KissMeData/290520/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211000,26027675,2290,2290,2290,2290,757
20250227,210900,26027675,2290,2290,2290,2290,0
20250227,210800,26027675,2290,2290,2290,2290,0
20250227,210700,26027675,2290,2290,2290,2290,0
20250227,210600,26027675,2290,2290,2290,2290,0
20250227,210500,26027675,2290,2290,2290,2290,0
20250227,210400,26027675,2290,2290,2290,2290,0
20250227,210300,26027675,2290,2290,2290,2290,0
20250227,210200,26027675,2290,2290,2290,2290,0
20250227,210100,26027675,2290,2290,2290,2290,0
20250227,210000,26027675,2290,2290,2290,2290,0
20250227,205900,26027675,2290,2290,2290,2290,0
20250227,205800,26027675,2290,2290,2290,2290,0
20250227,205700,26027675,2290,2290,2290,2290,0
20250227,205600,26027675,2290,2290,2290,2290,0
20250227,205500,26027675,2290,2290,2290,2290,0
20250227,205400,26027675,2290,2290,2290,2290,0
20250227,205300,26027675,2290,2290,2290,2290,0
20250227,205200,26027675,2290,2290,2290,2290,0
20250227,205100,26027675,2290,2290,2290,2290,0
20250227,205000,26027675,2290,2290,2290,2290,0
20250227,204900,26027675,2290,2290,2290,2290,0
20250227,204800,26027675,2290,2290,2290,2290,0
20250227,204700,26027675,2290,2290,2290,2290,0
20250227,204600,26027675,2290,2290,2290,2290,0
20250227,204500,26027675,2290,2290,2290,2290,0
20250227,204400,26027675,2290,2290,2290,2290,0
20250227,204300,26027675,2290,2290,2290,2290,0
20250227,204200,26027675,2290,2290,2290,2290,0
20250227,204100,26027675,2290,2290,2290,2290,0
20250227,204000,26027675,2290,2290,2290,2290,757
20250227,203900,26027675,2290,2290,2290,2290,0
20250227,203800,26027675,2290,2290,2290,2290,0
20250227,203700,26027675,2290,2290,2290,2290,0
20250227,203600,26027675,2290,2290,2290,2290,0
20250227,203500,26027675,2290,2290,2290,2290,0
20250227,203400,26027675,2290,2290,2290,2290,0
20250227,203300,26027675,2290,2290,2290,2290,0
20250227,203200,26027675,2290,2290,2290,2290,0
20250227,203100,26027675,2290,2290,2290,2290,0
20250227,203000,26027675,2290,2290,2290,2290,0
20250227,202900,26027675,2290,2290,2290,2290,0
20250227,202800,26027675,2290,2290,2290,2290,0
20250227,202700,26027675,2290,2290,2290,2290,0
20250227,202600,26027675,2290,2290,2290,2290,0
20250227,202500,26027675,2290,2290,2290,2290,0
20250227,202400,26027675,2290,2290,2290,2290,0
20250227,202300,26027675,2290,2290,2290,2290,0
20250227,202200,26027675,2290,2290,2290,2290,0
20250227,202100,26027675,2290,2290,2290,2290,0
20250227,202000,26027675,2290,2290,2290,2290,0
20250227,201900,26027675,2290,2290,2290,2290,0
20250227,201800,26027675,2290,2290,2290,2290,0
20250227,201700,26027675,2290,2290,2290,2290,0
20250227,201600,26027675,2290,2290,2290,2290,0
20250227,201500,26027675,2290,2290,2290,2290,0
20250227,201400,26027675,2290,2290,2290,2290,0
20250227,201300,26027675,2290,2290,2290,2290,0
20250227,201200,26027675,2290,2290,2290,2290,0
20250227,201100,26027675,2290,2290,2290,2290,0
20250227,201000,26027675,2290,2290,2290,2290,757
20250227,200900,26027675,2290,2290,2290,2290,0
20250227,200800,26027675,2290,2290,2290,2290,0
20250227,200700,26027675,2290,2290,2290,2290,0
20250227,200600,26027675,2290,2290,2290,2290,0
20250227,200500,26027675,2290,2290,2290,2290,0
20250227,200400,26027675,2290,2290,2290,2290,0
20250227,200300,26027675,2290,2290,2290,2290,0
20250227,200200,26027675,2290,2290,2290,2290,0
20250227,200100,26027675,2290,2290,2290,2290,0
20250227,200000,26027675,2290,2290,2290,2290,0
20250227,195900,26027675,2290,2290,2290,2290,0
20250227,195800,26027675,2290,2290,2290,2290,0
20250227,195700,26027675,2290,2290,2290,2290,0
20250227,195600,26027675,2290,2290,2290,2290,0
20250227,195500,26027675,2290,2290,2290,2290,0
20250227,195400,26027675,2290,2290,2290,2290,0
20250227,195300,26027675,2290,2290,2290,2290,0
20250227,195200,26027675,2290,2290,2290,2290,0
20250227,195100,26027675,2290,2290,2290,2290,0
20250227,195000,26027675,2290,2290,2290,2290,0
20250227,194900,26027675,2290,2290,2290,2290,0
20250227,194800,26027675,2290,2290,2290,2290,0
20250227,194700,26027675,2290,2290,2290,2290,0
20250227,194600,26027675,2290,2290,2290,2290,0
20250227,194500,26027675,2290,2290,2290,2290,0
20250227,194400,26027675,2290,2290,2290,2290,0
20250227,194300,26027675,2290,2290,2290,2290,0
20250227,194200,26027675,2290,2290,2290,2290,0
20250227,194100,26027675,2290,2290,2290,2290,0
20250227,194000,26027675,2290,2290,2290,2290,757
20250227,193900,26027675,2290,2290,2290,2290,0
20250227,193800,26027675,2290,2290,2290,2290,0
20250227,193700,26027675,2290,2290,2290,2290,0
20250227,193600,26027675,2290,2290,2290,2290,0
20250227,193500,26027675,2290,2290,2290,2290,0
20250227,193400,26027675,2290,2290,2290,2290,0
20250227,193300,26027675,2290,2290,2290,2290,0
20250227,193200,26027675,2290,2290,2290,2290,0
20250227,193100,26027675,2290,2290,2290,2290,0
20250227,193000,26027675,2290,2290,2290,2290,0
20250227,192900,26027675,2290,2290,2290,2290,0
20250227,192800,26027675,2290,2290,2290,2290,0
20250227,192700,26027675,2290,2290,2290,2290,0
20250227,192600,26027675,2290,2290,2290,2290,0
20250227,192500,26027675,2290,2290,2290,2290,0
20250227,192400,26027675,2290,2290,2290,2290,0
20250227,192300,26027675,2290,2290,2290,2290,0
20250227,192200,26027675,2290,2290,2290,2290,0
20250227,192100,26027675,2290,2290,2290,2290,0
20250227,192000,26027675,2290,2290,2290,2290,0
20250227,191900,26027675,2290,2290,2290,2290,0
20250227,191800,26027675,2290,2290,2290,2290,0
20250227,191700,26027675,2290,2290,2290,2290,0
20250227,191600,26027675,2290,2290,2290,2290,0
20250227,191500,26027675,2290,2290,2290,2290,0
20250227,191400,26027675,2290,2290,2290,2290,0
20250227,191300,26027675,2290,2290,2290,2290,0
20250227,191200,26027675,2290,2290,2290,2290,0
20250227,191100,26027675,2290,2290,2290,2290,0
20250227,191000,26027675,2290,2290,2290,2290,757
20250227,190900,26027675,2290,2290,2290,2290,0
20250227,190800,26027675,2290,2290,2290,2290,0
20250227,190700,26027675,2290,2290,2290,2290,0
20250227,190600,26027675,2290,2290,2290,2290,0
20250227,190500,26027675,2290,2290,2290,2290,0
20250227,190400,26027675,2290,2290,2290,2290,0
20250227,190300,26027675,2290,2290,2290,2290,0
20250227,190200,26027675,2290,2290,2290,2290,0
20250227,190100,26027675,2290,2290,2290,2290,0
20250227,190000,26027675,2290,2290,2290,2290,0
20250227,185900,26027675,2290,2290,2290,2290,0
20250227,185800,26027675,2290,2290,2290,2290,0
20250227,185700,26027675,2290,2290,2290,2290,0
20250227,185600,26027675,2290,2290,2290,2290,0
20250227,185500,26027675,2290,2290,2290,2290,0
20250227,185400,26027675,2290,2290,2290,2290,0
20250227,185300,26027675,2290,2290,2290,2290,0
20250227,185200,26027675,2290,2290,2290,2290,0
20250227,185100,26027675,2290,2290,2290,2290,0
20250227,185000,26027675,2290,2290,2290,2290,0
20250227,184900,26027675,2290,2290,2290,2290,0
20250227,184800,26027675,2290,2290,2290,2290,0
20250227,184700,26027675,2290,2290,2290,2290,0
20250227,184600,26027675,2290,2290,2290,2290,0
20250227,184500,26027675,2290,2290,2290,2290,0
20250227,184400,26027675,2290,2290,2290,2290,0
20250227,184300,26027675,2290,2290,2290,2290,0
20250227,184200,26027675,2290,2290,2290,2290,0
20250227,184100,26027675,2290,2290,2290,2290,0
20250227,184000,26027675,2290,2290,2290,2290,757
20250227,183900,26027675,2290,2290,2290,2290,0
20250227,183800,26027675,2290,2290,2290,2290,0
20250227,183700,26027675,2290,2290,2290,2290,0
20250227,183600,26027675,2290,2290,2290,2290,0
20250227,183500,26027675,2290,2290,2290,2290,0
20250227,183400,26027675,2290,2290,2290,2290,0
20250227,183300,26027675,2290,2290,2290,2290,0
20250227,183200,26027675,2290,2290,2290,2290,0
20250227,183100,26027675,2290,2290,2290,2290,0
20250227,183000,26027675,2290,2290,2290,2290,0
20250227,182900,26027675,2290,2290,2290,2290,0
20250227,182800,26027675,2290,2290,2290,2290,0
20250227,182700,26027675,2290,2290,2290,2290,0
20250227,182600,26027675,2290,2290,2290,2290,0
20250227,182500,26027675,2290,2290,2290,2290,0
20250227,182400,26027675,2290,2290,2290,2290,0
20250227,182300,26027675,2290,2290,2290,2290,0
20250227,182200,26027675,2290,2290,2290,2290,0
20250227,182100,26027675,2290,2290,2290,2290,0
20250227,182000,26027675,2290,2290,2290,2290,0
20250227,181900,26027675,2290,2290,2290,2290,0
20250227,181800,26027675,2290,2290,2290,2290,0
20250227,181700,26027675,2290,2290,2290,2290,0
20250227,181600,26027675,2290,2290,2290,2290,0
20250227,181500,26027675,2290,2290,2290,2290,0
20250227,181400,26027675,2290,2290,2290,2290,0
20250227,181300,26027675,2290,2290,2290,2290,0
20250227,181200,26027675,2290,2290,2290,2290,0
20250227,181100,26027675,2290,2290,2290,2290,0
20250227,181000,26027675,2290,2290,2290,2290,757
20250227,180900,26027675,2290,2290,2290,2290,0
20250227,180800,26027675,2290,2290,2290,2290,0
20250227,180700,26027675,2290,2290,2290,2290,0
20250227,180600,26027675,2290,2290,2290,2290,0
20250227,180500,26027675,2290,2290,2290,2290,0
20250227,180400,26027675,2290,2290,2290,2290,0
20250227,180300,26027675,2290,2290,2290,2290,0
20250227,180200,26027675,2290,2290,2290,2290,0
20250227,180100,26027675,2290,2290,2290,2290,0
20250227,180000,26027675,2290,2290,2290,2290,0
20250227,175900,26027675,2290,2290,2290,2290,0
20250227,175800,26027675,2290,2290,2290,2290,0
20250227,175700,26027675,2290,2290,2290,2290,0
20250227,175600,26027675,2290,2290,2290,2290,0
20250227,175500,26027675,2290,2290,2290,2290,0
20250227,175400,26027675,2290,2290,2290,2290,0
20250227,175300,26027675,2290,2290,2290,2290,0
20250227,175200,26027675,2290,2290,2290,2290,0
20250227,175100,26027675,2290,2290,2290,2290,0
20250227,175000,26027675,2290,2290,2290,2290,0
20250227,174900,26027675,2290,2290,2290,2290,0
20250227,174800,26027675,2290,2290,2290,2290,0
20250227,174700,26027675,2290,2290,2290,2290,0
20250227,174600,26027675,2290,2290,2290,2290,0
20250227,174500,26027675,2290,2290,2290,2290,0
20250227,174400,26027675,2290,2290,2290,2290,0
20250227,174300,26027675,2290,2290,2290,2290,0
20250227,174200,26027675,2290,2290,2290,2290,0
20250227,174100,26027675,2290,2290,2290,2290,0
20250227,174000,26027675,2290,2290,2290,2290,757
20250227,173900,26027675,2290,2290,2290,2290,0
20250227,173800,26027675,2290,2290,2290,2290,0
20250227,173700,26027675,2290,2290,2290,2290,0
20250227,173600,26027675,2290,2290,2290,2290,0
20250227,173500,26027675,2290,2290,2290,2290,0
20250227,173400,26027675,2290,2290,2290,2290,0
20250227,173300,26027675,2290,2290,2290,2290,0
20250227,173200,26027675,2290,2290,2290,2290,0
20250227,173100,26027675,2290,2290,2290,2290,0
20250227,173000,26027675,2290,2290,2290,2290,0
20250227,172900,26027675,2290,2290,2290,2290,0
20250227,172800,26027675,2290,2290,2290,2290,0
20250227,172700,26027675,2290,2290,2290,2290,0
20250227,172600,26027675,2290,2290,2290,2290,0
20250227,172500,26027675,2290,2290,2290,2290,0
20250227,172400,26027675,2290,2290,2290,2290,0
20250227,172300,26027675,2290,2290,2290,2290,0
20250227,172200,26027675,2290,2290,2290,2290,0
20250227,172100,26027675,2290,2290,2290,2290,0
20250227,172000,26027675,2290,2290,2290,2290,0
20250227,171900,26027675,2290,2290,2290,2290,0
20250227,171800,26027675,2290,2290,2290,2290,0
20250227,171700,26027675,2290,2290,2290,2290,0
20250227,171600,26027675,2290,2290,2290,2290,0
20250227,171500,26027675,2290,2290,2290,2290,0
20250227,171400,26027675,2290,2290,2290,2290,0
20250227,171300,26027675,2290,2290,2290,2290,0
20250227,171200,26027675,2290,2290,2290,2290,0
20250227,171100,26027675,2290,2290,2290,2290,0
20250227,171000,26027675,2290,2290,2290,2290,757
20250227,170900,26027675,2290,2290,2290,2290,0
20250227,170800,26027675,2290,2290,2290,2290,0
20250227,170700,26027675,2290,2290,2290,2290,0
20250227,170600,26027675,2290,2290,2290,2290,0
20250227,170500,26027675,2290,2290,2290,2290,0
20250227,170400,26027675,2290,2290,2290,2290,0
20250227,170300,26027675,2290,2290,2290,2290,0
20250227,170200,26027675,2290,2290,2290,2290,0
20250227,170100,26027675,2290,2290,2290,2290,0
20250227,170000,26027675,2290,2290,2290,2290,0
20250227,165900,26027675,2290,2290,2290,2290,0
20250227,165800,26027675,2290,2290,2290,2290,0
20250227,165700,26027675,2290,2290,2290,2290,0
20250227,165600,26027675,2290,2290,2290,2290,0
20250227,165500,26027675,2290,2290,2290,2290,0
20250227,165400,26027675,2290,2290,2290,2290,0
20250227,165300,26027675,2290,2290,2290,2290,0
20250227,165200,26027675,2290,2290,2290,2290,0
20250227,165100,26027675,2290,2290,2290,2290,0
20250227,165000,26027675,2290,2290,2290,2290,0
20250227,164900,26027675,2290,2290,2290,2290,0
20250227,164800,26027675,2290,2290,2290,2290,0
20250227,164700,26027675,2290,2290,2290,2290,0
20250227,164600,26027675,2290,2290,2290,2290,0
20250227,164500,26027675,2290,2290,2290,2290,0
20250227,164400,26027675,2290,2290,2290,2290,0
20250227,164300,26027675,2290,2290,2290,2290,0
20250227,164200,26027675,2290,2290,2290,2290,0
20250227,164100,26027675,2290,2290,2290,2290,0
20250227,164000,26027675,2290,2290,2290,2290,757
20250227,163900,26027675,2290,2290,2290,2290,0
20250227,163800,26027675,2290,2290,2290,2290,0
20250227,163700,26027675,2290,2290,2290,2290,0
20250227,163600,26027675,2290,2290,2290,2290,0
20250227,163500,26027675,2290,2290,2290,2290,0
20250227,163400,26027675,2290,2290,2290,2290,0
20250227,163300,26027675,2290,2290,2290,2290,0
20250227,163200,26027675,2290,2290,2290,2290,0
20250227,163100,26027675,2290,2290,2290,2290,0
20250227,163000,26027675,2290,2290,2290,2290,0
20250227,162900,26027675,2290,2290,2290,2290,0
20250227,162800,26027675,2290,2290,2290,2290,0
20250227,162700,26027675,2290,2290,2290,2290,0
20250227,162600,26027675,2290,2290,2290,2290,0
20250227,162500,26027675,2290,2290,2290,2290,0
20250227,162400,26027675,2290,2290,2290,2290,0
20250227,162300,26027675,2290,2290,2290,2290,0
20250227,162200,26027675,2290,2290,2290,2290,0
20250227,162100,26027675,2290,2290,2290,2290,0
20250227,162000,26027675,2290,2290,2290,2290,0
20250227,161900,26027675,2290,2290,2290,2290,0
20250227,161800,26027675,2290,2290,2290,2290,0
20250227,161700,26027675,2290,2290,2290,2290,0
20250227,161600,26027675,2290,2290,2290,2290,0
20250227,161500,26027675,2290,2290,2290,2290,0
20250227,161400,26027675,2290,2290,2290,2290,0
20250227,161300,26027675,2290,2290,2290,2290,0
20250227,161200,26027675,2290,2290,2290,2290,0
20250227,161100,26027675,2290,2290,2290,2290,0
20250227,161000,26027675,2290,2290,2290,2290,757
20250227,160900,26027675,2290,2290,2290,2290,0
20250227,160800,26027675,2290,2290,2290,2290,0
20250227,160700,26027675,2290,2290,2290,2290,0
20250227,160600,26027675,2290,2290,2290,2290,0
20250227,160500,26027675,2290,2290,2290,2290,0
20250227,160400,26027675,2290,2290,2290,2290,0
20250227,160300,26027675,2290,2290,2290,2290,0
20250227,160200,26027675,2290,2290,2290,2290,0
20250227,160100,26027675,2290,2290,2290,2290,0
20250227,160000,26027675,2290,2290,2290,2290,0
20250227,155900,26027675,2290,2290,2290,2290,0
20250227,155800,26027675,2290,2290,2290,2290,0
20250227,155700,26027675,2290,2290,2290,2290,0
20250227,155600,26027675,2290,2290,2290,2290,0
20250227,155500,26027675,2290,2290,2290,2290,0
20250227,155400,26027675,2290,2290,2290,2290,0
20250227,155300,26027675,2290,2290,2290,2290,0
20250227,155200,26027675,2290,2290,2290,2290,0
20250227,155100,26027675,2290,2290,2290,2290,0
20250227,155000,26027675,2290,2290,2290,2290,0
20250227,154900,26027675,2290,2290,2290,2290,0
20250227,154800,26027675,2290,2290,2290,2290,0
20250227,154700,26027675,2290,2290,2290,2290,0
20250227,154600,26027675,2290,2290,2290,2290,0
20250227,154500,26027675,2290,2290,2290,2290,0
20250227,154400,26027675,2290,2290,2290,2290,0
20250227,154300,26027675,2290,2290,2290,2290,0
20250227,154200,26027675,2290,2290,2290,2290,0
20250227,154100,26027675,2290,2290,2290,2290,0
20250227,154000,26027675,2290,2290,2290,2290,757
20250227,153900,26027675,2290,2290,2290,2290,0
20250227,153800,26027675,2290,2290,2290,2290,0
20250227,153700,26027675,2290,2290,2290,2290,0
20250227,153600,26027675,2290,2290,2290,2290,0
20250227,153500,26027675,2290,2290,2290,2290,0
20250227,153400,26027675,2290,2290,2290,2290,0
20250227,153300,26027675,2290,2290,2290,2290,0
20250227,153200,26027675,2290,2290,2290,2290,0
20250227,153100,26027675,2290,2290,2290,2290,0
20250227,153000,26027675,2290,2290,2290,2290,757
20250227,152900,24294145,2270,2270,2270,2270,0
20250227,152800,24294145,2270,2270,2270,2270,0
20250227,152700,24294145,2270,2270,2270,2270,0
20250227,152600,24294145,2270,2270,2270,2270,0
20250227,152500,24294145,2270,2270,2270,2270,0
20250227,152400,24294145,2270,2270,2270,2270,0
20250227,152300,24294145,2270,2270,2270,2270,0
20250227,152200,24294145,2270,2270,2270,2270,0
20250227,152100,24294145,2270,2270,2270,2270,0
20250227,152000,24294145,2270,2270,2270,2270,0
20250227,151900,24294145,2270,2270,2270,2270,0
20250227,151800,24294145,2270,2270,2270,2270,0
20250227,151700,24294145,2270,2270,2270,2270,0
20250227,151600,24294145,2270,2270,2270,2270,0
20250227,151500,24294145,2270,2270,2270,2270,10
20250227,151400,24271445,2270,2255,2270,2255,99
20250227,151300,24048185,2270,2270,2270,2270,0
20250227,151200,24048185,2270,2270,2270,2270,0
20250227,151100,24048185,2270,2270,2270,2270,0
20250227,151000,24048185,2270,2270,2270,2270,0
20250227,150900,24048185,2270,2270,2270,2270,0
20250227,150800,24048185,2270,2270,2270,2270,0
20250227,150700,24048185,2270,2270,2270,2270,0
20250227,150600,24048185,2270,2270,2270,2270,0
20250227,150500,24048185,2270,2270,2270,2270,0
20250227,150400,24048185,2270,2270,2270,2270,0
20250227,150300,24048185,2270,2270,2270,2270,0
20250227,150200,24048185,2270,2270,2270,2270,1
20250227,150100,24045915,2255,2255,2255,2255,119
20250227,150000,23777570,2270,2270,2270,2270,0
20250227,145900,23777570,2270,2270,2270,2270,0
20250227,145800,23777570,2270,2270,2270,2270,0
20250227,145700,23777570,2270,2270,2270,2270,0
20250227,145600,23777570,2270,2270,2270,2270,0
20250227,145500,23777570,2270,2270,2270,2270,0
20250227,145400,23777570,2270,2270,2270,2270,0
20250227,145300,23777570,2270,2270,2270,2270,1
20250227,145200,23775300,2275,2275,2275,2275,0
20250227,145100,23775300,2275,2275,2275,2275,0
20250227,145000,23775300,2275,2275,2275,2275,0
20250227,144900,23775300,2275,2275,2275,2275,0
20250227,144800,23775300,2275,2275,2275,2275,0
20250227,144700,23775300,2275,2275,2275,2275,0
20250227,144600,23775300,2275,2275,2275,2275,0
20250227,144500,23775300,2275,2275,2275,2275,0
20250227,144400,23775300,2275,2275,2275,2275,0
20250227,144300,23775300,2275,2275,2275,2275,0
20250227,144200,23775300,2275,2275,2275,2275,0
20250227,144100,23775300,2275,2275,2275,2275,0
20250227,144000,23775300,2275,2275,2275,2275,0
20250227,143900,23775300,2275,2275,2275,2275,0
20250227,143800,23775300,2275,2275,2275,2275,0
20250227,143700,23775300,2275,2260,2275,2260,24
20250227,143600,23721045,2275,2275,2275,2275,0
20250227,143500,23721045,2275,2275,2275,2275,1
20250227,143400,23718770,2275,2275,2275,2275,0
20250227,143300,23718770,2275,2275,2275,2275,0
20250227,143200,23718770,2275,2275,2275,2275,0
20250227,143100,23718770,2275,2275,2275,2275,0
20250227,143000,23718770,2275,2275,2275,2275,0
20250227,142900,23718770,2275,2275,2275,2275,0
20250227,142800,23718770,2275,2270,2275,2270,13
20250227,142700,23689255,2270,2270,2270,2270,0
20250227,142600,23689255,2270,2270,2270,2255,955
20250227,142500,21527360,2275,2275,2275,2275,0
20250227,142400,21527360,2275,2275,2275,2275,0
20250227,142300,21527360,2275,2275,2275,2275,0
20250227,142200,21527360,2275,2275,2275,2275,2
20250227,142100,21522810,2275,2275,2275,2275,0
20250227,142000,21522810,2275,2275,2275,2275,0
20250227,141900,21522810,2275,2270,2275,2270,136
20250227,141800,21214085,2275,2275,2275,2275,0
20250227,141700,21214085,2275,2275,2275,2275,52
20250227,141600,21095785,2285,2285,2285,2285,0
20250227,141500,21095785,2285,2285,2285,2285,0
20250227,141400,21095785,2285,2285,2285,2285,0
20250227,141300,21095785,2285,2285,2285,2285,0
20250227,141200,21095785,2285,2280,2285,2275,20
20250227,141100,21050265,2290,2290,2290,2290,0
20250227,141000,21050265,2290,2290,2290,2290,0
20250227,140900,21050265,2290,2290,2290,2290,0
20250227,140800,21050265,2290,2290,2290,2290,0
20250227,140700,21050265,2290,2290,2290,2290,0
20250227,140600,21050265,2290,2290,2290,2290,0
20250227,140500,21050265,2290,2290,2290,2290,0
20250227,140400,21050265,2290,2290,2290,2290,0
20250227,140300,21050265,2290,2290,2290,2290,0
20250227,140200,21050265,2290,2290,2290,2290,0
20250227,140100,21050265,2290,2290,2290,2290,0
20250227,140000,21050265,2290,2290,2290,2290,0
20250227,135900,21050265,2290,2290,2290,2290,0
20250227,135800,21050265,2290,2290,2290,2290,0
20250227,135700,21050265,2290,2290,2290,2290,0
20250227,135600,21050265,2290,2290,2290,2290,100
20250227,135500,20821265,2290,2290,2290,2290,0
20250227,135400,20821265,2290,2290,2290,2290,0
20250227,135300,20821265,2290,2285,2290,2285,3
20250227,135200,20814405,2280,2280,2280,2280,0
20250227,135100,20814405,2280,2280,2280,2280,0
20250227,135000,20814405,2280,2280,2280,2280,0
20250227,134900,20814405,2280,2280,2280,2280,220
20250227,134800,20312805,2290,2290,2290,2290,0
20250227,134700,20312805,2290,2290,2290,2290,0
20250227,134600,20312805,2290,2290,2290,2290,0
20250227,134500,20312805,2290,2290,2290,2290,0
20250227,134400,20312805,2290,2290,2290,2290,300
20250227,134300,19625805,2295,2295,2295,2295,0
20250227,134200,19625805,2295,2295,2295,2295,0
20250227,134100,19625805,2295,2295,2295,2295,0
20250227,134000,19625805,2295,2295,2295,2295,0
20250227,133900,19625805,2295,2295,2295,2295,0
20250227,133800,19625805,2295,2295,2295,2295,0
20250227,133700,19625805,2295,2295,2295,2295,0
20250227,133600,19625805,2295,2295,2295,2295,0
20250227,133500,19625805,2295,2295,2295,2295,0
20250227,133400,19625805,2295,2295,2295,2295,0
20250227,133300,19625805,2295,2295,2295,2295,0
20250227,133200,19625805,2295,2295,2295,2295,0
20250227,133100,19625805,2295,2295,2295,2295,0
20250227,133000,19625805,2295,2295,2295,2295,0
20250227,132900,19625805,2295,2295,2295,2295,1
20250227,132800,19623510,2280,2280,2280,2280,217
20250227,132700,19128750,2295,2295,2295,2295,0
20250227,132600,19128750,2295,2295,2295,2295,0
20250227,132500,19128750,2295,2295,2295,2295,0
20250227,132400,19128750,2295,2295,2295,2295,0
20250227,132300,19128750,2295,2295,2295,2295,0
20250227,132200,19128750,2295,2295,2295,2295,0
20250227,132100,19128750,2295,2295,2295,2295,0
20250227,132000,19128750,2295,2295,2295,2295,0
20250227,131900,19128750,2295,2295,2295,2295,0
20250227,131800,19128750,2295,2295,2295,2295,0
20250227,131700,19128750,2295,2295,2295,2295,0
20250227,131600,19128750,2295,2295,2295,2295,0
20250227,131500,19128750,2295,2295,2295,2295,0
20250227,131400,19128750,2295,2295,2295,2295,0
20250227,131300,19128750,2295,2295,2295,2295,0
20250227,131200,19128750,2295,2295,2295,2295,0
20250227,131100,19128750,2295,2295,2295,2295,0
20250227,131000,19128750,2295,2295,2295,2295,0
20250227,130900,19128750,2295,2295,2295,2295,0
20250227,130800,19128750,2295,2295,2295,2295,0
20250227,130700,19128750,2295,2295,2295,2295,0
20250227,130600,19128750,2295,2295,2295,2295,0
20250227,130500,19128750,2295,2295,2295,2295,0
20250227,130400,19128750,2295,2295,2295,2295,0
20250227,130300,19128750,2295,2295,2295,2295,2
20250227,130200,19124160,2295,2295,2295,2295,0
20250227,130100,19124160,2295,2295,2295,2295,0
20250227,130000,19124160,2295,2295,2295,2295,0
20250227,125900,19124160,2295,2295,2295,2295,0
20250227,125800,19124160,2295,2295,2295,2295,0
20250227,125700,19124160,2295,2295,2295,2295,0
20250227,125600,19124160,2295,2295,2295,2295,0
20250227,125500,19124160,2295,2295,2295,2295,0
20250227,125400,19124160,2295,2295,2295,2295,0
20250227,125300,19124160,2295,2295,2295,2295,0
20250227,125200,19124160,2295,2295,2295,2295,0
20250227,125100,19124160,2295,2295,2295,2295,0
20250227,125000,19124160,2295,2295,2295,2295,0
20250227,124900,19124160,2295,2295,2295,2295,0
20250227,124800,19124160,2295,2295,2295,2295,0
20250227,124700,19124160,2295,2295,2295,2295,0
20250227,124600,19124160,2295,2295,2295,2295,0
20250227,124500,19124160,2295,2295,2295,2295,0
20250227,124400,19124160,2295,2295,2295,2295,0
20250227,124300,19124160,2295,2295,2295,2295,0
20250227,124200,19124160,2295,2295,2295,2295,0
20250227,124100,19124160,2295,2295,2295,2295,0
20250227,124000,19124160,2295,2295,2295,2295,0
20250227,123900,19124160,2295,2295,2295,2295,0
20250227,123800,19124160,2295,2295,2295,2295,0
20250227,123700,19124160,2295,2295,2295,2295,0
20250227,123600,19124160,2295,2295,2295,2295,0
20250227,123500,19124160,2295,2295,2295,2295,0
20250227,123400,19124160,2295,2295,2295,2295,0
20250227,123300,19124160,2295,2295,2295,2295,0
20250227,123200,19124160,2295,2295,2295,2295,100
20250227,123100,18894660,2295,2295,2295,2295,0
20250227,123000,18894660,2295,2295,2295,2295,0
20250227,122900,18894660,2295,2290,2295,2290,3
20250227,122800,18887785,2280,2280,2280,2280,1
20250227,122700,18885505,2295,2295,2295,2295,0
20250227,122600,18885505,2295,2295,2295,2295,0
20250227,122500,18885505,2295,2295,2295,2295,0
20250227,122400,18885505,2295,2295,2295,2295,0
20250227,122300,18885505,2295,2295,2295,2295,0
20250227,122200,18885505,2295,2295,2295,2295,0
20250227,122100,18885505,2295,2295,2295,2295,0
20250227,122000,18885505,2295,2295,2295,2295,0
20250227,121900,18885505,2295,2295,2295,2295,0
20250227,121800,18885505,2295,2295,2295,2295,0
20250227,121700,18885505,2295,2295,2295,2295,0
20250227,121600,18885505,2295,2295,2295,2295,0
20250227,121500,18885505,2295,2295,2295,2295,0
20250227,121400,18885505,2295,2295,2295,2295,0
20250227,121300,18885505,2295,2295,2295,2295,0
20250227,121200,18885505,2295,2295,2295,2295,0
20250227,121100,18885505,2295,2295,2295,2295,0
20250227,121000,18885505,2295,2295,2295,2295,0
20250227,120900,18885505,2295,2295,2295,2295,0
20250227,120800,18885505,2295,2295,2295,2295,0
20250227,120700,18885505,2295,2295,2295,2295,0
20250227,120600,18885505,2295,2295,2295,2295,0
20250227,120500,18885505,2295,2295,2295,2295,0
20250227,120400,18885505,2295,2295,2295,2295,0
20250227,120300,18885505,2295,2295,2295,2295,0
20250227,120200,18885505,2295,2295,2295,2295,0
20250227,120100,18885505,2295,2295,2295,2295,0
20250227,120000,18885505,2295,2295,2295,2295,0
20250227,115900,18885505,2295,2295,2295,2295,0
20250227,115800,18885505,2295,2295,2295,2295,0
20250227,115700,18885505,2295,2295,2295,2295,0
20250227,115600,18885505,2295,2295,2295,2295,0
20250227,115500,18885505,2295,2295,2295,2295,0
20250227,115400,18885505,2295,2295,2295,2295,0
20250227,115300,18885505,2295,2295,2295,2295,0
20250227,115200,18885505,2295,2295,2295,2295,0
20250227,115100,18885505,2295,2295,2295,2295,0
20250227,115000,18885505,2295,2295,2295,2295,0
20250227,114900,18885505,2295,2295,2295,2295,0
20250227,114800,18885505,2295,2295,2295,2295,0
20250227,114700,18885505,2295,2295,2295,2295,0
20250227,114600,18885505,2295,2295,2295,2295,0
20250227,114500,18885505,2295,2295,2295,2295,0
20250227,114400,18885505,2295,2295,2295,2295,0
20250227,114300,18885505,2295,2295,2295,2295,0
20250227,114200,18885505,2295,2295,2295,2295,0
20250227,114100,18885505,2295,2295,2295,2295,0
20250227,114000,18885505,2295,2295,2295,2295,0
20250227,113900,18885505,2295,2295,2295,2295,0
20250227,113800,18885505,2295,2295,2295,2295,0
20250227,113700,18885505,2295,2295,2295,2295,0
20250227,113600,18885505,2295,2295,2295,2295,0
20250227,113500,18885505,2295,2295,2295,2295,0
20250227,113400,18885505,2295,2295,2295,2295,0
20250227,113300,18885505,2295,2295,2295,2295,0
20250227,113200,18885505,2295,2295,2295,2295,0
20250227,113100,18885505,2295,2295,2295,2295,0
20250227,113000,18885505,2295,2295,2295,2295,0
20250227,112900,18885505,2295,2295,2295,2295,0
20250227,112800,18885505,2295,2295,2295,2295,0
20250227,112700,18885505,2295,2295,2295,2295,0
20250227,112600,18885505,2295,2295,2295,2295,0
20250227,112500,18885505,2295,2295,2295,2295,0
20250227,112400,18885505,2295,2295,2295,2295,0
20250227,112300,18885505,2295,2295,2295,2295,0
20250227,112200,18885505,2295,2295,2295,2295,0
20250227,112100,18885505,2295,2295,2295,2295,0
20250227,112000,18885505,2295,2295,2295,2295,0
20250227,111900,18885505,2295,2295,2295,2295,0
20250227,111800,18885505,2295,2295,2295,2295,0
20250227,111700,18885505,2295,2295,2295,2295,0
20250227,111600,18885505,2295,2295,2295,2295,0
20250227,111500,18885505,2295,2295,2295,2295,0
20250227,111400,18885505,2295,2295,2295,2295,0
20250227,111300,18885505,2295,2295,2295,2295,0
20250227,111200,18885505,2295,2295,2295,2295,0
20250227,111100,18885505,2295,2295,2295,2295,0
20250227,111000,18885505,2295,2295,2295,2295,0
20250227,110900,18885505,2295,2295,2295,2295,0
20250227,110800,18885505,2295,2295,2295,2295,0
20250227,110700,18885505,2295,2295,2295,2295,0
20250227,110600,18885505,2295,2295,2295,2295,0
20250227,110500,18885505,2295,2295,2295,2295,0
20250227,110400,18885505,2295,2295,2295,2295,0
20250227,110300,18885505,2295,2295,2295,2295,0
20250227,110200,18885505,2295,2295,2295,2295,0
20250227,110100,18885505,2295,2295,2295,2295,0
20250227,110000,18885505,2295,2295,2295,2295,0
20250227,105900,18885505,2295,2295,2295,2295,0
20250227,105800,18885505,2295,2295,2295,2295,21
20250227,105700,18837310,2295,2295,2295,2295,0
20250227,105600,18837310,2295,2295,2295,2295,0
20250227,105500,18837310,2295,2295,2295,2295,0
20250227,105400,18837310,2295,2295,2295,2295,0
20250227,105300,18837310,2295,2295,2295,2295,0
20250227,105200,18837310,2295,2295,2295,2295,22
20250227,105100,18786820,2295,2295,2295,2295,20
20250227,105000,18740920,2295,2295,2295,2295,0
20250227,104900,18740920,2295,2280,2295,2280,1202
20250227,104800,16000330,2295,2295,2295,2295,0
20250227,104700,16000330,2295,2285,2295,2280,310
20250227,104600,15293400,2295,2295,2295,2295,0
20250227,104500,15293400,2295,2295,2295,2295,0
20250227,104400,15293400,2295,2295,2295,2295,0
20250227,104300,15293400,2295,2295,2295,2295,0
20250227,104200,15293400,2295,2295,2295,2295,0
20250227,104100,15293400,2295,2295,2295,2295,0
20250227,104000,15293400,2295,2295,2295,2295,0
20250227,103900,15293400,2295,2295,2295,2295,0
20250227,103800,15293400,2295,2295,2295,2295,0
20250227,103700,15293400,2295,2295,2295,2295,0
20250227,103600,15293400,2295,2295,2295,2295,0
20250227,103500,15293400,2295,2295,2295,2295,0
20250227,103400,15293400,2295,2295,2295,2295,0
20250227,103300,15293400,2295,2295,2295,2295,0
20250227,103200,15293400,2295,2295,2295,2295,0
20250227,103100,15293400,2295,2295,2295,2295,0
20250227,103000,15293400,2295,2295,2295,2295,0
20250227,102900,15293400,2295,2295,2295,2295,0
20250227,102800,15293400,2295,2295,2295,2295,0
20250227,102700,15293400,2295,2295,2295,2295,1
20250227,102600,15291105,2285,2285,2285,2285,193
20250227,102500,14850100,2295,2295,2295,2295,111
20250227,102400,14595355,2295,2295,2295,2295,24
20250227,102300,14540275,2295,2285,2295,2285,101
20250227,102200,14309480,2290,2285,2290,2285,452
20250227,102100,13276560,2285,2285,2285,2285,16
20250227,102000,13240000,2285,2285,2285,2285,86
20250227,101900,13043490,2290,2290,2290,2290,100
20250227,101800,12814490,2290,2290,2290,2290,0
20250227,101700,12814490,2290,2290,2290,2290,0
20250227,101600,12814490,2290,2290,2290,2290,1
20250227,101500,12812200,2290,2290,2290,2290,0
20250227,101400,12812200,2290,2290,2290,2290,0
20250227,101300,12812200,2290,2290,2290,2290,0
20250227,101200,12812200,2290,2290,2290,2290,0
20250227,101100,12812200,2290,2290,2290,2290,100
20250227,101000,12583200,2290,2290,2290,2290,523
20250227,100900,11385530,2295,2295,2295,2295,0
20250227,100800,11385530,2295,2295,2295,2295,0
20250227,100700,11385530,2295,2295,2295,2295,0
20250227,100600,11385530,2295,2295,2295,2295,0
20250227,100500,11385530,2295,2295,2295,2295,0
20250227,100400,11385530,2295,2295,2295,2295,0
20250227,100300,11385530,2295,2295,2295,2295,0
20250227,100200,11385530,2295,2295,2295,2295,0
20250227,100100,11385530,2295,2295,2295,2295,0
20250227,100000,11385530,2295,2295,2295,2295,0
20250227,095900,11385530,2295,2295,2295,2295,0
20250227,095800,11385530,2295,2295,2295,2295,0
20250227,095700,11385530,2295,2295,2295,2295,0
20250227,095600,11385530,2295,2295,2295,2295,0
20250227,095500,11385530,2295,2295,2295,2295,0
20250227,095400,11385530,2295,2295,2295,2295,0
20250227,095300,11385530,2295,2295,2295,2295,0
20250227,095200,11385530,2295,2295,2295,2295,0
20250227,095100,11385530,2295,2295,2295,2295,0
20250227,095000,11385530,2295,2295,2295,2295,0
20250227,094900,11385530,2295,2295,2295,2295,0
20250227,094800,11385530,2295,2295,2295,2295,0
20250227,094700,11385530,2295,2295,2295,2295,10
20250227,094600,11362580,2295,2295,2295,2295,0
20250227,094500,11362580,2295,2295,2295,2295,1
20250227,094400,11360285,2295,2295,2295,2295,6
20250227,094300,11346515,2295,2295,2295,2295,5
20250227,094200,11335040,2295,2295,2295,2295,0
20250227,094100,11335040,2295,2295,2295,2295,0
20250227,094000,11335040,2295,2295,2295,2295,0
20250227,093900,11335040,2295,2295,2295,2295,0
20250227,093800,11335040,2295,2295,2295,2295,0
20250227,093700,11335040,2295,2295,2295,2295,0
20250227,093600,11335040,2295,2295,2295,2295,0
20250227,093500,11335040,2295,2295,2295,2295,0
20250227,093400,11335040,2295,2295,2295,2295,0
20250227,093300,11335040,2295,2295,2295,2295,0
20250227,093200,11335040,2295,2295,2295,2295,0
20250227,093100,11335040,2295,2295,2295,2295,0
20250227,093000,11335040,2295,2295,2295,2295,12
20250227,092900,11307500,2300,2300,2300,2300,0
20250227,092800,11307500,2300,2300,2300,2300,0
20250227,092700,11307500,2300,2300,2300,2300,0
20250227,092600,11307500,2300,2300,2300,2300,0
20250227,092500,11307500,2300,2300,2300,2300,0
20250227,092400,11307500,2300,2300,2300,2300,0
20250227,092300,11307500,2300,2300,2300,2300,0
20250227,092200,11307500,2300,2300,2300,2300,100
20250227,092100,11077500,2300,2300,2300,2300,5
20250227,092000,11066000,2300,2300,2300,2300,0
20250227,091900,11066000,2300,2300,2300,2300,0
20250227,091800,11066000,2300,2300,2300,2300,0
20250227,091700,11066000,2300,2300,2300,2300,0
20250227,091600,11066000,2300,2300,2300,2300,0
20250227,091500,11066000,2300,2300,2300,2300,100
20250227,091400,10836000,2300,2300,2300,2300,0
20250227,091300,10836000,2300,2300,2300,2300,0
20250227,091200,10836000,2300,2300,2300,2300,0
20250227,091100,10836000,2300,2300,2300,2300,8
20250227,091000,10817600,2305,2305,2305,2305,0
20250227,090900,10817600,2305,2305,2305,2305,0
20250227,090800,10817600,2305,2305,2305,2305,1
20250227,090700,10815295,2285,2285,2285,2285,14
20250227,090600,10783305,2330,2330,2330,2330,0
20250227,090500,10783305,2330,2330,2330,2330,0
20250227,090400,10783305,2330,2330,2355,2270,2059
20250227,090300,6038720,2385,2310,2385,2310,649
20250227,090200,4530855,2445,2315,2450,2315,564
20250227,090100,3153010,2310,2360,2450,2310,1082
20250227,090000,520980,2285,2285,2285,2285,228