KissMeData/002810/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,170483230,13500,13500,13500,13500,317
20250227,183700,170483230,13500,13500,13500,13500,0
20250227,183600,170483230,13500,13500,13500,13500,0
20250227,183500,170483230,13500,13500,13500,13500,0
20250227,183400,170483230,13500,13500,13500,13500,0
20250227,183300,170483230,13500,13500,13500,13500,0
20250227,183200,170483230,13500,13500,13500,13500,0
20250227,183100,170483230,13500,13500,13500,13500,0
20250227,183000,170483230,13500,13500,13500,13500,0
20250227,182900,170483230,13500,13500,13500,13500,0
20250227,182800,170483230,13500,13500,13500,13500,0
20250227,182700,170483230,13500,13500,13500,13500,0
20250227,182600,170483230,13500,13500,13500,13500,0
20250227,182500,170483230,13500,13500,13500,13500,0
20250227,182400,170483230,13500,13500,13500,13500,0
20250227,182300,170483230,13500,13500,13500,13500,0
20250227,182200,170483230,13500,13500,13500,13500,0
20250227,182100,170483230,13500,13500,13500,13500,0
20250227,182000,170483230,13500,13500,13500,13500,0
20250227,181900,170483230,13500,13500,13500,13500,0
20250227,181800,170483230,13500,13500,13500,13500,0
20250227,181700,170483230,13500,13500,13500,13500,0
20250227,181600,170483230,13500,13500,13500,13500,0
20250227,181500,170483230,13500,13500,13500,13500,0
20250227,181400,170483230,13500,13500,13500,13500,0
20250227,181300,170483230,13500,13500,13500,13500,0
20250227,181200,170483230,13500,13500,13500,13500,0
20250227,181100,170483230,13500,13500,13500,13500,0
20250227,181000,170483230,13500,13500,13500,13500,0
20250227,180900,170483230,13500,13500,13500,13500,0
20250227,180800,170483230,13500,13500,13500,13500,317
20250227,180700,170483230,13500,13500,13500,13500,0
20250227,180600,170483230,13500,13500,13500,13500,0
20250227,180500,170483230,13500,13500,13500,13500,0
20250227,180400,170483230,13500,13500,13500,13500,0
20250227,180300,170483230,13500,13500,13500,13500,0
20250227,180200,170483230,13500,13500,13500,13500,0
20250227,180100,170483230,13500,13500,13500,13500,0
20250227,180000,170483230,13500,13500,13500,13500,0
20250227,175900,170483230,13500,13500,13500,13500,0
20250227,175800,170483230,13500,13500,13500,13500,0
20250227,175700,170483230,13500,13500,13500,13500,0
20250227,175600,170483230,13500,13500,13500,13500,0
20250227,175500,170483230,13500,13500,13500,13500,0
20250227,175400,170483230,13500,13500,13500,13500,0
20250227,175300,170483230,13500,13500,13500,13500,0
20250227,175200,170483230,13500,13500,13500,13500,0
20250227,175100,170483230,13500,13500,13500,13500,0
20250227,175000,170483230,13500,13500,13500,13500,0
20250227,174900,170483230,13500,13500,13500,13500,0
20250227,174800,170483230,13500,13500,13500,13500,0
20250227,174700,170483230,13500,13500,13500,13500,0
20250227,174600,170483230,13500,13500,13500,13500,0
20250227,174500,170483230,13500,13500,13500,13500,0
20250227,174400,170483230,13500,13500,13500,13500,0
20250227,174300,170483230,13500,13500,13500,13500,0
20250227,174200,170483230,13500,13500,13500,13500,0
20250227,174100,170483230,13500,13500,13500,13500,0
20250227,174000,170483230,13500,13500,13500,13500,0
20250227,173900,170483230,13500,13500,13500,13500,0
20250227,173800,170483230,13500,13500,13500,13500,317
20250227,173700,170483230,13500,13500,13500,13500,0
20250227,173600,170483230,13500,13500,13500,13500,0
20250227,173500,170483230,13500,13500,13500,13500,0
20250227,173400,170483230,13500,13500,13500,13500,0
20250227,173300,170483230,13500,13500,13500,13500,0
20250227,173200,170483230,13500,13500,13500,13500,0
20250227,173100,170483230,13500,13500,13500,13500,0
20250227,173000,170483230,13500,13500,13500,13500,0
20250227,172900,170483230,13500,13500,13500,13500,0
20250227,172800,170483230,13500,13500,13500,13500,0
20250227,172700,170483230,13500,13500,13500,13500,0
20250227,172600,170483230,13500,13500,13500,13500,0
20250227,172500,170483230,13500,13500,13500,13500,0
20250227,172400,170483230,13500,13500,13500,13500,0
20250227,172300,170483230,13500,13500,13500,13500,0
20250227,172200,170483230,13500,13500,13500,13500,0
20250227,172100,170483230,13500,13500,13500,13500,0
20250227,172000,170483230,13500,13500,13500,13500,0
20250227,171900,170483230,13500,13500,13500,13500,0
20250227,171800,170483230,13500,13500,13500,13500,0
20250227,171700,170483230,13500,13500,13500,13500,0
20250227,171600,170483230,13500,13500,13500,13500,0
20250227,171500,170483230,13500,13500,13500,13500,0
20250227,171400,170483230,13500,13500,13500,13500,0
20250227,171300,170483230,13500,13500,13500,13500,0
20250227,171200,170483230,13500,13500,13500,13500,0
20250227,171100,170483230,13500,13500,13500,13500,0
20250227,171000,170483230,13500,13500,13500,13500,0
20250227,170900,170483230,13500,13500,13500,13500,0
20250227,170800,170483230,13500,13500,13500,13500,317
20250227,170700,170483230,13500,13500,13500,13500,0
20250227,170600,170483230,13500,13500,13500,13500,0
20250227,170500,170483230,13500,13500,13500,13500,0
20250227,170400,170483230,13500,13500,13500,13500,0
20250227,170300,170483230,13500,13500,13500,13500,0
20250227,170200,170483230,13500,13500,13500,13500,0
20250227,170100,170483230,13500,13500,13500,13500,0
20250227,170000,170483230,13500,13500,13500,13500,0
20250227,165900,170483230,13500,13500,13500,13500,0
20250227,165800,170483230,13500,13500,13500,13500,0
20250227,165700,170483230,13500,13500,13500,13500,0
20250227,165600,170483230,13500,13500,13500,13500,0
20250227,165500,170483230,13500,13500,13500,13500,0
20250227,165400,170483230,13500,13500,13500,13500,0
20250227,165300,170483230,13500,13500,13500,13500,0
20250227,165200,170483230,13500,13500,13500,13500,0
20250227,165100,170483230,13500,13500,13500,13500,0
20250227,165000,170483230,13500,13500,13500,13500,0
20250227,164900,170483230,13500,13500,13500,13500,0
20250227,164800,170483230,13500,13500,13500,13500,0
20250227,164700,170483230,13500,13500,13500,13500,0
20250227,164600,170483230,13500,13500,13500,13500,0
20250227,164500,170483230,13500,13500,13500,13500,0
20250227,164400,170483230,13500,13500,13500,13500,0
20250227,164300,170483230,13500,13500,13500,13500,0
20250227,164200,170483230,13500,13500,13500,13500,0
20250227,164100,170483230,13500,13500,13500,13500,0
20250227,164000,170483230,13500,13500,13500,13500,0
20250227,163900,170483230,13500,13500,13500,13500,0
20250227,163800,170483230,13500,13500,13500,13500,317
20250227,163700,170483230,13500,13500,13500,13500,0
20250227,163600,170483230,13500,13500,13500,13500,0
20250227,163500,170483230,13500,13500,13500,13500,0
20250227,163400,170483230,13500,13500,13500,13500,0
20250227,163300,170483230,13500,13500,13500,13500,0
20250227,163200,170483230,13500,13500,13500,13500,0
20250227,163100,170483230,13500,13500,13500,13500,0
20250227,163000,170483230,13500,13500,13500,13500,0
20250227,162900,170483230,13500,13500,13500,13500,0
20250227,162800,170483230,13500,13500,13500,13500,0
20250227,162700,170483230,13500,13500,13500,13500,0
20250227,162600,170483230,13500,13500,13500,13500,0
20250227,162500,170483230,13500,13500,13500,13500,0
20250227,162400,170483230,13500,13500,13500,13500,0
20250227,162300,170483230,13500,13500,13500,13500,0
20250227,162200,170483230,13500,13500,13500,13500,0
20250227,162100,170483230,13500,13500,13500,13500,0
20250227,162000,170483230,13500,13500,13500,13500,0
20250227,161900,170483230,13500,13500,13500,13500,0
20250227,161800,170483230,13500,13500,13500,13500,0
20250227,161700,170483230,13500,13500,13500,13500,0
20250227,161600,170483230,13500,13500,13500,13500,0
20250227,161500,170483230,13500,13500,13500,13500,0
20250227,161400,170483230,13500,13500,13500,13500,0
20250227,161300,170483230,13500,13500,13500,13500,0
20250227,161200,170483230,13500,13500,13500,13500,0
20250227,161100,170483230,13500,13500,13500,13500,0
20250227,161000,170483230,13500,13500,13500,13500,0
20250227,160900,170483230,13500,13500,13500,13500,0
20250227,160800,170483230,13500,13500,13500,13500,317
20250227,160700,170483230,13500,13500,13500,13500,0
20250227,160600,170483230,13500,13500,13500,13500,0
20250227,160500,170483230,13500,13500,13500,13500,0
20250227,160400,170483230,13500,13500,13500,13500,0
20250227,160300,170483230,13500,13500,13500,13500,0
20250227,160200,170483230,13500,13500,13500,13500,0
20250227,160100,170483230,13500,13500,13500,13500,0
20250227,160000,170483230,13500,13500,13500,13500,0
20250227,155900,170483230,13500,13500,13500,13500,0
20250227,155800,170483230,13500,13500,13500,13500,0
20250227,155700,170483230,13500,13500,13500,13500,0
20250227,155600,170483230,13500,13500,13500,13500,0
20250227,155500,170483230,13500,13500,13500,13500,0
20250227,155400,170483230,13500,13500,13500,13500,0
20250227,155300,170483230,13500,13500,13500,13500,0
20250227,155200,170483230,13500,13500,13500,13500,0
20250227,155100,170483230,13500,13500,13500,13500,0
20250227,155000,170483230,13500,13500,13500,13500,0
20250227,154900,170483230,13500,13500,13500,13500,0
20250227,154800,170483230,13500,13500,13500,13500,0
20250227,154700,170483230,13500,13500,13500,13500,0
20250227,154600,170483230,13500,13500,13500,13500,0
20250227,154500,170483230,13500,13500,13500,13500,0
20250227,154400,170483230,13500,13500,13500,13500,0
20250227,154300,170483230,13500,13500,13500,13500,0
20250227,154200,170483230,13500,13500,13500,13500,0
20250227,154100,170483230,13500,13500,13500,13500,0
20250227,154000,170483230,13500,13500,13500,13500,0
20250227,153900,170483230,13500,13500,13500,13500,0
20250227,153800,170483230,13500,13500,13500,13500,317
20250227,153700,170483230,13500,13500,13500,13500,0
20250227,153600,170483230,13500,13500,13500,13500,0
20250227,153500,170483230,13500,13500,13500,13500,0
20250227,153400,170483230,13500,13500,13500,13500,0
20250227,153300,170483230,13500,13500,13500,13500,0
20250227,153200,170483230,13500,13500,13500,13500,0
20250227,153100,170483230,13500,13500,13500,13500,0
20250227,153000,170483230,13500,13500,13500,13500,317
20250227,152900,166203730,13460,13460,13460,13460,0
20250227,152800,166203730,13460,13460,13460,13460,0
20250227,152700,166203730,13460,13460,13460,13460,0
20250227,152600,166203730,13460,13460,13460,13460,0
20250227,152500,166203730,13460,13460,13460,13460,0
20250227,152400,166203730,13460,13460,13460,13460,0
20250227,152300,166203730,13460,13460,13460,13460,0
20250227,152200,166203730,13460,13460,13460,13460,0
20250227,152100,166203730,13460,13460,13460,13460,0
20250227,152000,166203730,13460,13460,13460,13460,0
20250227,151900,166203730,13460,13450,13460,13450,15
20250227,151800,166001930,13450,13450,13450,13450,0
20250227,151700,166001930,13450,13450,13450,13450,14
20250227,151600,165813630,13460,13460,13460,13460,2
20250227,151500,165786710,13460,13460,13460,13460,9
20250227,151400,165665570,13460,13450,13460,13450,2
20250227,151300,165638660,13450,13460,13460,13450,17
20250227,151200,165409860,13460,13460,13460,13460,0
20250227,151100,165409860,13460,13460,13460,13460,6
20250227,151000,165329100,13450,13450,13450,13450,9
20250227,150900,165208050,13460,13460,13460,13460,7
20250227,150800,165113830,13460,13460,13460,13460,4
20250227,150700,165059990,13460,13460,13460,13460,1
20250227,150600,165046530,13460,13460,13460,13460,16
20250227,150500,164831170,13460,13460,13460,13460,6
20250227,150400,164750410,13460,13460,13460,13440,13
20250227,150300,164575590,13440,13440,13440,13440,1
20250227,150200,164562150,13460,13440,13490,13400,1126
20250227,150100,149393740,13460,13430,13460,13420,325
20250227,150000,145022280,13430,13430,13430,13430,2
20250227,145900,144995420,13430,13430,13430,13430,2
20250227,145800,144968560,13430,13430,13430,13430,4
20250227,145700,144914840,13430,13430,13430,13430,1
20250227,145600,144901410,13430,13430,13430,13430,2
20250227,145500,144874550,13430,13430,13430,13430,0
20250227,145400,144874550,13430,13430,13430,13430,9
20250227,145300,144753680,13430,13430,13430,13430,0
20250227,145200,144753680,13430,13430,13430,13430,2
20250227,145100,144726820,13430,13430,13430,13430,0
20250227,145000,144726820,13430,13430,13430,13430,24
20250227,144900,144404500,13430,13430,13430,13430,1
20250227,144800,144391070,13430,13430,13430,13430,0
20250227,144700,144391070,13430,13430,13430,13430,11
20250227,144600,144243340,13430,13430,13430,13430,11
20250227,144500,144095610,13430,13430,13430,13430,2
20250227,144400,144068750,13430,13430,13430,13430,1
20250227,144300,144055320,13430,13430,13430,13430,3
20250227,144200,144015030,13430,13420,13430,13420,7
20250227,144100,143921070,13430,13430,13430,13430,0
20250227,144000,143921070,13430,13430,13430,13430,4
20250227,143900,143867350,13430,13430,13430,13430,1
20250227,143800,143853920,13430,13430,13430,13430,0
20250227,143700,143853920,13430,13430,13430,13430,6
20250227,143600,143773340,13430,13430,13430,13430,0
20250227,143500,143773340,13430,13430,13430,13430,1
20250227,143400,143759910,13430,13430,13430,13430,0
20250227,143300,143759910,13430,13420,13430,13420,10
20250227,143200,143625660,13420,13420,13420,13420,2
20250227,143100,143598820,13420,13420,13420,13410,132
20250227,143000,141827690,13420,13420,13420,13420,1
20250227,142900,141814270,13420,13420,13420,13420,2
20250227,142800,141787430,13420,13420,13420,13420,2
20250227,142700,141760590,13420,13420,13420,13420,6
20250227,142600,141680070,13420,13420,13420,13420,5
20250227,142500,141612970,13420,13420,13420,13420,1
20250227,142400,141599550,13420,13420,13420,13420,0
20250227,142300,141599550,13420,13420,13420,13420,6
20250227,142200,141519030,13410,13410,13410,13410,35
20250227,142100,141049680,13420,13420,13420,13400,557
20250227,142000,133582570,13440,13430,13440,13430,2
20250227,141900,133555700,13450,13460,13460,13450,7
20250227,141800,133461490,13450,13450,13450,13450,1
20250227,141700,133448040,13450,13450,13450,13450,0
20250227,141600,133448040,13450,13460,13460,13450,64
20250227,141500,132587200,13460,13460,13460,13460,3
20250227,141400,132546820,13460,13460,13460,13460,15
20250227,141300,132344920,13460,13450,13460,13440,104
20250227,141200,130946110,13450,13440,13450,13430,18
20250227,141100,130704110,13430,13430,13430,13430,5
20250227,141000,130636960,13430,13440,13440,13430,4
20250227,140900,130583210,13440,13440,13440,13440,2
20250227,140800,130556330,13430,13430,13430,13430,1
20250227,140700,130542900,13440,13440,13440,13430,4
20250227,140600,130489150,13440,13440,13450,13440,8
20250227,140500,130381600,13440,13440,13440,13440,11
20250227,140400,130233760,13430,13430,13430,13430,1
20250227,140300,130220330,13440,13420,13440,13420,2
20250227,140200,130193470,13430,13410,13430,13410,3
20250227,140100,130153210,13410,13410,13410,13410,2
20250227,140000,130126390,13410,13400,13410,13390,49
20250227,135900,129469850,13410,13410,13410,13400,8
20250227,135800,129362600,13410,13410,13410,13400,19
20250227,135700,129107920,13400,13400,13410,13400,12
20250227,135600,128947110,13410,13410,13410,13400,11
20250227,135500,128799610,13410,13410,13410,13400,101
20250227,135400,127445370,13410,13400,13410,13400,18
20250227,135300,127204110,13410,13410,13410,13400,34
20250227,135200,126748470,13410,13420,13420,13400,15
20250227,135100,126547380,13420,13410,13420,13410,14
20250227,135000,126359550,13420,13420,13420,13410,27
20250227,134900,125997290,13420,13420,13420,13410,13
20250227,134800,125822920,13410,13410,13410,13400,16
20250227,134700,125608450,13410,13400,13410,13400,10
20250227,134600,125474420,13410,13400,13410,13400,21
20250227,134500,125192970,13410,13400,13410,13400,9
20250227,134400,125072320,13410,13410,13410,13410,10
20250227,134300,124938220,13410,13410,13410,13400,28
20250227,134200,124562980,13400,13400,13410,13400,19
20250227,134100,124308350,13410,13410,13410,13400,14
20250227,134000,124120670,13400,13410,13410,13400,17
20250227,133900,123892850,13400,13400,13410,13400,16
20250227,133800,123678420,13410,13410,13410,13410,0
20250227,133700,123678420,13410,13410,13410,13400,18
20250227,133600,123437110,13410,13410,13410,13400,13
20250227,133500,123262890,13410,13400,13410,13400,21
20250227,133400,122981400,13400,13410,13410,13400,5
20250227,133300,122914380,13410,13430,13430,13410,38
20250227,133200,122404550,13420,13420,13430,13410,549
20250227,133100,115039320,13430,13450,13450,13430,13
20250227,133000,114864650,13440,13440,13440,13430,182
20250227,132900,112419720,13450,13450,13450,13450,1
20250227,132800,112406270,13460,13450,13460,13450,300
20250227,132700,108368330,13450,13440,13460,13440,26
20250227,132600,108018830,13440,13440,13440,13440,7
20250227,132500,107924750,13440,13450,13450,13440,13
20250227,132400,107750010,13450,13460,13460,13450,533
20250227,132300,100581150,13460,13450,13460,13450,16
20250227,132200,100365900,13450,13460,13460,13450,15
20250227,132100,100164130,13450,13460,13460,13450,24
20250227,132000,99841300,13460,13460,13460,13460,1
20250227,131900,99827840,13450,13450,13450,13450,16
20250227,131800,99612640,13460,13450,13460,13450,26
20250227,131700,99262920,13460,13460,13460,13450,14
20250227,131600,99074560,13460,13460,13460,13460,4
20250227,131500,99020720,13470,13460,13470,13460,11
20250227,131400,98872650,13470,13460,13470,13460,10
20250227,131300,98738010,13470,13460,13470,13460,15
20250227,131200,98536090,13450,13460,13460,13450,10
20250227,131100,98401570,13450,13450,13450,13450,23
20250227,131000,98092220,13460,13460,13460,13460,9
20250227,130900,97971080,13450,13450,13450,13450,17
20250227,130800,97742430,13460,13450,13460,13450,28
20250227,130700,97365810,13450,13460,13460,13450,10
20250227,130600,97231290,13460,13460,13460,13460,12
20250227,130500,97069770,13470,13470,13470,13460,9
20250227,130400,96948580,13480,13480,13480,13480,5
20250227,130300,96881180,13480,13470,13490,13470,14
20250227,130200,96692490,13460,13460,13460,13460,16
20250227,130100,96477130,13470,13460,13470,13460,8
20250227,130000,96369440,13460,13470,13470,13460,22
20250227,125900,96073270,13460,13460,13460,13460,19
20250227,125800,95817530,13460,13470,13470,13460,6
20250227,125700,95736750,13460,13460,13460,13460,9
20250227,125600,95615610,13470,13470,13470,13460,18
20250227,125500,95373260,13460,13470,13470,13460,4
20250227,125400,95319400,13460,13470,13470,13460,33
20250227,125300,94875180,13470,13460,13470,13460,17
20250227,125200,94646330,13480,13480,13480,13480,0
20250227,125100,94646330,13480,13500,13500,13470,39
20250227,125000,94120060,13500,13500,13500,13500,16
20250227,124900,93904060,13510,13510,13510,13510,10
20250227,124800,93768960,13500,13510,13510,13500,11
20250227,124700,93620440,13510,13510,13510,13510,14
20250227,124600,93431300,13520,13520,13520,13520,3
20250227,124500,93390740,13520,13520,13520,13520,0
20250227,124400,93390740,13520,13520,13520,13520,2
20250227,124300,93363700,13520,13520,13520,13520,5
20250227,124200,93296100,13520,13520,13520,13520,5
20250227,124100,93228500,13520,13520,13520,13520,2
20250227,124000,93201460,13510,13510,13510,13510,1
20250227,123900,93187950,13520,13520,13520,13520,5
20250227,123800,93120350,13520,13510,13520,13510,2
20250227,123700,93093320,13520,13520,13520,13520,0
20250227,123600,93093320,13520,13520,13520,13520,2
20250227,123500,93066280,13520,13520,13520,13520,7
20250227,123400,92971640,13520,13520,13520,13520,2
20250227,123300,92944600,13520,13520,13520,13520,1
20250227,123200,92931080,13520,13510,13520,13500,56
20250227,123100,92174920,13520,13520,13520,13520,2
20250227,123000,92147880,13520,13520,13520,13520,0
20250227,122900,92147880,13520,13520,13520,13520,5
20250227,122800,92080280,13520,13520,13520,13520,42
20250227,122700,91512440,13530,13530,13530,13530,2
20250227,122600,91485380,13530,13530,13530,13530,2
20250227,122500,91458320,13530,13530,13530,13530,2
20250227,122400,91431260,13520,13510,13520,13510,212
20250227,122300,88565170,13510,13510,13510,13510,0
20250227,122200,88565170,13510,13510,13510,13510,6
20250227,122100,88484110,13510,13510,13510,13510,6
20250227,122000,88403050,13500,13500,13500,13500,0
20250227,121900,88403050,13500,13510,13510,13500,3
20250227,121800,88362540,13510,13510,13510,13510,3
20250227,121700,88322010,13510,13510,13510,13510,2
20250227,121600,88294990,13500,13500,13500,13500,12
20250227,121500,88132990,13510,13510,13510,13510,2
20250227,121400,88105970,13510,13510,13510,13510,8
20250227,121300,87997890,13510,13510,13510,13510,0
20250227,121200,87997890,13510,13510,13510,13510,7
20250227,121100,87903320,13510,13510,13510,13510,1
20250227,121000,87889810,13510,13510,13510,13510,2
20250227,120900,87862790,13510,13510,13510,13510,1
20250227,120800,87849280,13510,13510,13510,13510,3
20250227,120700,87808750,13510,13510,13510,13500,12
20250227,120600,87646680,13510,13510,13510,13510,8
20250227,120500,87538600,13510,13500,13510,13500,2
20250227,120400,87511590,13510,13510,13510,13510,2
20250227,120300,87484570,13510,13510,13510,13510,2
20250227,120200,87457550,13510,13510,13510,13510,2
20250227,120100,87430530,13510,13510,13510,13510,4
20250227,120000,87376490,13510,13510,13510,13510,5
20250227,115900,87308940,13510,13510,13510,13510,0
20250227,115800,87308940,13510,13510,13510,13510,5
20250227,115700,87241390,13510,13510,13510,13510,2
20250227,115600,87214370,13510,13510,13510,13510,0
20250227,115500,87214370,13510,13510,13510,13510,1
20250227,115400,87200860,13510,13510,13510,13510,2
20250227,115300,87173840,13510,13510,13510,13510,7
20250227,115200,87079270,13510,13510,13510,13510,2
20250227,115100,87052250,13510,13510,13510,13510,5
20250227,115000,86984700,13510,13510,13510,13510,1
20250227,114900,86971190,13510,13510,13510,13510,0
20250227,114800,86971190,13510,13510,13510,13510,2
20250227,114700,86944170,13510,13510,13510,13510,3
20250227,114600,86903640,13510,13510,13510,13510,6
20250227,114500,86822580,13500,13510,13510,13500,195
20250227,114400,84190060,13520,13520,13520,13520,0
20250227,114300,84190060,13520,13520,13520,13520,5
20250227,114200,84122460,13520,13520,13520,13520,0
20250227,114100,84122460,13520,13520,13520,13520,21
20250227,114000,83838540,13510,13510,13510,13510,6
20250227,113900,83757480,13510,13510,13510,13510,114
20250227,113800,82217340,13510,13510,13510,13510,2
20250227,113700,82190320,13510,13510,13510,13510,3
20250227,113600,82149790,13510,13510,13510,13510,1
20250227,113500,82136280,13510,13510,13510,13510,72
20250227,113400,81163560,13510,13510,13510,13510,7
20250227,113300,81068990,13510,13510,13510,13510,4
20250227,113200,81014950,13510,13500,13510,13500,62
20250227,113100,80177900,13500,13500,13500,13500,1
20250227,113000,80164400,13500,13500,13500,13500,4
20250227,112900,80110400,13500,13500,13500,13500,2
20250227,112800,80083400,13500,13500,13500,13500,1
20250227,112700,80069900,13500,13500,13500,13500,3
20250227,112600,80029400,13500,13500,13500,13500,2
20250227,112500,80002400,13500,13500,13500,13500,5
20250227,112400,79934900,13500,13500,13500,13500,2
20250227,112300,79907900,13500,13500,13500,13500,3
20250227,112200,79867400,13500,13500,13500,13500,0
20250227,112100,79867400,13500,13500,13500,13500,2
20250227,112000,79840400,13500,13500,13500,13500,4
20250227,111900,79786400,13500,13500,13500,13500,2
20250227,111800,79759400,13490,13490,13490,13490,1
20250227,111700,79745910,13500,13500,13500,13500,1
20250227,111600,79732410,13500,13490,13500,13490,7
20250227,111500,79637930,13490,13490,13490,13490,0
20250227,111400,79637930,13490,13490,13490,13490,2
20250227,111300,79610950,13490,13490,13490,13490,0
20250227,111200,79610950,13490,13490,13490,13490,8
20250227,111100,79503030,13490,13490,13490,13490,2
20250227,111000,79476050,13490,13490,13490,13490,0
20250227,110900,79476050,13490,13490,13490,13490,5
20250227,110800,79408600,13490,13490,13490,13490,0
20250227,110700,79408600,13490,13490,13490,13490,2
20250227,110600,79381620,13490,13490,13490,13490,5
20250227,110500,79314170,13490,13490,13490,13490,5
20250227,110400,79246720,13490,13490,13490,13490,1
20250227,110300,79233230,13490,13490,13490,13490,0
20250227,110200,79233230,13490,13490,13490,13490,4
20250227,110100,79179270,13490,13490,13490,13490,0
20250227,110000,79179270,13490,13490,13490,13490,6
20250227,105900,79098330,13500,13490,13500,13490,2
20250227,105800,79071340,13500,13500,13500,13500,0
20250227,105700,79071340,13500,13500,13500,13500,3
20250227,105600,79030840,13500,13500,13500,13500,0
20250227,105500,79030840,13500,13490,13500,13490,4
20250227,105400,78976850,13500,13500,13500,13500,6
20250227,105300,78895850,13500,13500,13500,13500,0
20250227,105200,78895850,13500,13510,13510,13500,7
20250227,105100,78801330,13500,13510,13510,13500,13
20250227,105000,78625750,13510,13510,13510,13510,1
20250227,104900,78612240,13510,13510,13510,13510,6
20250227,104800,78531180,13510,13510,13510,13510,0
20250227,104700,78531180,13510,13510,13510,13510,2
20250227,104600,78504160,13510,13510,13510,13510,0
20250227,104500,78504160,13510,13510,13510,13510,4
20250227,104400,78450120,13510,13490,13510,13490,153
20250227,104300,76384220,13490,13490,13490,13490,2
20250227,104200,76357240,13490,13490,13490,13490,4
20250227,104100,76303280,13490,13490,13490,13490,0
20250227,104000,76303280,13490,13490,13490,13490,1
20250227,103900,76289790,13490,13490,13490,13490,0
20250227,103800,76289790,13490,13490,13490,13490,6
20250227,103700,76208850,13480,13490,13490,13480,3
20250227,103600,76168390,13490,13490,13490,13490,0
20250227,103500,76168390,13490,13490,13490,13490,4
20250227,103400,76114430,13490,13490,13490,13490,0
20250227,103300,76114430,13490,13500,13500,13490,19
20250227,103200,75858100,13500,13500,13500,13500,0
20250227,103100,75858100,13500,13500,13500,13500,3
20250227,103000,75817600,13500,13500,13500,13500,8
20250227,102900,75709600,13500,13500,13500,13500,0
20250227,102800,75709600,13500,13490,13500,13490,5
20250227,102700,75642110,13500,13500,13500,13500,0
20250227,102600,75642110,13500,13490,13500,13490,2
20250227,102500,75615120,13500,13500,13500,13500,11
20250227,102400,75466620,13500,13500,13500,13500,4
20250227,102300,75412620,13500,13490,13500,13490,3
20250227,102200,75372130,13490,13490,13490,13490,12
20250227,102100,75210250,13500,13500,13500,13500,1
20250227,102000,75196750,13500,13500,13500,13500,4
20250227,101900,75142750,13500,13500,13500,13500,0
20250227,101800,75142750,13500,13500,13500,13500,6
20250227,101700,75061750,13500,13500,13500,13500,0
20250227,101600,75061750,13500,13500,13500,13500,5
20250227,101500,74994250,13500,13500,13500,13500,0
20250227,101400,74994250,13500,13500,13500,13500,5
20250227,101300,74926750,13500,13500,13500,13500,1
20250227,101200,74913250,13500,13500,13500,13500,0
20250227,101100,74913250,13500,13500,13500,13500,3
20250227,101000,74872750,13500,13500,13500,13500,2
20250227,100900,74845750,13490,13480,13500,13480,3
20250227,100800,74805280,13470,13480,13500,13470,3
20250227,100700,74764830,13490,13500,13510,13490,31
20250227,100600,74346420,13500,13500,13500,13500,97
20250227,100500,73036920,13500,13500,13500,13500,26
20250227,100400,72685920,13500,13490,13500,13490,34
20250227,100300,72227130,13490,13490,13490,13490,1
20250227,100200,72213640,13490,13490,13490,13490,2
20250227,100100,72186660,13470,13490,13490,13470,26
20250227,100000,71836380,13490,13490,13490,13490,2
20250227,095900,71809400,13480,13490,13490,13480,12
20250227,095800,71647530,13500,13500,13500,13500,5
20250227,095700,71580030,13510,13500,13510,13500,15
20250227,095600,71377400,13500,13510,13510,13500,6
20250227,095500,71296390,13520,13520,13520,13520,10
20250227,095400,71161190,13530,13510,13530,13510,2976
20250227,095300,30955380,13510,13480,13510,13470,543
20250227,095200,23630290,13480,13480,13480,13480,23
20250227,095100,23320250,13470,13470,13470,13460,808
20250227,095000,12443810,13470,13470,13470,13470,2
20250227,094900,12416870,13470,13470,13470,13460,35
20250227,094800,11945490,13470,13470,13470,13470,6
20250227,094700,11864670,13470,13470,13470,13470,7
20250227,094600,11770380,13470,13470,13470,13470,1
20250227,094500,11756910,13470,13470,13470,13470,7
20250227,094400,11662620,13470,13460,13470,13460,53
20250227,094300,10949200,13460,13460,13460,13460,4
20250227,094200,10895360,13460,13460,13460,13460,2
20250227,094100,10868440,13460,13460,13460,13460,5
20250227,094000,10801140,13460,13460,13460,13460,2
20250227,093900,10774220,13460,13460,13460,13460,4
20250227,093800,10720380,13460,13460,13460,13460,0
20250227,093700,10720380,13460,13470,13470,13450,12
20250227,093600,10558850,13470,13450,13470,13450,46
20250227,093500,9940030,13450,13450,13450,13450,0
20250227,093400,9940030,13450,13450,13450,13450,7
20250227,093300,9845880,13450,13450,13450,13450,3
20250227,093200,9805530,13450,13450,13450,13450,0
20250227,093100,9805530,13450,13450,13450,13450,0
20250227,093000,9805530,13450,13450,13450,13450,0
20250227,092900,9805530,13450,13450,13450,13450,0
20250227,092800,9805530,13450,13450,13450,13450,0
20250227,092700,9805530,13450,13450,13450,13450,10
20250227,092600,9671030,13450,13420,13460,13420,123
20250227,092500,8019130,13410,13420,13430,13410,96
20250227,092400,6731310,13430,13430,13440,13430,8
20250227,092300,6623860,13440,13430,13440,13430,110
20250227,092200,5146520,13440,13430,13440,13430,3
20250227,092100,5106220,13440,13450,13450,13440,29
20250227,092000,4716190,13460,13460,13460,13460,2
20250227,091900,4689270,13460,13460,13470,13460,19
20250227,091800,4433520,13450,13450,13450,13450,0
20250227,091700,4433520,13450,13450,13450,13450,0
20250227,091600,4433520,13450,13450,13450,13450,78
20250227,091500,3384420,13480,13480,13480,13480,0
20250227,091400,3384420,13480,13480,13480,13480,0
20250227,091300,3384420,13480,13480,13480,13480,0
20250227,091200,3384420,13480,13480,13480,13480,0
20250227,091100,3384420,13480,13440,13480,13440,102
20250227,091000,2012660,13420,13420,13420,13420,112
20250227,090900,509620,13450,13450,13450,13450,0
20250227,090800,509620,13450,13450,13450,13450,0
20250227,090700,509620,13450,13450,13450,13450,0
20250227,090600,509620,13450,13450,13450,13450,0
20250227,090500,509620,13450,13450,13450,13450,0
20250227,090400,509620,13450,13450,13450,13450,0
20250227,090300,509620,13450,13450,13450,13450,1
20250227,090200,496170,13410,13410,13410,13410,0
20250227,090100,496170,13410,13410,13410,13410,0
20250227,090000,496170,13410,13410,13410,13410,37