227,110100,13681145,2495,2495,2495,2495,0
20250227,110000,13681145,2495,2495,2495,2495,0
20250227,105900,13681145,2495,2495,2495,2495,1
20250227,105800,13678650,2515,2515,2515,2515,0
20250227,105700,13678650,2515,2515,2515,2515,0
20250227,105600,13678650,2515,2515,2515,2515,0
20250227,105500,13678650,2515,2515,2515,2515,0
20250227,105400,13678650,2515,2515,2515,2515,0
20250227,105300,13678650,2515,2515,2515,2515,0
20250227,105200,13678650,2515,2515,2515,2515,0
20250227,105100,13678650,2515,2515,2515,2515,0
20250227,105000,13678650,2515,2515,2515,2515,0
20250227,104900,13678650,2515,2515,2515,2515,15
20250227,104800,13640925,2515,2515,2515,2515,0
20250227,104700,13640925,2515,2515,2515,2515,0
20250227,104600,13640925,2515,2515,2515,2515,0
20250227,104500,13640925,2515,2515,2515,2515,0
20250227,104400,13640925,2515,2515,2515,2515,0
20250227,104300,13640925,2515,2515,2515,2515,0
20250227,104200,13640925,2515,2515,2515,2515,0
20250227,104100,13640925,2515,2515,2515,2515,0
20250227,104000,13640925,2515,2515,2515,2515,0
20250227,103900,13640925,2515,2515,2515,2515,0
20250227,103800,13640925,2515,2515,2515,2515,1
20250227,103700,13638410,2490,2490,2490,2490,0
20250227,103600,13638410,2490,2490,2490,2490,305
20250227,103500,12878960,2490,2490,2490,2490,0
20250227,103400,12878960,2490,2490,2490,2490,0
20250227,103300,12878960,2490,2490,2490,2490,0
20250227,103200,12878960,2490,2490,2490,2490,0
20250227,103100,12878960,2490,2490,2490,2490,3
20250227,103000,12871490,2500,2500,2500,2500,0
20250227,102900,12871490,2500,2500,2500,2500,0
20250227,102800,12871490,2500,2500,2500,2500,5
20250227,102700,12858990,2490,2490,2490,2490,0
20250227,102600,12858990,2490,2490,2490,2490,0
20250227,102500,12858990,2490,2490,2490,2490,0
20250227,102400,12858990,2490,2490,2490,2490,30
20250227,102300,12784290,2490,2490,2490,2490,0
20250227,102200,12784290,2490,2490,2490,2490,0
20250227,102100,12784290,2490,2490,2490,2490,0
20250227,102000,12784290,2490,2490,2490,2490,0
20250227,101900,12784290,2490,2490,2490,2490,0
20250227,101800,12784290,2490,2490,2490,2490,0
20250227,101700,12784290,2490,2490,2490,2490,0
20250227,101600,12784290,2490,2490,2490,2490,0
20250227,101500,12784290,2490,2490,2490,2490,0
20250227,101400,12784290,2490,2490,2490,2490,97
20250227,101300,12542760,2490,2490,2490,2490,0
20250227,101200,12542760,2490,2490,2490,2490,435
20250227,101100,11459610,2490,2495,2495,2490,468
20250227,101000,10294280,2495,2495,2495,2495,0
20250227,100900,10294280,2495,2495,2495,2495,0
20250227,100800,10294280,2495,2495,2495,2495,498
20250227,100700,9051770,2495,2495,2495,2495,0
20250227,100600,9051770,2495,2495,2495,2495,0
20250227,100500,9051770,2495,2495,2495,2495,0
20250227,100400,9051770,2495,2495,2495,2495,0
20250227,100300,9051770,2495,2495,2495,2495,0
20250227,100200,9051770,2495,2495,2495,2495,0
20250227,100100,9051770,2495,2495,2495,2495,0
20250227,100000,9051770,2495,2495,2495,2495,15
20250227,095900,9014345,2495,2495,2495,2495,2
20250227,095800,9009355,2490,2490,2490,2490,0
20250227,095700,9009355,2490,2490,2490,2490,0
20250227,095600,9009355,2490,2490,2490,2490,0
20250227,095500,9009355,2490,2490,2490,2490,0
20250227,095400,9009355,2490,2490,2490,2490,292
20250227,095300,8282275,2490,2490,2490,2490,200
20250227,095200,7784275,2490,2490,2490,2490,44
20250227,095100,7674715,2490,2490,2490,2490,507
20250227,095000,6412285,2495,2495,2495,2495,0
20250227,094900,6412285,2495,2495,2495,2495,0
20250227,094800,6412285,2495,2495,2495,2495,0
20250227,094700,6412285,2495,2495,2495,2495,0
20250227,094600,6412285,2495,2495,2495,2495,0
20250227,094500,6412285,2495,2495,2495,2495,177
20250227,094400,5970670,2500,2500,2500,2500,2
20250227,094300,5965670,2495,2495,2495,2495,0
20250227,094200,5965670,2495,2495,2495,2495,0
20250227,094100,5965670,2495,2495,2495,2495,0
20250227,094000,5965670,2495,2495,2495,2495,0
20250227,093900,5965670,2495,2495,2495,2495,57
20250227,093800,5823455,2495,2495,2495,2495,0
20250227,093700,5823455,2495,2495,2495,2495,0
20250227,093600,5823455,2495,2495,2495,2495,4
20250227,093500,5813475,2495,2495,2495,2495,0
20250227,093400,5813475,2495,2495,2495,2495,40
20250227,093300,5713675,2490,2490,2490,2490,0
20250227,093200,5713675,2490,2490,2490,2490,1
20250227,093100,5711185,2520,2520,2520,2520,0
20250227,093000,5711185,2520,2520,2520,2520,3
20250227,092900,5703625,2490,2495,2495,2490,700
20250227,092800,3960195,2495,2495,2495,2495,0
20250227,092700,3960195,2495,2495,2495,2495,0
20250227,092600,3960195,2495,2495,2495,2495,0
20250227,092500,3960195,2495,2495,2495,2495,0
20250227,092400,3960195,2495,2495,2495,2495,0
20250227,092300,3960195,2495,2500,2500,2495,500
20250227,092200,2711245,2535,2510,2535,2495,754
20250227,092100,825125,2530,2525,2530,2525,256
20250227,092000,177875,2525,2525,2525,2525,1
20250227,091900,175350,2505,2505,2505,2505,0
20250227,091800,175350,2505,2505,2505,2505,0
20250227,091700,175350,2505,2505,2505,2505,0
20250227,091600,175350,2505,2505,2505,2505,0
20250227,091500,175350,2505,2505,2505,2505,0
20250227,091400,175350,2505,2505,2505,2505,0
20250227,091300,175350,2505,2505,2505,2505,0
20250227,091200,175350,2505,2505,2505,2505,0
20250227,091100,175350,2505,2505,2505,2505,0
20250227,091000,175350,2505,2505,2505,2505,0
20250227,090900,175350,2505,2505,2505,2505,0
20250227,090800,175350,2505,2505,2505,2505,0
20250227,090700,175350,2505,2505,2505,2505,0
20250227,090600,175350,2505,2505,2505,2505,0
20250227,090500,175350,2505,2505,2505,2505,0
20250227,090400,175350,2505,2505,2505,2505,0
20250227,090300,175350,2505,2505,2505,2505,0
20250227,090200,175350,2505,2505,2505,2505,0
20250227,090100,175350,2505,2505,2505,2505,0
20250227,090000,175350,2505,2505,2505,2505,70