KissMeData/014530/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190100,181475660,3485,3485,3485,3485,1506
20250227,190000,181475660,3485,3485,3485,3485,0
20250227,185900,181475660,3485,3485,3485,3485,0
20250227,185800,181475660,3485,3485,3485,3485,0
20250227,185700,181475660,3485,3485,3485,3485,0
20250227,185600,181475660,3485,3485,3485,3485,0
20250227,185500,181475660,3485,3485,3485,3485,0
20250227,185400,181475660,3485,3485,3485,3485,0
20250227,185300,181475660,3485,3485,3485,3485,0
20250227,185200,181475660,3485,3485,3485,3485,0
20250227,185100,181475660,3485,3485,3485,3485,0
20250227,185000,181475660,3485,3485,3485,3485,0
20250227,184900,181475660,3485,3485,3485,3485,0
20250227,184800,181475660,3485,3485,3485,3485,0
20250227,184700,181475660,3485,3485,3485,3485,0
20250227,184600,181475660,3485,3485,3485,3485,0
20250227,184500,181475660,3485,3485,3485,3485,0
20250227,184400,181475660,3485,3485,3485,3485,0
20250227,184300,181475660,3485,3485,3485,3485,0
20250227,184200,181475660,3485,3485,3485,3485,0
20250227,184100,181475660,3485,3485,3485,3485,0
20250227,184000,181475660,3485,3485,3485,3485,0
20250227,183900,181475660,3485,3485,3485,3485,0
20250227,183800,181475660,3485,3485,3485,3485,0
20250227,183700,181475660,3485,3485,3485,3485,0
20250227,183600,181475660,3485,3485,3485,3485,0
20250227,183500,181475660,3485,3485,3485,3485,0
20250227,183400,181475660,3485,3485,3485,3485,0
20250227,183300,181475660,3485,3485,3485,3485,0
20250227,183200,181475660,3485,3485,3485,3485,0
20250227,183100,181475660,3485,3485,3485,3485,1506
20250227,183000,181475660,3485,3485,3485,3485,0
20250227,182900,181475660,3485,3485,3485,3485,0
20250227,182800,181475660,3485,3485,3485,3485,0
20250227,182700,181475660,3485,3485,3485,3485,0
20250227,182600,181475660,3485,3485,3485,3485,0
20250227,182500,181475660,3485,3485,3485,3485,0
20250227,182400,181475660,3485,3485,3485,3485,0
20250227,182300,181475660,3485,3485,3485,3485,0
20250227,182200,181475660,3485,3485,3485,3485,0
20250227,182100,181475660,3485,3485,3485,3485,0
20250227,182000,181475660,3485,3485,3485,3485,0
20250227,181900,181475660,3485,3485,3485,3485,0
20250227,181800,181475660,3485,3485,3485,3485,0
20250227,181700,181475660,3485,3485,3485,3485,0
20250227,181600,181475660,3485,3485,3485,3485,0
20250227,181500,181475660,3485,3485,3485,3485,0
20250227,181400,181475660,3485,3485,3485,3485,0
20250227,181300,181475660,3485,3485,3485,3485,0
20250227,181200,181475660,3485,3485,3485,3485,0
20250227,181100,181475660,3485,3485,3485,3485,0
20250227,181000,181475660,3485,3485,3485,3485,0
20250227,180900,181475660,3485,3485,3485,3485,0
20250227,180800,181475660,3485,3485,3485,3485,0
20250227,180700,181475660,3485,3485,3485,3485,0
20250227,180600,181475660,3485,3485,3485,3485,0
20250227,180500,181475660,3485,3485,3485,3485,0
20250227,180400,181475660,3485,3485,3485,3485,0
20250227,180300,181475660,3485,3485,3485,3485,0
20250227,180200,181475660,3485,3485,3485,3485,0
20250227,180100,181475660,3485,3485,3485,3485,1506
20250227,180000,181475660,3485,3485,3485,3485,0
20250227,175900,181475660,3485,3485,3485,3485,0
20250227,175800,181475660,3485,3485,3485,3485,0
20250227,175700,181475660,3485,3485,3485,3485,0
20250227,175600,181475660,3485,3485,3485,3485,0
20250227,175500,181475660,3485,3485,3485,3485,0
20250227,175400,181475660,3485,3485,3485,3485,0
20250227,175300,181475660,3485,3485,3485,3485,0
20250227,175200,181475660,3485,3485,3485,3485,0
20250227,175100,181475660,3485,3485,3485,3485,0
20250227,175000,181475660,3485,3485,3485,3485,0
20250227,174900,181475660,3485,3485,3485,3485,0
20250227,174800,181475660,3485,3485,3485,3485,0
20250227,174700,181475660,3485,3485,3485,3485,0
20250227,174600,181475660,3485,3485,3485,3485,0
20250227,174500,181475660,3485,3485,3485,3485,0
20250227,174400,181475660,3485,3485,3485,3485,0
20250227,174300,181475660,3485,3485,3485,3485,0
20250227,174200,181475660,3485,3485,3485,3485,0
20250227,174100,181475660,3485,3485,3485,3485,0
20250227,174000,181475660,3485,3485,3485,3485,0
20250227,173900,181475660,3485,3485,3485,3485,0
20250227,173800,181475660,3485,3485,3485,3485,0
20250227,173700,181475660,3485,3485,3485,3485,0
20250227,173600,181475660,3485,3485,3485,3485,0
20250227,173500,181475660,3485,3485,3485,3485,0
20250227,173400,181475660,3485,3485,3485,3485,0
20250227,173300,181475660,3485,3485,3485,3485,0
20250227,173200,181475660,3485,3485,3485,3485,0
20250227,173100,181475660,3485,3485,3485,3485,1506
20250227,173000,181475660,3485,3485,3485,3485,0
20250227,172900,181475660,3485,3485,3485,3485,0
20250227,172800,181475660,3485,3485,3485,3485,0
20250227,172700,181475660,3485,3485,3485,3485,0
20250227,172600,181475660,3485,3485,3485,3485,0
20250227,172500,181475660,3485,3485,3485,3485,0
20250227,172400,181475660,3485,3485,3485,3485,0
20250227,172300,181475660,3485,3485,3485,3485,0
20250227,172200,181475660,3485,3485,3485,3485,0
20250227,172100,181475660,3485,3485,3485,3485,0
20250227,172000,181475660,3485,3485,3485,3485,0
20250227,171900,181475660,3485,3485,3485,3485,0
20250227,171800,181475660,3485,3485,3485,3485,0
20250227,171700,181475660,3485,3485,3485,3485,0
20250227,171600,181475660,3485,3485,3485,3485,0
20250227,171500,181475660,3485,3485,3485,3485,0
20250227,171400,181475660,3485,3485,3485,3485,0
20250227,171300,181475660,3485,3485,3485,3485,0
20250227,171200,181475660,3485,3485,3485,3485,0
20250227,171100,181475660,3485,3485,3485,3485,0
20250227,171000,181475660,3485,3485,3485,3485,0
20250227,170900,181475660,3485,3485,3485,3485,0
20250227,170800,181475660,3485,3485,3485,3485,0
20250227,170700,181475660,3485,3485,3485,3485,0
20250227,170600,181475660,3485,3485,3485,3485,0
20250227,170500,181475660,3485,3485,3485,3485,0
20250227,170400,181475660,3485,3485,3485,3485,0
20250227,170300,181475660,3485,3485,3485,3485,0
20250227,170200,181475660,3485,3485,3485,3485,0
20250227,170100,181475660,3485,3485,3485,3485,1506
20250227,170000,181475660,3485,3485,3485,3485,0
20250227,165900,181475660,3485,3485,3485,3485,0
20250227,165800,181475660,3485,3485,3485,3485,0
20250227,165700,181475660,3485,3485,3485,3485,0
20250227,165600,181475660,3485,3485,3485,3485,0
20250227,165500,181475660,3485,3485,3485,3485,0
20250227,165400,181475660,3485,3485,3485,3485,0
20250227,165300,181475660,3485,3485,3485,3485,0
20250227,165200,181475660,3485,3485,3485,3485,0
20250227,165100,181475660,3485,3485,3485,3485,0
20250227,165000,181475660,3485,3485,3485,3485,0
20250227,164900,181475660,3485,3485,3485,3485,0
20250227,164800,181475660,3485,3485,3485,3485,0
20250227,164700,181475660,3485,3485,3485,3485,0
20250227,164600,181475660,3485,3485,3485,3485,0
20250227,164500,181475660,3485,3485,3485,3485,0
20250227,164400,181475660,3485,3485,3485,3485,0
20250227,164300,181475660,3485,3485,3485,3485,0
20250227,164200,181475660,3485,3485,3485,3485,0
20250227,164100,181475660,3485,3485,3485,3485,0
20250227,164000,181475660,3485,3485,3485,3485,0
20250227,163900,181475660,3485,3485,3485,3485,0
20250227,163800,181475660,3485,3485,3485,3485,0
20250227,163700,181475660,3485,3485,3485,3485,0
20250227,163600,181475660,3485,3485,3485,3485,0
20250227,163500,181475660,3485,3485,3485,3485,0
20250227,163400,181475660,3485,3485,3485,3485,0
20250227,163300,181475660,3485,3485,3485,3485,0
20250227,163200,181475660,3485,3485,3485,3485,0
20250227,163100,181475660,3485,3485,3485,3485,1506
20250227,163000,181475660,3485,3485,3485,3485,0
20250227,162900,181475660,3485,3485,3485,3485,0
20250227,162800,181475660,3485,3485,3485,3485,0
20250227,162700,181475660,3485,3485,3485,3485,0
20250227,162600,181475660,3485,3485,3485,3485,0
20250227,162500,181475660,3485,3485,3485,3485,0
20250227,162400,181475660,3485,3485,3485,3485,0
20250227,162300,181475660,3485,3485,3485,3485,0
20250227,162200,181475660,3485,3485,3485,3485,0
20250227,162100,181475660,3485,3485,3485,3485,0
20250227,162000,181475660,3485,3485,3485,3485,0
20250227,161900,181475660,3485,3485,3485,3485,0
20250227,161800,181475660,3485,3485,3485,3485,0
20250227,161700,181475660,3485,3485,3485,3485,0
20250227,161600,181475660,3485,3485,3485,3485,0
20250227,161500,181475660,3485,3485,3485,3485,0
20250227,161400,181475660,3485,3485,3485,3485,0
20250227,161300,181475660,3485,3485,3485,3485,0
20250227,161200,181475660,3485,3485,3485,3485,0
20250227,161100,181475660,3485,3485,3485,3485,0
20250227,161000,181475660,3485,3485,3485,3485,0
20250227,160900,181475660,3485,3485,3485,3485,0
20250227,160800,181475660,3485,3485,3485,3485,0
20250227,160700,181475660,3485,3485,3485,3485,0
20250227,160600,181475660,3485,3485,3485,3485,0
20250227,160500,181475660,3485,3485,3485,3485,0
20250227,160400,181475660,3485,3485,3485,3485,0
20250227,160300,181475660,3485,3485,3485,3485,0
20250227,160200,181475660,3485,3485,3485,3485,0
20250227,160100,181475660,3485,3485,3485,3485,1506
20250227,160000,181475660,3485,3485,3485,3485,0
20250227,155900,181475660,3485,3485,3485,3485,0
20250227,155800,181475660,3485,3485,3485,3485,0
20250227,155700,181475660,3485,3485,3485,3485,0
20250227,155600,181475660,3485,3485,3485,3485,0
20250227,155500,181475660,3485,3485,3485,3485,0
20250227,155400,181475660,3485,3485,3485,3485,0
20250227,155300,181475660,3485,3485,3485,3485,0
20250227,155200,181475660,3485,3485,3485,3485,0
20250227,155100,181475660,3485,3485,3485,3485,0
20250227,155000,181475660,3485,3485,3485,3485,0
20250227,154900,181475660,3485,3485,3485,3485,0
20250227,154800,181475660,3485,3485,3485,3485,0
20250227,154700,181475660,3485,3485,3485,3485,0
20250227,154600,181475660,3485,3485,3485,3485,0
20250227,154500,181475660,3485,3485,3485,3485,0
20250227,154400,181475660,3485,3485,3485,3485,0
20250227,154300,181475660,3485,3485,3485,3485,0
20250227,154200,181475660,3485,3485,3485,3485,0
20250227,154100,181475660,3485,3485,3485,3485,0
20250227,154000,181475660,3485,3485,3485,3485,0
20250227,153900,181475660,3485,3485,3485,3485,0
20250227,153800,181475660,3485,3485,3485,3485,0
20250227,153700,181475660,3485,3485,3485,3485,0
20250227,153600,181475660,3485,3485,3485,3485,0
20250227,153500,181475660,3485,3485,3485,3485,0
20250227,153400,181475660,3485,3485,3485,3485,0
20250227,153300,181475660,3485,3485,3485,3485,0
20250227,153200,181475660,3485,3485,3485,3485,0
20250227,153100,181475660,3485,3485,3485,3485,1506
20250227,153000,181475660,3485,3485,3485,3485,1506
20250227,152900,176227250,3465,3465,3465,3465,0
20250227,152800,176227250,3465,3465,3465,3465,0
20250227,152700,176227250,3465,3465,3465,3465,0
20250227,152600,176227250,3465,3465,3465,3465,0
20250227,152500,176227250,3465,3465,3465,3465,0
20250227,152400,176227250,3465,3465,3465,3465,0
20250227,152300,176227250,3465,3465,3465,3465,0
20250227,152200,176227250,3465,3465,3465,3465,0
20250227,152100,176227250,3465,3465,3465,3465,0
20250227,152000,176227250,3465,3465,3465,3465,0
20250227,151900,176227250,3465,3465,3465,3465,500
20250227,151800,174494750,3470,3470,3470,3470,178
20250227,151700,173877090,3465,3465,3465,3465,197
20250227,151600,173194485,3465,3465,3465,3465,53
20250227,151500,173010840,3460,3465,3465,3460,218
20250227,151400,172255575,3465,3465,3465,3465,177
20250227,151300,171642270,3470,3470,3470,3470,1
20250227,151200,171638800,3470,3470,3470,3470,0
20250227,151100,171638800,3470,3460,3470,3460,314
20250227,151000,170551640,3465,3465,3465,3465,50
20250227,150900,170378390,3465,3465,3465,3465,0
20250227,150800,170378390,3465,3460,3465,3460,608
20250227,150700,168274670,3465,3465,3465,3465,109
20250227,150600,167896985,3465,3465,3465,3465,0
20250227,150500,167896985,3465,3465,3465,3465,0
20250227,150400,167896985,3465,3465,3465,3465,0
20250227,150300,167896985,3465,3465,3465,3465,0
20250227,150200,167896985,3465,3465,3465,3465,0
20250227,150100,167896985,3465,3465,3465,3465,0
20250227,150000,167896985,3465,3465,3465,3465,0
20250227,145900,167896985,3465,3465,3465,3465,33
20250227,145800,167782640,3465,3465,3465,3465,0
20250227,145700,167782640,3465,3465,3465,3465,2
20250227,145600,167775710,3455,3455,3455,3455,0
20250227,145500,167775710,3455,3465,3465,3455,184
20250227,145400,167139860,3475,3475,3475,3475,0
20250227,145300,167139860,3475,3470,3475,3455,18842
20250227,145200,101943445,3475,3475,3475,3475,0
20250227,145100,101943445,3475,3475,3475,3475,300
20250227,145000,100900945,3475,3475,3475,3475,0
20250227,144900,100900945,3475,3475,3475,3475,0
20250227,144800,100900945,3475,3475,3475,3475,0
20250227,144700,100900945,3475,3475,3475,3475,0
20250227,144600,100900945,3475,3475,3475,3475,0
20250227,144500,100900945,3475,3475,3475,3475,2
20250227,144400,100893995,3475,3475,3475,3475,0
20250227,144300,100893995,3475,3475,3475,3475,122
20250227,144200,100470045,3475,3475,3475,3475,0
20250227,144100,100470045,3475,3475,3475,3475,0
20250227,144000,100470045,3475,3475,3475,3475,44
20250227,143900,100317145,3475,3475,3475,3475,5
20250227,143800,100299770,3475,3475,3475,3475,0
20250227,143700,100299770,3475,3475,3475,3475,0
20250227,143600,100299770,3475,3475,3475,3475,0
20250227,143500,100299770,3475,3475,3475,3475,50
20250227,143400,100126020,3475,3475,3475,3475,1
20250227,143300,100122545,3475,3475,3475,3475,0
20250227,143200,100122545,3475,3475,3475,3475,0
20250227,143100,100122545,3475,3475,3475,3475,68
20250227,143000,99886245,3475,3475,3475,3475,0
20250227,142900,99886245,3475,3475,3475,3475,0
20250227,142800,99886245,3475,3475,3475,3475,0
20250227,142700,99886245,3475,3475,3475,3475,0
20250227,142600,99886245,3475,3475,3475,3475,150
20250227,142500,99364995,3475,3475,3475,3475,0
20250227,142400,99364995,3475,3475,3475,3475,0
20250227,142300,99364995,3475,3475,3475,3475,0
20250227,142200,99364995,3475,3475,3475,3475,0
20250227,142100,99364995,3475,3475,3475,3475,0
20250227,142000,99364995,3475,3475,3475,3470,4463
20250227,141900,83856430,3475,3475,3475,3475,5
20250227,141800,83839055,3480,3480,3480,3480,0
20250227,141700,83839055,3480,3480,3480,3480,0
20250227,141600,83839055,3480,3480,3480,3480,0
20250227,141500,83839055,3480,3480,3480,3480,0
20250227,141400,83839055,3480,3480,3480,3480,0
20250227,141300,83839055,3480,3480,3480,3480,5
20250227,141200,83821655,3475,3475,3475,3475,0
20250227,141100,83821655,3475,3475,3475,3475,0
20250227,141000,83821655,3475,3475,3475,3475,0
20250227,140900,83821655,3475,3475,3475,3475,0
20250227,140800,83821655,3475,3475,3475,3475,0
20250227,140700,83821655,3475,3475,3475,3475,0
20250227,140600,83821655,3475,3475,3475,3475,0
20250227,140500,83821655,3475,3475,3475,3475,0
20250227,140400,83821655,3475,3475,3475,3475,0
20250227,140300,83821655,3475,3475,3475,3475,0
20250227,140200,83821655,3475,3475,3475,3475,0
20250227,140100,83821655,3475,3475,3475,3475,0
20250227,140000,83821655,3475,3475,3475,3475,0
20250227,135900,83821655,3475,3475,3475,3475,0
20250227,135800,83821655,3475,3475,3475,3475,0
20250227,135700,83821655,3475,3475,3475,3475,0
20250227,135600,83821655,3475,3475,3475,3475,0
20250227,135500,83821655,3475,3475,3475,3475,0
20250227,135400,83821655,3475,3475,3475,3475,0
20250227,135300,83821655,3475,3475,3475,3475,0
20250227,135200,83821655,3475,3475,3475,3475,0
20250227,135100,83821655,3475,3475,3475,3475,0
20250227,135000,83821655,3475,3475,3475,3475,0
20250227,134900,83821655,3475,3475,3475,3475,0
20250227,134800,83821655,3475,3475,3475,3475,0
20250227,134700,83821655,3475,3475,3475,3475,0
20250227,134600,83821655,3475,3475,3475,3475,0
20250227,134500,83821655,3475,3475,3475,3475,1292
20250227,134400,79331955,3475,3475,3475,3475,0
20250227,134300,79331955,3475,3475,3475,3475,1499
20250227,134200,74122930,3475,3475,3475,3475,0
20250227,134100,74122930,3475,3475,3475,3475,0
20250227,134000,74122930,3475,3475,3475,3475,1
20250227,133900,74119455,3475,3475,3475,3475,0
20250227,133800,74119455,3475,3475,3475,3475,0
20250227,133700,74119455,3475,3475,3475,3475,0
20250227,133600,74119455,3475,3475,3475,3475,0
20250227,133500,74119455,3475,3475,3475,3475,0
20250227,133400,74119455,3475,3475,3475,3475,0
20250227,133300,74119455,3475,3475,3475,3475,0
20250227,133200,74119455,3475,3475,3475,3475,10
20250227,133100,74084705,3475,3475,3475,3475,0
20250227,133000,74084705,3475,3475,3475,3475,0
20250227,132900,74084705,3475,3475,3475,3475,3
20250227,132800,74074280,3475,3475,3475,3475,0
20250227,132700,74074280,3475,3480,3480,3475,2086
20250227,132600,66815205,3485,3485,3485,3485,0
20250227,132500,66815205,3485,3485,3485,3485,0
20250227,132400,66815205,3485,3485,3485,3485,0
20250227,132300,66815205,3485,3485,3485,3485,0
20250227,132200,66815205,3485,3485,3485,3485,0
20250227,132100,66815205,3485,3485,3485,3485,0
20250227,132000,66815205,3485,3485,3485,3485,0
20250227,131900,66815205,3485,3485,3485,3485,0
20250227,131800,66815205,3485,3485,3485,3485,0
20250227,131700,66815205,3485,3485,3485,3485,0
20250227,131600,66815205,3485,3485,3485,3485,0
20250227,131500,66815205,3485,3485,3485,3485,0
20250227,131400,66815205,3485,3485,3485,3485,0
20250227,131300,66815205,3485,3485,3485,3485,0
20250227,131200,66815205,3485,3485,3485,3485,0
20250227,131100,66815205,3485,3485,3485,3485,0
20250227,131000,66815205,3485,3485,3485,3485,0
20250227,130900,66815205,3485,3485,3485,3485,0
20250227,130800,66815205,3485,3485,3485,3485,0
20250227,130700,66815205,3485,3485,3485,3485,0
20250227,130600,66815205,3485,3485,3485,3485,0
20250227,130500,66815205,3485,3485,3485,3485,0
20250227,130400,66815205,3485,3485,3485,3485,0
20250227,130300,66815205,3485,3485,3485,3485,0
20250227,130200,66815205,3485,3485,3485,3485,0
20250227,130100,66815205,3485,3485,3485,3485,0
20250227,130000,66815205,3485,3485,3485,3485,1
20250227,125900,66811720,3485,3485,3485,3485,0
20250227,125800,66811720,3485,3485,3485,3485,0
20250227,125700,66811720,3485,3485,3485,3485,0
20250227,125600,66811720,3485,3485,3485,3485,0
20250227,125500,66811720,3485,3485,3485,3485,0
20250227,125400,66811720,3485,3485,3485,3485,11
20250227,125300,66773385,3485,3485,3485,3485,0
20250227,125200,66773385,3485,3485,3485,3485,0
20250227,125100,66773385,3485,3485,3485,3485,38
20250227,125000,66640955,3485,3485,3485,3485,1
20250227,124900,66637470,3485,3485,3485,3485,12
20250227,124800,66595650,3485,3485,3485,3485,0
20250227,124700,66595650,3485,3485,3485,3485,0
20250227,124600,66595650,3485,3485,3485,3485,0
20250227,124500,66595650,3485,3485,3485,3485,0
20250227,124400,66595650,3485,3485,3485,3485,0
20250227,124300,66595650,3485,3485,3485,3485,1
20250227,124200,66592165,3475,3475,3475,3475,0
20250227,124100,66592165,3475,3475,3475,3475,0
20250227,124000,66592165,3475,3475,3475,3475,0
20250227,123900,66592165,3475,3475,3475,3475,0
20250227,123800,66592165,3475,3475,3475,3475,0
20250227,123700,66592165,3475,3475,3475,3475,0
20250227,123600,66592165,3475,3475,3475,3475,0
20250227,123500,66592165,3475,3475,3475,3475,0
20250227,123400,66592165,3475,3475,3475,3475,0
20250227,123300,66592165,3475,3480,3480,3475,150
20250227,123200,66070715,3475,3475,3475,3475,0
20250227,123100,66070715,3475,3475,3475,3475,0
20250227,123000,66070715,3475,3475,3475,3475,0
20250227,122900,66070715,3475,3475,3475,3475,0
20250227,122800,66070715,3475,3475,3475,3475,0
20250227,122700,66070715,3475,3475,3475,3475,0
20250227,122600,66070715,3475,3475,3475,3475,0
20250227,122500,66070715,3475,3475,3475,3475,0
20250227,122400,66070715,3475,3475,3475,3475,0
20250227,122300,66070715,3475,3475,3475,3475,0
20250227,122200,66070715,3475,3475,3475,3475,0
20250227,122100,66070715,3475,3475,3475,3475,0
20250227,122000,66070715,3475,3475,3475,3475,0
20250227,121900,66070715,3475,3475,3475,3475,0
20250227,121800,66070715,3475,3475,3475,3475,57
20250227,121700,65872640,3485,3485,3485,3485,0
20250227,121600,65872640,3485,3480,3485,3480,260
20250227,121500,64967835,3485,3485,3485,3485,0
20250227,121400,64967835,3485,3480,3485,3480,10
20250227,121300,64933030,3480,3480,3480,3480,0
20250227,121200,64933030,3480,3480,3480,3480,0
20250227,121100,64933030,3480,3480,3480,3480,10
20250227,121000,64898230,3485,3485,3485,3485,0
20250227,120900,64898230,3485,3485,3485,3485,0
20250227,120800,64898230,3485,3485,3485,3485,0
20250227,120700,64898230,3485,3485,3485,3485,0
20250227,120600,64898230,3485,3485,3485,3485,0
20250227,120500,64898230,3485,3485,3485,3485,0
20250227,120400,64898230,3485,3485,3485,3485,0
20250227,120300,64898230,3485,3485,3485,3485,0
20250227,120200,64898230,3485,3485,3485,3485,0
20250227,120100,64898230,3485,3485,3485,3485,0
20250227,120000,64898230,3485,3485,3485,3485,0
20250227,115900,64898230,3485,3485,3485,3485,0
20250227,115800,64898230,3485,3485,3485,3485,0
20250227,115700,64898230,3485,3485,3485,3485,0
20250227,115600,64898230,3485,3485,3485,3485,0
20250227,115500,64898230,3485,3485,3485,3485,0
20250227,115400,64898230,3485,3485,3485,3485,0
20250227,115300,64898230,3485,3485,3485,3485,1
20250227,115200,64894745,3485,3485,3485,3485,0
20250227,115100,64894745,3485,3485,3485,3485,0
20250227,115000,64894745,3485,3485,3485,3485,0
20250227,114900,64894745,3485,3485,3485,3485,0
20250227,114800,64894745,3485,3485,3485,3485,0
20250227,114700,64894745,3485,3485,3485,3485,0
20250227,114600,64894745,3485,3485,3485,3485,1
20250227,114500,64891260,3485,3485,3485,3485,0
20250227,114400,64891260,3485,3485,3485,3485,0
20250227,114300,64891260,3485,3485,3485,3485,0
20250227,114200,64891260,3485,3485,3485,3485,0
20250227,114100,64891260,3485,3485,3485,3485,0
20250227,114000,64891260,3485,3485,3485,3485,2
20250227,113900,64884290,3480,3480,3480,3480,620
20250227,113800,62726690,3480,3480,3480,3480,0
20250227,113700,62726690,3480,3480,3480,3480,3
20250227,113600,62716250,3480,3480,3480,3480,30
20250227,113500,62611850,3475,3475,3475,3475,51
20250227,113400,62434625,3480,3480,3480,3480,0
20250227,113300,62434625,3480,3480,3480,3480,0
20250227,113200,62434625,3480,3480,3480,3480,0
20250227,113100,62434625,3480,3480,3480,3480,0
20250227,113000,62434625,3480,3480,3480,3480,0
20250227,112900,62434625,3480,3480,3480,3480,0
20250227,112800,62434625,3480,3480,3480,3480,5
20250227,112700,62417225,3480,3480,3480,3480,0
20250227,112600,62417225,3480,3480,3480,3480,0
20250227,112500,62417225,3480,3480,3480,3480,5
20250227,112400,62399825,3480,3480,3480,3480,0
20250227,112300,62399825,3480,3480,3480,3480,0
20250227,112200,62399825,3480,3480,3480,3480,5
20250227,112100,62382425,3480,3480,3480,3480,2
20250227,112000,62375465,3480,3480,3480,3480,0
20250227,111900,62375465,3480,3480,3480,3480,0
20250227,111800,62375465,3480,3480,3480,3480,0
20250227,111700,62375465,3480,3480,3480,3480,1
20250227,111600,62371985,3480,3480,3480,3480,0
20250227,111500,62371985,3480,3480,3480,3480,0
20250227,111400,62371985,3480,3480,3480,3480,0
20250227,111300,62371985,3480,3480,3480,3480,10
20250227,111200,62337185,3480,3480,3480,3480,0
20250227,111100,62337185,3480,3480,3480,3480,0
20250227,111000,62337185,3480,3480,3480,3480,0
20250227,110900,62337185,3480,3480,3480,3480,0
20250227,110800,62337185,3480,3480,3480,3480,1
20250227,110700,62333705,3485,3485,3485,3485,0
20250227,110600,62333705,3485,3485,3485,3485,0
20250227,110500,62333705,3485,3485,3485,3485,0
20250227,110400,62333705,3485,3485,3485,3485,0
20250227,110300,62333705,3485,3485,3485,3485,0
20250227,110200,62333705,3485,3485,3485,3485,4
20250227,110100,62319765,3475,3475,3475,3475,0
20250227,110000,62319765,3475,3475,3475,3475,0
20250227,105900,62319765,3475,3475,3475,3475,0
20250227,105800,62319765,3475,3475,3475,3475,0
20250227,105700,62319765,3475,3475,3475,3475,210
20250227,105600,61590015,3480,3480,3480,3480,0
20250227,105500,61590015,3480,3480,3480,3480,290
20250227,105400,60580815,3480,3480,3480,3480,0
20250227,105300,60580815,3480,3485,3485,3480,1443
20250227,105200,55558960,3485,3485,3485,3485,8
20250227,105100,55531080,3480,3480,3480,3480,0
20250227,105000,55531080,3480,3480,3480,3480,0
20250227,104900,55531080,3480,3480,3480,3480,145
20250227,104800,55026480,3485,3485,3485,3485,0
20250227,104700,55026480,3485,3485,3485,3485,785
20250227,104600,52290755,3490,3490,3490,3490,0
20250227,104500,52290755,3490,3490,3490,3490,0
20250227,104400,52290755,3490,3490,3490,3490,0
20250227,104300,52290755,3490,3490,3490,3490,0
20250227,104200,52290755,3490,3490,3490,3490,0
20250227,104100,52290755,3490,3490,3490,3490,0
20250227,104000,52290755,3490,3490,3490,3490,69
20250227,103900,52049945,3490,3490,3490,3490,0
20250227,103800,52049945,3490,3490,3490,3490,0
20250227,103700,52049945,3490,3490,3490,3490,0
20250227,103600,52049945,3490,3490,3490,3490,0
20250227,103500,52049945,3490,3490,3490,3490,0
20250227,103400,52049945,3490,3490,3490,3490,37
20250227,103300,51920815,3495,3495,3495,3495,0
20250227,103200,51920815,3495,3495,3495,3495,0
20250227,103100,51920815,3495,3495,3495,3495,0
20250227,103000,51920815,3495,3495,3495,3495,2
20250227,102900,51913825,3495,3490,3495,3490,3
20250227,102800,51903345,3490,3490,3490,3490,0
20250227,102700,51903345,3490,3490,3490,3490,0
20250227,102600,51903345,3490,3490,3490,3490,0
20250227,102500,51903345,3490,3495,3495,3490,495
20250227,102400,50175295,3495,3495,3495,3495,0
20250227,102300,50175295,3495,3495,3495,3495,30
20250227,102200,50070445,3495,3495,3495,3495,2
20250227,102100,50063455,3505,3505,3505,3505,0
20250227,102000,50063455,3505,3505,3505,3505,0
20250227,101900,50063455,3505,3505,3505,3505,0
20250227,101800,50063455,3505,3505,3505,3505,0
20250227,101700,50063455,3505,3505,3505,3505,0
20250227,101600,50063455,3505,3505,3505,3505,0
20250227,101500,50063455,3505,3505,3505,3505,2
20250227,101400,50056445,3505,3505,3505,3505,0
20250227,101300,50056445,3505,3505,3505,3505,0
20250227,101200,50056445,3505,3505,3505,3505,0
20250227,101100,50056445,3505,3505,3505,3505,1
20250227,101000,50052940,3505,3505,3505,3505,0
20250227,100900,50052940,3505,3505,3505,3505,0
20250227,100800,50052940,3505,3505,3505,3505,0
20250227,100700,50052940,3505,3505,3505,3505,1
20250227,100600,50049435,3500,3500,3500,3500,0
20250227,100500,50049435,3500,3500,3500,3500,1201
20250227,100400,45845935,3490,3490,3490,3490,0
20250227,100300,45845935,3490,3490,3490,3490,359
20250227,100200,44593025,3490,3490,3490,3490,23
20250227,100100,44512755,3485,3485,3485,3485,0
20250227,100000,44512755,3485,3485,3485,3485,0
20250227,095900,44512755,3485,3500,3500,3485,44
20250227,095800,44359370,3490,3490,3490,3490,632
20250227,095700,42153690,3490,3490,3490,3490,4
20250227,095600,42139730,3490,3490,3490,3490,0
20250227,095500,42139730,3490,3490,3490,3490,0
20250227,095400,42139730,3490,3490,3490,3490,0
20250227,095300,42139730,3490,3490,3490,3490,0
20250227,095200,42139730,3490,3490,3490,3490,0
20250227,095100,42139730,3490,3490,3490,3490,0
20250227,095000,42139730,3490,3490,3490,3490,780
20250227,094900,39417530,3490,3490,3490,3490,0
20250227,094800,39417530,3490,3490,3490,3490,0
20250227,094700,39417530,3490,3490,3490,3490,0
20250227,094600,39417530,3490,3490,3490,3490,5
20250227,094500,39400080,3480,3480,3480,3480,100
20250227,094400,39052080,3480,3480,3480,3480,0
20250227,094300,39052080,3480,3490,3490,3480,101
20250227,094200,38700580,3490,3490,3490,3490,5
20250227,094100,38683130,3490,3485,3490,3485,20
20250227,094000,38613405,3490,3490,3490,3490,0
20250227,093900,38613405,3490,3490,3490,3490,1
20250227,093800,38609915,3485,3485,3485,3485,411
20250227,093700,37177580,3490,3490,3490,3490,1025
20250227,093600,33600330,3500,3495,3500,3495,528
20250227,093500,31754960,3500,3500,3500,3500,1
20250227,093400,31751460,3500,3500,3500,3495,47
20250227,093300,31587165,3500,3500,3500,3500,3
20250227,093200,31576665,3500,3500,3500,3500,0
20250227,093100,31576665,3500,3500,3500,3500,0
20250227,093000,31576665,3500,3500,3500,3500,19
20250227,092900,31510165,3505,3505,3505,3505,0
20250227,092800,31510165,3505,3505,3505,3505,0
20250227,092700,31510165,3505,3505,3505,3505,0
20250227,092600,31510165,3505,3505,3505,3505,15
20250227,092500,31457590,3505,3505,3505,3500,3399
20250227,092400,19546085,3500,3500,3500,3500,30
20250227,092300,19441085,3505,3505,3505,3505,0
20250227,092200,19441085,3505,3505,3505,3505,20
20250227,092100,19370985,3505,3510,3510,3505,165
20250227,092000,18792585,3510,3510,3510,3510,0
20250227,091900,18792585,3510,3510,3510,3510,50
20250227,091800,18617085,3510,3510,3510,3510,1
20250227,091700,18613575,3495,3500,3500,3495,20
20250227,091600,18543655,3505,3505,3505,3505,47
20250227,091500,18378920,3510,3510,3510,3510,0
20250227,091400,18378920,3510,3510,3510,3510,0
20250227,091300,18378920,3510,3510,3510,3510,0
20250227,091200,18378920,3510,3510,3510,3500,953
20250227,091100,15042890,3515,3515,3515,3515,0
20250227,091000,15042890,3515,3515,3515,3515,0
20250227,090900,15042890,3515,3515,3515,3515,0
20250227,090800,15042890,3515,3515,3515,3515,15
20250227,090700,14990165,3515,3515,3515,3515,0
20250227,090600,14990165,3515,3515,3515,3515,0
20250227,090500,14990165,3515,3515,3515,3515,50
20250227,090400,14814415,3510,3510,3510,3510,0
20250227,090300,14814415,3510,3510,3510,3510,0
20250227,090200,14814415,3510,3510,3510,3510,1
20250227,090100,14810905,3515,3500,3515,3500,505
20250227,090000,13043330,3500,3515,3515,3500,3718