KissMeData/338100/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212400,161026870,4495,4495,4495,4495,1425
20250227,212300,161026870,4495,4495,4495,4495,0
20250227,212200,161026870,4495,4495,4495,4495,0
20250227,212100,161026870,4495,4495,4495,4495,0
20250227,212000,161026870,4495,4495,4495,4495,0
20250227,211900,161026870,4495,4495,4495,4495,0
20250227,211800,161026870,4495,4495,4495,4495,0
20250227,211700,161026870,4495,4495,4495,4495,0
20250227,211600,161026870,4495,4495,4495,4495,0
20250227,211500,161026870,4495,4495,4495,4495,0
20250227,211400,161026870,4495,4495,4495,4495,0
20250227,211300,161026870,4495,4495,4495,4495,0
20250227,211200,161026870,4495,4495,4495,4495,0
20250227,211100,161026870,4495,4495,4495,4495,0
20250227,211000,161026870,4495,4495,4495,4495,0
20250227,210900,161026870,4495,4495,4495,4495,0
20250227,210800,161026870,4495,4495,4495,4495,0
20250227,210700,161026870,4495,4495,4495,4495,0
20250227,210600,161026870,4495,4495,4495,4495,0
20250227,210500,161026870,4495,4495,4495,4495,0
20250227,210400,161026870,4495,4495,4495,4495,0
20250227,210300,161026870,4495,4495,4495,4495,0
20250227,210200,161026870,4495,4495,4495,4495,0
20250227,210100,161026870,4495,4495,4495,4495,0
20250227,210000,161026870,4495,4495,4495,4495,0
20250227,205900,161026870,4495,4495,4495,4495,0
20250227,205800,161026870,4495,4495,4495,4495,0
20250227,205700,161026870,4495,4495,4495,4495,0
20250227,205600,161026870,4495,4495,4495,4495,0
20250227,205500,161026870,4495,4495,4495,4495,0
20250227,205400,161026870,4495,4495,4495,4495,1425
20250227,205300,161026870,4495,4495,4495,4495,0
20250227,205200,161026870,4495,4495,4495,4495,0
20250227,205100,161026870,4495,4495,4495,4495,0
20250227,205000,161026870,4495,4495,4495,4495,0
20250227,204900,161026870,4495,4495,4495,4495,0
20250227,204800,161026870,4495,4495,4495,4495,0
20250227,204700,161026870,4495,4495,4495,4495,0
20250227,204600,161026870,4495,4495,4495,4495,0
20250227,204500,161026870,4495,4495,4495,4495,0
20250227,204400,161026870,4495,4495,4495,4495,0
20250227,204300,161026870,4495,4495,4495,4495,0
20250227,204200,161026870,4495,4495,4495,4495,0
20250227,204100,161026870,4495,4495,4495,4495,0
20250227,204000,161026870,4495,4495,4495,4495,0
20250227,203900,161026870,4495,4495,4495,4495,0
20250227,203800,161026870,4495,4495,4495,4495,0
20250227,203700,161026870,4495,4495,4495,4495,0
20250227,203600,161026870,4495,4495,4495,4495,0
20250227,203500,161026870,4495,4495,4495,4495,0
20250227,203400,161026870,4495,4495,4495,4495,0
20250227,203300,161026870,4495,4495,4495,4495,0
20250227,203200,161026870,4495,4495,4495,4495,0
20250227,203100,161026870,4495,4495,4495,4495,0
20250227,203000,161026870,4495,4495,4495,4495,0
20250227,202900,161026870,4495,4495,4495,4495,0
20250227,202800,161026870,4495,4495,4495,4495,0
20250227,202700,161026870,4495,4495,4495,4495,0
20250227,202600,161026870,4495,4495,4495,4495,0
20250227,202500,161026870,4495,4495,4495,4495,0
20250227,202400,161026870,4495,4495,4495,4495,1425
20250227,202300,161026870,4495,4495,4495,4495,0
20250227,202200,161026870,4495,4495,4495,4495,0
20250227,202100,161026870,4495,4495,4495,4495,0
20250227,202000,161026870,4495,4495,4495,4495,0
20250227,201900,161026870,4495,4495,4495,4495,0
20250227,201800,161026870,4495,4495,4495,4495,0
20250227,201700,161026870,4495,4495,4495,4495,0
20250227,201600,161026870,4495,4495,4495,4495,0
20250227,201500,161026870,4495,4495,4495,4495,0
20250227,201400,161026870,4495,4495,4495,4495,0
20250227,201300,161026870,4495,4495,4495,4495,0
20250227,201200,161026870,4495,4495,4495,4495,0
20250227,201100,161026870,4495,4495,4495,4495,0
20250227,201000,161026870,4495,4495,4495,4495,0
20250227,200900,161026870,4495,4495,4495,4495,0
20250227,200800,161026870,4495,4495,4495,4495,0
20250227,200700,161026870,4495,4495,4495,4495,0
20250227,200600,161026870,4495,4495,4495,4495,0
20250227,200500,161026870,4495,4495,4495,4495,0
20250227,200400,161026870,4495,4495,4495,4495,0
20250227,200300,161026870,4495,4495,4495,4495,0
20250227,200200,161026870,4495,4495,4495,4495,0
20250227,200100,161026870,4495,4495,4495,4495,0
20250227,200000,161026870,4495,4495,4495,4495,0
20250227,195900,161026870,4495,4495,4495,4495,0
20250227,195800,161026870,4495,4495,4495,4495,0
20250227,195700,161026870,4495,4495,4495,4495,0
20250227,195600,161026870,4495,4495,4495,4495,0
20250227,195500,161026870,4495,4495,4495,4495,0
20250227,195400,161026870,4495,4495,4495,4495,1425
20250227,195300,161026870,4495,4495,4495,4495,0
20250227,195200,161026870,4495,4495,4495,4495,0
20250227,195100,161026870,4495,4495,4495,4495,0
20250227,195000,161026870,4495,4495,4495,4495,0
20250227,194900,161026870,4495,4495,4495,4495,0
20250227,194800,161026870,4495,4495,4495,4495,0
20250227,194700,161026870,4495,4495,4495,4495,0
20250227,194600,161026870,4495,4495,4495,4495,0
20250227,194500,161026870,4495,4495,4495,4495,0
20250227,194400,161026870,4495,4495,4495,4495,0
20250227,194300,161026870,4495,4495,4495,4495,0
20250227,194200,161026870,4495,4495,4495,4495,0
20250227,194100,161026870,4495,4495,4495,4495,0
20250227,194000,161026870,4495,4495,4495,4495,0
20250227,193900,161026870,4495,4495,4495,4495,0
20250227,193800,161026870,4495,4495,4495,4495,0
20250227,193700,161026870,4495,4495,4495,4495,0
20250227,193600,161026870,4495,4495,4495,4495,0
20250227,193500,161026870,4495,4495,4495,4495,0
20250227,193400,161026870,4495,4495,4495,4495,0
20250227,193300,161026870,4495,4495,4495,4495,0
20250227,193200,161026870,4495,4495,4495,4495,0
20250227,193100,161026870,4495,4495,4495,4495,0
20250227,193000,161026870,4495,4495,4495,4495,0
20250227,192900,161026870,4495,4495,4495,4495,0
20250227,192800,161026870,4495,4495,4495,4495,0
20250227,192700,161026870,4495,4495,4495,4495,0
20250227,192600,161026870,4495,4495,4495,4495,0
20250227,192500,161026870,4495,4495,4495,4495,0
20250227,192400,161026870,4495,4495,4495,4495,1425
20250227,192300,161026870,4495,4495,4495,4495,0
20250227,192200,161026870,4495,4495,4495,4495,0
20250227,192100,161026870,4495,4495,4495,4495,0
20250227,192000,161026870,4495,4495,4495,4495,0
20250227,191900,161026870,4495,4495,4495,4495,0
20250227,191800,161026870,4495,4495,4495,4495,0
20250227,191700,161026870,4495,4495,4495,4495,0
20250227,191600,161026870,4495,4495,4495,4495,0
20250227,191500,161026870,4495,4495,4495,4495,0
20250227,191400,161026870,4495,4495,4495,4495,0
20250227,191300,161026870,4495,4495,4495,4495,0
20250227,191200,161026870,4495,4495,4495,4495,0
20250227,191100,161026870,4495,4495,4495,4495,0
20250227,191000,161026870,4495,4495,4495,4495,0
20250227,190900,161026870,4495,4495,4495,4495,0
20250227,190800,161026870,4495,4495,4495,4495,0
20250227,190700,161026870,4495,4495,4495,4495,0
20250227,190600,161026870,4495,4495,4495,4495,0
20250227,190500,161026870,4495,4495,4495,4495,0
20250227,190400,161026870,4495,4495,4495,4495,0
20250227,190300,161026870,4495,4495,4495,4495,0
20250227,190200,161026870,4495,4495,4495,4495,0
20250227,190100,161026870,4495,4495,4495,4495,0
20250227,190000,161026870,4495,4495,4495,4495,0
20250227,185900,161026870,4495,4495,4495,4495,0
20250227,185800,161026870,4495,4495,4495,4495,0
20250227,185700,161026870,4495,4495,4495,4495,0
20250227,185600,161026870,4495,4495,4495,4495,0
20250227,185500,161026870,4495,4495,4495,4495,0
20250227,185400,161026870,4495,4495,4495,4495,1425
20250227,185300,161026870,4495,4495,4495,4495,0
20250227,185200,161026870,4495,4495,4495,4495,0
20250227,185100,161026870,4495,4495,4495,4495,0
20250227,185000,161026870,4495,4495,4495,4495,0
20250227,184900,161026870,4495,4495,4495,4495,0
20250227,184800,161026870,4495,4495,4495,4495,0
20250227,184700,161026870,4495,4495,4495,4495,0
20250227,184600,161026870,4495,4495,4495,4495,0
20250227,184500,161026870,4495,4495,4495,4495,0
20250227,184400,161026870,4495,4495,4495,4495,0
20250227,184300,161026870,4495,4495,4495,4495,0
20250227,184200,161026870,4495,4495,4495,4495,0
20250227,184100,161026870,4495,4495,4495,4495,0
20250227,184000,161026870,4495,4495,4495,4495,0
20250227,183900,161026870,4495,4495,4495,4495,0
20250227,183800,161026870,4495,4495,4495,4495,0
20250227,183700,161026870,4495,4495,4495,4495,0
20250227,183600,161026870,4495,4495,4495,4495,0
20250227,183500,161026870,4495,4495,4495,4495,0
20250227,183400,161026870,4495,4495,4495,4495,0
20250227,183300,161026870,4495,4495,4495,4495,0
20250227,183200,161026870,4495,4495,4495,4495,0
20250227,183100,161026870,4495,4495,4495,4495,0
20250227,183000,161026870,4495,4495,4495,4495,0
20250227,182900,161026870,4495,4495,4495,4495,0
20250227,182800,161026870,4495,4495,4495,4495,0
20250227,182700,161026870,4495,4495,4495,4495,0
20250227,182600,161026870,4495,4495,4495,4495,0
20250227,182500,161026870,4495,4495,4495,4495,0
20250227,182400,161026870,4495,4495,4495,4495,1425
20250227,182300,161026870,4495,4495,4495,4495,0
20250227,182200,161026870,4495,4495,4495,4495,0
20250227,182100,161026870,4495,4495,4495,4495,0
20250227,182000,161026870,4495,4495,4495,4495,0
20250227,181900,161026870,4495,4495,4495,4495,0
20250227,181800,161026870,4495,4495,4495,4495,0
20250227,181700,161026870,4495,4495,4495,4495,0
20250227,181600,161026870,4495,4495,4495,4495,0
20250227,181500,161026870,4495,4495,4495,4495,0
20250227,181400,161026870,4495,4495,4495,4495,0
20250227,181300,161026870,4495,4495,4495,4495,0
20250227,181200,161026870,4495,4495,4495,4495,0
20250227,181100,161026870,4495,4495,4495,4495,0
20250227,181000,161026870,4495,4495,4495,4495,0
20250227,180900,161026870,4495,4495,4495,4495,0
20250227,180800,161026870,4495,4495,4495,4495,0
20250227,180700,161026870,4495,4495,4495,4495,0
20250227,180600,161026870,4495,4495,4495,4495,0
20250227,180500,161026870,4495,4495,4495,4495,0
20250227,180400,161026870,4495,4495,4495,4495,0
20250227,180300,161026870,4495,4495,4495,4495,0
20250227,180200,161026870,4495,4495,4495,4495,0
20250227,180100,161026870,4495,4495,4495,4495,0
20250227,180000,161026870,4495,4495,4495,4495,0
20250227,175900,161026870,4495,4495,4495,4495,0
20250227,175800,161026870,4495,4495,4495,4495,0
20250227,175700,161026870,4495,4495,4495,4495,0
20250227,175600,161026870,4495,4495,4495,4495,0
20250227,175500,161026870,4495,4495,4495,4495,0
20250227,175400,161026870,4495,4495,4495,4495,1425
20250227,175300,161026870,4495,4495,4495,4495,0
20250227,175200,161026870,4495,4495,4495,4495,0
20250227,175100,161026870,4495,4495,4495,4495,0
20250227,175000,161026870,4495,4495,4495,4495,0
20250227,174900,161026870,4495,4495,4495,4495,0
20250227,174800,161026870,4495,4495,4495,4495,0
20250227,174700,161026870,4495,4495,4495,4495,0
20250227,174600,161026870,4495,4495,4495,4495,0
20250227,174500,161026870,4495,4495,4495,4495,0
20250227,174400,161026870,4495,4495,4495,4495,0
20250227,174300,161026870,4495,4495,4495,4495,0
20250227,174200,161026870,4495,4495,4495,4495,0
20250227,174100,161026870,4495,4495,4495,4495,0
20250227,174000,161026870,4495,4495,4495,4495,0
20250227,173900,161026870,4495,4495,4495,4495,0
20250227,173800,161026870,4495,4495,4495,4495,0
20250227,173700,161026870,4495,4495,4495,4495,0
20250227,173600,161026870,4495,4495,4495,4495,0
20250227,173500,161026870,4495,4495,4495,4495,0
20250227,173400,161026870,4495,4495,4495,4495,0
20250227,173300,161026870,4495,4495,4495,4495,0
20250227,173200,161026870,4495,4495,4495,4495,0
20250227,173100,161026870,4495,4495,4495,4495,0
20250227,173000,161026870,4495,4495,4495,4495,0
20250227,172900,161026870,4495,4495,4495,4495,0
20250227,172800,161026870,4495,4495,4495,4495,0
20250227,172700,161026870,4495,4495,4495,4495,0
20250227,172600,161026870,4495,4495,4495,4495,0
20250227,172500,161026870,4495,4495,4495,4495,0
20250227,172400,161026870,4495,4495,4495,4495,1425
20250227,172300,161026870,4495,4495,4495,4495,0
20250227,172200,161026870,4495,4495,4495,4495,0
20250227,172100,161026870,4495,4495,4495,4495,0
20250227,172000,161026870,4495,4495,4495,4495,0
20250227,171900,161026870,4495,4495,4495,4495,0
20250227,171800,161026870,4495,4495,4495,4495,0
20250227,171700,161026870,4495,4495,4495,4495,0
20250227,171600,161026870,4495,4495,4495,4495,0
20250227,171500,161026870,4495,4495,4495,4495,0
20250227,171400,161026870,4495,4495,4495,4495,0
20250227,171300,161026870,4495,4495,4495,4495,0
20250227,171200,161026870,4495,4495,4495,4495,0
20250227,171100,161026870,4495,4495,4495,4495,0
20250227,171000,161026870,4495,4495,4495,4495,0
20250227,170900,161026870,4495,4495,4495,4495,0
20250227,170800,161026870,4495,4495,4495,4495,0
20250227,170700,161026870,4495,4495,4495,4495,0
20250227,170600,161026870,4495,4495,4495,4495,0
20250227,170500,161026870,4495,4495,4495,4495,0
20250227,170400,161026870,4495,4495,4495,4495,0
20250227,170300,161026870,4495,4495,4495,4495,0
20250227,170200,161026870,4495,4495,4495,4495,0
20250227,170100,161026870,4495,4495,4495,4495,0
20250227,170000,161026870,4495,4495,4495,4495,0
20250227,165900,161026870,4495,4495,4495,4495,0
20250227,165800,161026870,4495,4495,4495,4495,0
20250227,165700,161026870,4495,4495,4495,4495,0
20250227,165600,161026870,4495,4495,4495,4495,0
20250227,165500,161026870,4495,4495,4495,4495,0
20250227,165400,161026870,4495,4495,4495,4495,1425
20250227,165300,161026870,4495,4495,4495,4495,0
20250227,165200,161026870,4495,4495,4495,4495,0
20250227,165100,161026870,4495,4495,4495,4495,0
20250227,165000,161026870,4495,4495,4495,4495,0
20250227,164900,161026870,4495,4495,4495,4495,0
20250227,164800,161026870,4495,4495,4495,4495,0
20250227,164700,161026870,4495,4495,4495,4495,0
20250227,164600,161026870,4495,4495,4495,4495,0
20250227,164500,161026870,4495,4495,4495,4495,0
20250227,164400,161026870,4495,4495,4495,4495,0
20250227,164300,161026870,4495,4495,4495,4495,0
20250227,164200,161026870,4495,4495,4495,4495,0
20250227,164100,161026870,4495,4495,4495,4495,0
20250227,164000,161026870,4495,4495,4495,4495,0
20250227,163900,161026870,4495,4495,4495,4495,0
20250227,163800,161026870,4495,4495,4495,4495,0
20250227,163700,161026870,4495,4495,4495,4495,0
20250227,163600,161026870,4495,4495,4495,4495,0
20250227,163500,161026870,4495,4495,4495,4495,0
20250227,163400,161026870,4495,4495,4495,4495,0
20250227,163300,161026870,4495,4495,4495,4495,0
20250227,163200,161026870,4495,4495,4495,4495,0
20250227,163100,161026870,4495,4495,4495,4495,0
20250227,163000,161026870,4495,4495,4495,4495,0
20250227,162900,161026870,4495,4495,4495,4495,0
20250227,162800,161026870,4495,4495,4495,4495,0
20250227,162700,161026870,4495,4495,4495,4495,0
20250227,162600,161026870,4495,4495,4495,4495,0
20250227,162500,161026870,4495,4495,4495,4495,0
20250227,162400,161026870,4495,4495,4495,4495,1425
20250227,162300,161026870,4495,4495,4495,4495,0
20250227,162200,161026870,4495,4495,4495,4495,0
20250227,162100,161026870,4495,4495,4495,4495,0
20250227,162000,161026870,4495,4495,4495,4495,0
20250227,161900,161026870,4495,4495,4495,4495,0
20250227,161800,161026870,4495,4495,4495,4495,0
20250227,161700,161026870,4495,4495,4495,4495,0
20250227,161600,161026870,4495,4495,4495,4495,0
20250227,161500,161026870,4495,4495,4495,4495,0
20250227,161400,161026870,4495,4495,4495,4495,0
20250227,161300,161026870,4495,4495,4495,4495,0
20250227,161200,161026870,4495,4495,4495,4495,0
20250227,161100,161026870,4495,4495,4495,4495,0
20250227,161000,161026870,4495,4495,4495,4495,0
20250227,160900,161026870,4495,4495,4495,4495,0
20250227,160800,161026870,4495,4495,4495,4495,0
20250227,160700,161026870,4495,4495,4495,4495,0
20250227,160600,161026870,4495,4495,4495,4495,0
20250227,160500,161026870,4495,4495,4495,4495,0
20250227,160400,161026870,4495,4495,4495,4495,0
20250227,160300,161026870,4495,4495,4495,4495,0
20250227,160200,161026870,4495,4495,4495,4495,0
20250227,160100,161026870,4495,4495,4495,4495,0
20250227,160000,161026870,4495,4495,4495,4495,0
20250227,155900,161026870,4495,4495,4495,4495,0
20250227,155800,161026870,4495,4495,4495,4495,0
20250227,155700,161026870,4495,4495,4495,4495,0
20250227,155600,161026870,4495,4495,4495,4495,0
20250227,155500,161026870,4495,4495,4495,4495,0
20250227,155400,161026870,4495,4495,4495,4495,1425
20250227,155300,161026870,4495,4495,4495,4495,0
20250227,155200,161026870,4495,4495,4495,4495,0
20250227,155100,161026870,4495,4495,4495,4495,0
20250227,155000,161026870,4495,4495,4495,4495,0
20250227,154900,161026870,4495,4495,4495,4495,0
20250227,154800,161026870,4495,4495,4495,4495,0
20250227,154700,161026870,4495,4495,4495,4495,0
20250227,154600,161026870,4495,4495,4495,4495,0
20250227,154500,161026870,4495,4495,4495,4495,0
20250227,154400,161026870,4495,4495,4495,4495,0
20250227,154300,161026870,4495,4495,4495,4495,0
20250227,154200,161026870,4495,4495,4495,4495,0
20250227,154100,161026870,4495,4495,4495,4495,0
20250227,154000,161026870,4495,4495,4495,4495,0
20250227,153900,161026870,4495,4495,4495,4495,0
20250227,153800,161026870,4495,4495,4495,4495,0
20250227,153700,161026870,4495,4495,4495,4495,0
20250227,153600,161026870,4495,4495,4495,4495,0
20250227,153500,161026870,4495,4495,4495,4495,0
20250227,153400,161026870,4495,4495,4495,4495,0
20250227,153300,161026870,4495,4495,4495,4495,0
20250227,153200,161026870,4495,4495,4495,4495,0
20250227,153100,161026870,4495,4495,4495,4495,0
20250227,153000,161026870,4495,4495,4495,4495,1425
20250227,152900,154621495,4490,4490,4490,4490,0
20250227,152800,154621495,4490,4490,4490,4490,0
20250227,152700,154621495,4490,4490,4490,4490,0
20250227,152600,154621495,4490,4490,4490,4490,0
20250227,152500,154621495,4490,4490,4490,4490,0
20250227,152400,154621495,4490,4490,4490,4490,0
20250227,152300,154621495,4490,4490,4490,4490,0
20250227,152200,154621495,4490,4490,4490,4490,0
20250227,152100,154621495,4490,4490,4490,4490,0
20250227,152000,154621495,4490,4490,4490,4490,0
20250227,151900,154621495,4490,4490,4490,4490,500
20250227,151800,152376495,4495,4495,4495,4495,0
20250227,151700,152376495,4495,4495,4495,4495,0
20250227,151600,152376495,4495,4495,4495,4495,0
20250227,151500,152376495,4495,4495,4495,4495,1
20250227,151400,152372000,4495,4495,4495,4495,0
20250227,151300,152372000,4495,4490,4495,4490,100
20250227,151200,151922655,4490,4485,4490,4485,211
20250227,151100,150975320,4480,4480,4480,4480,587
20250227,151000,148345560,4475,4475,4475,4475,0
20250227,150900,148345560,4475,4475,4475,4475,0
20250227,150800,148345560,4475,4475,4475,4475,15
20250227,150700,148278435,4475,4475,4475,4475,0
20250227,150600,148278435,4475,4475,4475,4475,96
20250227,150500,147848835,4475,4475,4475,4475,0
20250227,150400,147848835,4475,4475,4475,4475,0
20250227,150300,147848835,4475,4475,4475,4475,0
20250227,150200,147848835,4475,4475,4475,4475,0
20250227,150100,147848835,4475,4475,4475,4475,1193
20250227,150000,142510160,4475,4475,4475,4475,0
20250227,145900,142510160,4475,4475,4475,4475,0
20250227,145800,142510160,4475,4475,4475,4475,2
20250227,145700,142501210,4480,4480,4480,4480,0
20250227,145600,142501210,4480,4480,4480,4480,0
20250227,145500,142501210,4480,4480,4480,4480,0
20250227,145400,142501210,4480,4480,4480,4480,0
20250227,145300,142501210,4480,4480,4480,4480,0
20250227,145200,142501210,4480,4480,4480,4480,0
20250227,145100,142501210,4480,4480,4480,4480,198
20250227,145000,141614170,4480,4480,4480,4480,0
20250227,144900,141614170,4480,4480,4480,4480,0
20250227,144800,141614170,4480,4480,4480,4480,0
20250227,144700,141614170,4480,4480,4480,4480,0
20250227,144600,141614170,4480,4480,4480,4480,0
20250227,144500,141614170,4480,4480,4480,4480,0
20250227,144400,141614170,4480,4470,4480,4470,503
20250227,144300,139360740,4460,4460,4475,4460,701
20250227,144200,136226335,4470,4470,4470,4470,133
20250227,144100,135631825,4465,4450,4465,4450,1176
20250227,144000,130390120,4450,4450,4450,4450,0
20250227,143900,130390120,4450,4450,4450,4450,0
20250227,143800,130390120,4450,4450,4450,4450,1
20250227,143700,130385670,4445,4445,4445,4445,0
20250227,143600,130385670,4445,4445,4445,4445,0
20250227,143500,130385670,4445,4445,4445,4445,0
20250227,143400,130385670,4445,4445,4445,4445,0
20250227,143300,130385670,4445,4445,4445,4445,0
20250227,143200,130385670,4445,4445,4445,4445,0
20250227,143100,130385670,4445,4445,4445,4445,225
20250227,143000,129385545,4445,4445,4445,4445,0
20250227,142900,129385545,4445,4445,4445,4445,0
20250227,142800,129385545,4445,4445,4445,4445,0
20250227,142700,129385545,4445,4445,4445,4445,0
20250227,142600,129385545,4445,4445,4445,4445,100
20250227,142500,128941045,4440,4440,4440,4440,0
20250227,142400,128941045,4440,4440,4440,4440,0
20250227,142300,128941045,4440,4440,4440,4440,0
20250227,142200,128941045,4440,4440,4440,4440,0
20250227,142100,128941045,4440,4440,4440,4440,0
20250227,142000,128941045,4440,4440,4440,4440,0
20250227,141900,128941045,4440,4440,4440,4440,0
20250227,141800,128941045,4440,4450,4450,4440,829
20250227,141700,125259620,4455,4455,4455,4455,0
20250227,141600,125259620,4455,4455,4470,4455,424
20250227,141500,123370575,4450,4445,4450,4445,939
20250227,141400,119194525,4445,4425,4445,4425,114
20250227,141300,118689365,4425,4425,4425,4425,0
20250227,141200,118689365,4425,4425,4425,4425,0
20250227,141100,118689365,4425,4405,4425,4405,503
20250227,141000,116463690,4425,4425,4425,4425,10
20250227,140900,116419440,4340,4430,4430,4340,800
20250227,140800,112918580,4425,4425,4425,4425,0
20250227,140700,112918580,4425,4425,4425,4425,0
20250227,140600,112918580,4425,4425,4425,4425,400
20250227,140500,111148580,4420,4420,4420,4420,400
20250227,140400,109380580,4300,4300,4300,4300,0
20250227,140300,109380580,4300,4440,4440,4300,5417
20250227,140200,85461575,4440,4440,4440,4435,2298
20250227,140100,75266965,4435,4450,4450,4435,110
20250227,140000,74778670,4450,4450,4450,4450,387
20250227,135900,73056520,4445,4440,4445,4440,1064
20250227,135800,68330115,4445,4470,4475,4445,1453
20250227,135700,61859185,4490,4465,4490,4465,50
20250227,135600,61635160,4450,4465,4465,4450,4653
20250227,135500,40898900,4470,4475,4485,4470,1903
20250227,135400,32385300,4480,4480,4480,4480,126
20250227,135300,31820820,4490,4490,4490,4490,0
20250227,135200,31820820,4490,4490,4490,4490,0
20250227,135100,31820820,4490,4490,4490,4490,0
20250227,135000,31820820,4490,4490,4490,4490,0
20250227,134900,31820820,4490,4490,4490,4490,0
20250227,134800,31820820,4490,4490,4490,4490,0
20250227,134700,31820820,4490,4490,4490,4490,0
20250227,134600,31820820,4490,4490,4490,4490,0
20250227,134500,31820820,4490,4490,4490,4490,10
20250227,134400,31775920,4475,4475,4475,4475,0
20250227,134300,31775920,4475,4475,4475,4475,0
20250227,134200,31775920,4475,4475,4475,4475,0
20250227,134100,31775920,4475,4475,4475,4475,0
20250227,134000,31775920,4475,4475,4475,4475,0
20250227,133900,31775920,4475,4475,4475,4475,0
20250227,133800,31775920,4475,4475,4475,4475,0
20250227,133700,31775920,4475,4475,4475,4475,0
20250227,133600,31775920,4475,4485,4490,4475,87
20250227,133500,31386130,4475,4475,4475,4475,352
20250227,133400,29810930,4480,4490,4490,4480,1182
20250227,133300,24509425,4495,4495,4495,4495,445
20250227,133200,22509150,4495,4495,4495,4495,0
20250227,133100,22509150,4495,4495,4495,4495,0
20250227,133000,22509150,4495,4495,4495,4495,0
20250227,132900,22509150,4495,4495,4495,4495,0
20250227,132800,22509150,4495,4495,4495,4495,0
20250227,132700,22509150,4495,4495,4495,4495,100
20250227,132600,22059650,4495,4495,4495,4495,0
20250227,132500,22059650,4495,4495,4495,4495,0
20250227,132400,22059650,4495,4495,4495,4495,0
20250227,132300,22059650,4495,4495,4495,4495,0
20250227,132200,22059650,4495,4495,4495,4495,0
20250227,132100,22059650,4495,4495,4495,4495,0
20250227,132000,22059650,4495,4495,4495,4495,0
20250227,131900,22059650,4495,4495,4495,4495,10
20250227,131800,22014700,4500,4500,4500,4500,0
20250227,131700,22014700,4500,4500,4500,4500,0
20250227,131600,22014700,4500,4500,4500,4500,0
20250227,131500,22014700,4500,4500,4500,4500,0
20250227,131400,22014700,4500,4500,4500,4500,0
20250227,131300,22014700,4500,4500,4500,4500,2
20250227,131200,22005700,4500,4500,4500,4500,0
20250227,131100,22005700,4500,4500,4500,4500,0
20250227,131000,22005700,4500,4500,4500,4500,0
20250227,130900,22005700,4500,4500,4500,4500,0
20250227,130800,22005700,4500,4500,4500,4500,0
20250227,130700,22005700,4500,4500,4500,4500,0
20250227,130600,22005700,4500,4500,4500,4500,500
20250227,130500,19755700,4500,4500,4500,4500,0
20250227,130400,19755700,4500,4500,4500,4500,0
20250227,130300,19755700,4500,4500,4500,4500,0
20250227,130200,19755700,4500,4500,4500,4500,0
20250227,130100,19755700,4500,4500,4500,4500,0
20250227,130000,19755700,4500,4500,4500,4500,0
20250227,125900,19755700,4500,4500,4500,4500,3
20250227,125800,19742200,4500,4500,4500,4500,0
20250227,125700,19742200,4500,4500,4500,4500,0
20250227,125600,19742200,4500,4500,4500,4500,0
20250227,125500,19742200,4500,4500,4500,4500,0
20250227,125400,19742200,4500,4500,4500,4500,0
20250227,125300,19742200,4500,4500,4500,4500,0
20250227,125200,19742200,4500,4500,4500,4500,4
20250227,125100,19724200,4500,4500,4500,4500,0
20250227,125000,19724200,4500,4500,4500,4500,0
20250227,124900,19724200,4500,4500,4500,4500,0
20250227,124800,19724200,4500,4500,4500,4500,0
20250227,124700,19724200,4500,4500,4500,4500,0
20250227,124600,19724200,4500,4500,4500,4500,0
20250227,124500,19724200,4500,4500,4500,4500,21
20250227,124400,19629700,4500,4500,4500,4500,0
20250227,124300,19629700,4500,4500,4500,4500,0
20250227,124200,19629700,4500,4500,4500,4500,0
20250227,124100,19629700,4500,4500,4500,4500,6
20250227,124000,19602700,4500,4500,4500,4500,0
20250227,123900,19602700,4500,4500,4500,4500,0
20250227,123800,19602700,4500,4500,4500,4500,0
20250227,123700,19602700,4500,4500,4500,4500,0
20250227,123600,19602700,4500,4500,4500,4500,0
20250227,123500,19602700,4500,4500,4500,4500,0
20250227,123400,19602700,4500,4500,4500,4500,0
20250227,123300,19602700,4500,4500,4500,4500,0
20250227,123200,19602700,4500,4500,4500,4500,0
20250227,123100,19602700,4500,4500,4500,4500,0
20250227,123000,19602700,4500,4500,4500,4500,0
20250227,122900,19602700,4500,4500,4500,4500,0
20250227,122800,19602700,4500,4500,4500,4500,0
20250227,122700,19602700,4500,4500,4500,4500,1
20250227,122600,19598200,4500,4500,4500,4500,0
20250227,122500,19598200,4500,4500,4500,4500,0
20250227,122400,19598200,4500,4500,4500,4500,0
20250227,122300,19598200,4500,4500,4500,4500,0
20250227,122200,19598200,4500,4500,4500,4500,0
20250227,122100,19598200,4500,4500,4500,4500,0
20250227,122000,19598200,4500,4500,4500,4500,0
20250227,121900,19598200,4500,4500,4500,4500,0
20250227,121800,19598200,4500,4500,4500,4500,0
20250227,121700,19598200,4500,4500,4500,4500,0
20250227,121600,19598200,4500,4500,4500,4500,0
20250227,121500,19598200,4500,4500,4500,4500,0
20250227,121400,19598200,4500,4500,4500,4500,0
20250227,121300,19598200,4500,4500,4500,4500,0
20250227,121200,19598200,4500,4500,4500,4500,0
20250227,121100,19598200,4500,4500,4500,4500,0
20250227,121000,19598200,4500,4500,4500,4500,0
20250227,120900,19598200,4500,4500,4500,4500,0
20250227,120800,19598200,4500,4500,4500,4500,0
20250227,120700,19598200,4500,4500,4500,4500,0
20250227,120600,19598200,4500,4500,4500,4500,0
20250227,120500,19598200,4500,4500,4500,4500,0
20250227,120400,19598200,4500,4500,4500,4500,0
20250227,120300,19598200,4500,4500,4500,4500,0
20250227,120200,19598200,4500,4500,4500,4500,0
20250227,120100,19598200,4500,4500,4500,4500,783
20250227,120000,16074700,4505,4505,4505,4505,0
20250227,115900,16074700,4505,4505,4505,4505,0
20250227,115800,16074700,4505,4505,4505,4505,0
20250227,115700,16074700,4505,4505,4505,4505,0
20250227,115600,16074700,4505,4505,4505,4505,0
20250227,115500,16074700,4505,4505,4505,4505,0
20250227,115400,16074700,4505,4505,4505,4505,0
20250227,115300,16074700,4505,4505,4505,4505,0
20250227,115200,16074700,4505,4505,4505,4505,0
20250227,115100,16074700,4505,4505,4505,4505,0
20250227,115000,16074700,4505,4505,4505,4505,0
20250227,114900,16074700,4505,4505,4505,4505,0
20250227,114800,16074700,4505,4505,4505,4505,20
20250227,114700,15984600,4505,4505,4505,4505,0
20250227,114600,15984600,4505,4505,4505,4505,1
20250227,114500,15980095,4500,4500,4500,4500,40
20250227,114400,15800095,4505,4505,4505,4505,0
20250227,114300,15800095,4505,4505,4505,4505,66
20250227,114200,15502765,4505,4505,4505,4505,0
20250227,114100,15502765,4505,4505,4505,4505,0
20250227,114000,15502765,4505,4505,4505,4505,0
20250227,113900,15502765,4505,4505,4505,4505,0
20250227,113800,15502765,4505,4505,4505,4505,0
20250227,113700,15502765,4505,4505,4505,4505,0
20250227,113600,15502765,4505,4505,4505,4505,0
20250227,113500,15502765,4505,4505,4505,4505,0
20250227,113400,15502765,4505,4505,4505,4505,369
20250227,113300,13840420,4500,4500,4500,4500,0
20250227,113200,13840420,4500,4500,4500,4500,0
20250227,113100,13840420,4500,4500,4500,4500,1
20250227,113000,13835920,4505,4505,4505,4505,0
20250227,112900,13835920,4505,4505,4505,4505,0
20250227,112800,13835920,4505,4505,4505,4505,0
20250227,112700,13835920,4505,4505,4505,4505,0
20250227,112600,13835920,4505,4505,4505,4505,0
20250227,112500,13835920,4505,4505,4505,4505,0
20250227,112400,13835920,4505,4505,4505,4505,200
20250227,112300,12934920,4500,4500,4500,4500,0
20250227,112200,12934920,4500,4500,4500,4500,0
20250227,112100,12934920,4500,4500,4500,4500,0
20250227,112000,12934920,4500,4500,4500,4500,0
20250227,111900,12934920,4500,4500,4500,4500,1000
20250227,111800,8434920,4500,4500,4500,4500,0
20250227,111700,8434920,4500,4500,4500,4500,0
20250227,111600,8434920,4500,4500,4500,4500,0
20250227,111500,8434920,4500,4500,4500,4500,0
20250227,111400,8434920,4500,4500,4500,4500,0
20250227,111300,8434920,4500,4500,4500,4500,0
20250227,111200,8434920,4500,4500,4500,4500,0
20250227,111100,8434920,4500,4500,4500,4500,0
20250227,111000,8434920,4500,4500,4500,4500,0
20250227,110900,8434920,4500,4500,4500,4500,0
20250227,110800,8434920,4500,4500,4500,4500,0
20250227,110700,8434920,4500,4500,4500,4500,0
20250227,110600,8434920,4500,4500,4500,4500,100
20250227,110500,7984920,4500,4500,4500,4500,0
20250227,110400,7984920,4500,4500,4500,4500,0
20250227,110300,7984920,4500,4500,4500,4500,0
20250227,110200,7984920,4500,4500,4500,4500,0
20250227,110100,7984920,4500,4500,4500,4500,0
20250227,110000,7984920,4500,4500,4500,4500,0
20250227,105900,7984920,4500,4500,4500,4500,0
20250227,105800,7984920,4500,4500,4500,4500,0
20250227,105700,7984920,4500,4500,4500,4500,0
20250227,105600,7984920,4500,4500,4500,4500,0
20250227,105500,7984920,4500,4500,4500,4500,0
20250227,105400,7984920,4500,4500,4500,4500,0
20250227,105300,7984920,4500,4500,4500,4500,132
20250227,105200,7390920,4505,4505,4505,4505,0
20250227,105100,7390920,4505,4505,4505,4505,0
20250227,105000,7390920,4505,4505,4505,4505,0
20250227,104900,7390920,4505,4505,4505,4505,0
20250227,104800,7390920,4505,4505,4505,4505,0
20250227,104700,7390920,4505,4505,4505,4505,0
20250227,104600,7390920,4505,4505,4505,4505,0
20250227,104500,7390920,4505,4505,4505,4505,0
20250227,104400,7390920,4505,4505,4505,4505,0
20250227,104300,7390920,4505,4505,4505,4505,0
20250227,104200,7390920,4505,4505,4505,4505,0
20250227,104100,7390920,4505,4505,4505,4505,0
20250227,104000,7390920,4505,4505,4505,4505,0
20250227,103900,7390920,4505,4505,4505,4505,0
20250227,103800,7390920,4505,4505,4505,4505,3
20250227,103700,7377405,4505,4505,4505,4505,0
20250227,103600,7377405,4505,4505,4505,4505,0
20250227,103500,7377405,4505,4505,4505,4505,0
20250227,103400,7377405,4505,4505,4505,4505,1
20250227,103300,7372900,4505,4505,4505,4505,5
20250227,103200,7350375,4505,4505,4505,4505,0
20250227,103100,7350375,4505,4505,4505,4505,10
20250227,103000,7305325,4500,4500,4500,4500,0
20250227,102900,7305325,4500,4500,4500,4500,0
20250227,102800,7305325,4500,4500,4500,4500,0
20250227,102700,7305325,4500,4500,4500,4500,199
20250227,102600,6409825,4500,4500,4500,4500,9
20250227,102500,6369325,4500,4500,4500,4500,1
20250227,102400,6364825,4495,4495,4495,4495,0
20250227,102300,6364825,4495,4495,4495,4495,621
20250227,102200,3573430,4490,4490,4490,4490,0
20250227,102100,3573430,4490,4490,4490,4490,0
20250227,102000,3573430,4490,4490,4490,4490,100
20250227,101900,3124430,4490,4490,4490,4490,0
20250227,101800,3124430,4490,4490,4490,4490,0
20250227,101700,3124430,4490,4490,4490,4490,0
20250227,101600,3124430,4490,4490,4490,4490,0
20250227,101500,3124430,4490,4495,4495,4490,256
20250227,101400,1974960,4495,4495,4495,4495,20
20250227,101300,1885060,4495,4495,4495,4495,1
20250227,101200,1880565,4495,4495,4495,4495,0
20250227,101100,1880565,4495,4490,4495,4490,22
20250227,101000,1781780,4495,4495,4495,4495,1
20250227,100900,1777285,4495,4495,4495,4495,0
20250227,100800,1777285,4495,4495,4495,4495,0
20250227,100700,1777285,4495,4495,4495,4495,0
20250227,100600,1777285,4495,4495,4495,4495,0
20250227,100500,1777285,4495,4495,4495,4490,12
20250227,100400,1723350,4495,4495,4495,4495,0
20250227,100300,1723350,4495,4495,4495,4495,1
20250227,100200,1718855,4490,4490,4490,4490,10
20250227,100100,1673955,4490,4490,4490,4490,0
20250227,100000,1673955,4490,4490,4490,4490,6
20250227,095900,1647015,4495,4495,4495,4495,50
20250227,095800,1422265,4495,4495,4495,4495,6
20250227,095700,1395295,4495,4495,4495,4495,0
20250227,095600,1395295,4495,4495,4495,4495,0
20250227,095500,1395295,4495,4495,4495,4495,5
20250227,095400,1372820,4495,4495,4495,4495,0
20250227,095300,1372820,4495,4495,4495,4495,0
20250227,095200,1372820,4495,4495,4495,4495,0
20250227,095100,1372820,4495,4495,4495,4495,0
20250227,095000,1372820,4495,4495,4495,4495,0
20250227,094900,1372820,4495,4495,4495,4495,1
20250227,094800,1368325,4495,4495,4495,4495,1
20250227,094700,1363830,4495,4495,4495,4495,0
20250227,094600,1363830,4495,4495,4495,4495,0
20250227,094500,1363830,4495,4495,4495,4495,0
20250227,094400,1363830,4495,4495,4495,4495,1
20250227,094300,1359335,4495,4495,4495,4495,3
20250227,094200,1345850,4495,4495,4495,4495,0
20250227,094100,1345850,4495,4495,4495,4495,5
20250227,094000,1323375,4495,4495,4495,4495,0
20250227,093900,1323375,4495,4495,4495,4495,0
20250227,093800,1323375,4495,4495,4495,4495,0
20250227,093700,1323375,4495,4495,4495,4495,2
20250227,093600,1314385,4495,4495,4495,4495,1
20250227,093500,1309890,4495,4495,4495,4495,0
20250227,093400,1309890,4495,4495,4495,4495,2
20250227,093300,1300900,4495,4495,4495,4495,2
20250227,093200,1291910,4495,4495,4495,4495,11
20250227,093100,1242465,4495,4495,4495,4495,0
20250227,093000,1242465,4495,4495,4495,4490,54
20250227,092900,999980,4490,4490,4490,4490,0
20250227,092800,999980,4490,4490,4490,4490,0
20250227,092700,999980,4490,4490,4490,4490,96
20250227,092600,568940,4495,4495,4495,4495,1
20250227,092500,564445,4495,4495,4495,4495,0
20250227,092400,564445,4495,4495,4495,4495,0
20250227,092300,564445,4495,4495,4495,4495,2
20250227,092200,555455,4495,4495,4495,4495,0
20250227,092100,555455,4495,4495,4495,4495,5
20250227,092000,532980,4490,4490,4490,4490,0
20250227,091900,532980,4490,4490,4490,4490,0
20250227,091800,532980,4490,4495,4495,4490,11
20250227,091700,483580,4500,4500,4500,4500,0
20250227,091600,483580,4500,4500,4500,4500,0
20250227,091500,483580,4500,4500,4500,4500,0
20250227,091400,483580,4500,4510,4510,4500,2
20250227,091300,474570,4510,4510,4510,4510,2
20250227,091200,465550,4510,4510,4510,4510,1
20250227,091100,461040,4520,4520,4520,4520,0
20250227,091000,461040,4520,4520,4520,4520,0
20250227,090900,461040,4520,4520,4520,4520,0
20250227,090800,461040,4520,4520,4520,4520,0
20250227,090700,461040,4520,4520,4520,4520,100
20250227,090600,9040,4520,4520,4520,4520,0
20250227,090500,9040,4520,4520,4520,4520,0
20250227,090400,9040,4520,4520,4520,4520,0
20250227,090300,9040,4520,4520,4520,4520,2
20250227,090200,0,4520,4520,4520,4520,0
20250227,090100,0,4520,4520,4520,4520,0
20250227,090000,0,4520,4520,4520,4520,0