KissMeData/004090/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,891975050,13160,13160,13160,13160,2174
20250227,184100,891975050,13160,13160,13160,13160,0
20250227,184000,891975050,13160,13160,13160,13160,0
20250227,183900,891975050,13160,13160,13160,13160,0
20250227,183800,891975050,13160,13160,13160,13160,0
20250227,183700,891975050,13160,13160,13160,13160,0
20250227,183600,891975050,13160,13160,13160,13160,0
20250227,183500,891975050,13160,13160,13160,13160,0
20250227,183400,891975050,13160,13160,13160,13160,0
20250227,183300,891975050,13160,13160,13160,13160,0
20250227,183200,891975050,13160,13160,13160,13160,0
20250227,183100,891975050,13160,13160,13160,13160,0
20250227,183000,891975050,13160,13160,13160,13160,0
20250227,182900,891975050,13160,13160,13160,13160,0
20250227,182800,891975050,13160,13160,13160,13160,0
20250227,182700,891975050,13160,13160,13160,13160,0
20250227,182600,891975050,13160,13160,13160,13160,0
20250227,182500,891975050,13160,13160,13160,13160,0
20250227,182400,891975050,13160,13160,13160,13160,0
20250227,182300,891975050,13160,13160,13160,13160,0
20250227,182200,891975050,13160,13160,13160,13160,0
20250227,182100,891975050,13160,13160,13160,13160,0
20250227,182000,891975050,13160,13160,13160,13160,0
20250227,181900,891975050,13160,13160,13160,13160,0
20250227,181800,891975050,13160,13160,13160,13160,0
20250227,181700,891975050,13160,13160,13160,13160,0
20250227,181600,891975050,13160,13160,13160,13160,0
20250227,181500,891975050,13160,13160,13160,13160,0
20250227,181400,891975050,13160,13160,13160,13160,0
20250227,181300,891975050,13160,13160,13160,13160,0
20250227,181200,891975050,13160,13160,13160,13160,2174
20250227,181100,891975050,13160,13160,13160,13160,0
20250227,181000,891975050,13160,13160,13160,13160,0
20250227,180900,891975050,13160,13160,13160,13160,0
20250227,180800,891975050,13160,13160,13160,13160,0
20250227,180700,891975050,13160,13160,13160,13160,0
20250227,180600,891975050,13160,13160,13160,13160,0
20250227,180500,891975050,13160,13160,13160,13160,0
20250227,180400,891975050,13160,13160,13160,13160,0
20250227,180300,891975050,13160,13160,13160,13160,0
20250227,180200,891975050,13160,13160,13160,13160,0
20250227,180100,891975050,13160,13160,13160,13160,0
20250227,180000,891975050,13160,13160,13160,13160,0
20250227,175900,891975050,13160,13160,13160,13160,0
20250227,175800,891975050,13160,13160,13160,13160,0
20250227,175700,891975050,13160,13160,13160,13160,0
20250227,175600,891975050,13160,13160,13160,13160,0
20250227,175500,891975050,13160,13160,13160,13160,0
20250227,175400,891975050,13160,13160,13160,13160,0
20250227,175300,891975050,13160,13160,13160,13160,0
20250227,175200,891975050,13160,13160,13160,13160,0
20250227,175100,891975050,13160,13160,13160,13160,0
20250227,175000,891975050,13160,13160,13160,13160,0
20250227,174900,891975050,13160,13160,13160,13160,0
20250227,174800,891975050,13160,13160,13160,13160,0
20250227,174700,891975050,13160,13160,13160,13160,0
20250227,174600,891975050,13160,13160,13160,13160,0
20250227,174500,891975050,13160,13160,13160,13160,0
20250227,174400,891975050,13160,13160,13160,13160,0
20250227,174300,891975050,13160,13160,13160,13160,0
20250227,174200,891975050,13160,13160,13160,13160,2174
20250227,174100,891975050,13160,13160,13160,13160,0
20250227,174000,891975050,13160,13160,13160,13160,0
20250227,173900,891975050,13160,13160,13160,13160,0
20250227,173800,891975050,13160,13160,13160,13160,0
20250227,173700,891975050,13160,13160,13160,13160,0
20250227,173600,891975050,13160,13160,13160,13160,0
20250227,173500,891975050,13160,13160,13160,13160,0
20250227,173400,891975050,13160,13160,13160,13160,0
20250227,173300,891975050,13160,13160,13160,13160,0
20250227,173200,891975050,13160,13160,13160,13160,0
20250227,173100,891975050,13160,13160,13160,13160,0
20250227,173000,891975050,13160,13160,13160,13160,0
20250227,172900,891975050,13160,13160,13160,13160,0
20250227,172800,891975050,13160,13160,13160,13160,0
20250227,172700,891975050,13160,13160,13160,13160,0
20250227,172600,891975050,13160,13160,13160,13160,0
20250227,172500,891975050,13160,13160,13160,13160,0
20250227,172400,891975050,13160,13160,13160,13160,0
20250227,172300,891975050,13160,13160,13160,13160,0
20250227,172200,891975050,13160,13160,13160,13160,0
20250227,172100,891975050,13160,13160,13160,13160,0
20250227,172000,891975050,13160,13160,13160,13160,0
20250227,171900,891975050,13160,13160,13160,13160,0
20250227,171800,891975050,13160,13160,13160,13160,0
20250227,171700,891975050,13160,13160,13160,13160,0
20250227,171600,891975050,13160,13160,13160,13160,0
20250227,171500,891975050,13160,13160,13160,13160,0
20250227,171400,891975050,13160,13160,13160,13160,0
20250227,171300,891975050,13160,13160,13160,13160,0
20250227,171200,891975050,13160,13160,13160,13160,2174
20250227,171100,891975050,13160,13160,13160,13160,0
20250227,171000,891975050,13160,13160,13160,13160,0
20250227,170900,891975050,13160,13160,13160,13160,0
20250227,170800,891975050,13160,13160,13160,13160,0
20250227,170700,891975050,13160,13160,13160,13160,0
20250227,170600,891975050,13160,13160,13160,13160,0
20250227,170500,891975050,13160,13160,13160,13160,0
20250227,170400,891975050,13160,13160,13160,13160,0
20250227,170300,891975050,13160,13160,13160,13160,0
20250227,170200,891975050,13160,13160,13160,13160,0
20250227,170100,891975050,13160,13160,13160,13160,0
20250227,170000,891975050,13160,13160,13160,13160,0
20250227,165900,891975050,13160,13160,13160,13160,0
20250227,165800,891975050,13160,13160,13160,13160,0
20250227,165700,891975050,13160,13160,13160,13160,0
20250227,165600,891975050,13160,13160,13160,13160,0
20250227,165500,891975050,13160,13160,13160,13160,0
20250227,165400,891975050,13160,13160,13160,13160,0
20250227,165300,891975050,13160,13160,13160,13160,0
20250227,165200,891975050,13160,13160,13160,13160,0
20250227,165100,891975050,13160,13160,13160,13160,0
20250227,165000,891975050,13160,13160,13160,13160,0
20250227,164900,891975050,13160,13160,13160,13160,0
20250227,164800,891975050,13160,13160,13160,13160,0
20250227,164700,891975050,13160,13160,13160,13160,0
20250227,164600,891975050,13160,13160,13160,13160,0
20250227,164500,891975050,13160,13160,13160,13160,0
20250227,164400,891975050,13160,13160,13160,13160,0
20250227,164300,891975050,13160,13160,13160,13160,0
20250227,164200,891975050,13160,13160,13160,13160,2174
20250227,164100,891975050,13160,13160,13160,13160,0
20250227,164000,891975050,13160,13160,13160,13160,0
20250227,163900,891975050,13160,13160,13160,13160,0
20250227,163800,891975050,13160,13160,13160,13160,0
20250227,163700,891975050,13160,13160,13160,13160,0
20250227,163600,891975050,13160,13160,13160,13160,0
20250227,163500,891975050,13160,13160,13160,13160,0
20250227,163400,891975050,13160,13160,13160,13160,0
20250227,163300,891975050,13160,13160,13160,13160,0
20250227,163200,891975050,13160,13160,13160,13160,0
20250227,163100,891975050,13160,13160,13160,13160,0
20250227,163000,891975050,13160,13160,13160,13160,0
20250227,162900,891975050,13160,13160,13160,13160,0
20250227,162800,891975050,13160,13160,13160,13160,0
20250227,162700,891975050,13160,13160,13160,13160,0
20250227,162600,891975050,13160,13160,13160,13160,0
20250227,162500,891975050,13160,13160,13160,13160,0
20250227,162400,891975050,13160,13160,13160,13160,0
20250227,162300,891975050,13160,13160,13160,13160,0
20250227,162200,891975050,13160,13160,13160,13160,0
20250227,162100,891975050,13160,13160,13160,13160,0
20250227,162000,891975050,13160,13160,13160,13160,0
20250227,161900,891975050,13160,13160,13160,13160,0
20250227,161800,891975050,13160,13160,13160,13160,0
20250227,161700,891975050,13160,13160,13160,13160,0
20250227,161600,891975050,13160,13160,13160,13160,0
20250227,161500,891975050,13160,13160,13160,13160,0
20250227,161400,891975050,13160,13160,13160,13160,0
20250227,161300,891975050,13160,13160,13160,13160,0
20250227,161200,891975050,13160,13160,13160,13160,2174
20250227,161100,891975050,13160,13160,13160,13160,0
20250227,161000,891975050,13160,13160,13160,13160,0
20250227,160900,891975050,13160,13160,13160,13160,0
20250227,160800,891975050,13160,13160,13160,13160,0
20250227,160700,891975050,13160,13160,13160,13160,0
20250227,160600,891975050,13160,13160,13160,13160,0
20250227,160500,891975050,13160,13160,13160,13160,0
20250227,160400,891975050,13160,13160,13160,13160,0
20250227,160300,891975050,13160,13160,13160,13160,0
20250227,160200,891975050,13160,13160,13160,13160,0
20250227,160100,891975050,13160,13160,13160,13160,0
20250227,160000,891975050,13160,13160,13160,13160,0
20250227,155900,891975050,13160,13160,13160,13160,0
20250227,155800,891975050,13160,13160,13160,13160,0
20250227,155700,891975050,13160,13160,13160,13160,0
20250227,155600,891975050,13160,13160,13160,13160,0
20250227,155500,891975050,13160,13160,13160,13160,0
20250227,155400,891975050,13160,13160,13160,13160,0
20250227,155300,891975050,13160,13160,13160,13160,0
20250227,155200,891975050,13160,13160,13160,13160,0
20250227,155100,891975050,13160,13160,13160,13160,0
20250227,155000,891975050,13160,13160,13160,13160,0
20250227,154900,891975050,13160,13160,13160,13160,0
20250227,154800,891975050,13160,13160,13160,13160,0
20250227,154700,891975050,13160,13160,13160,13160,0
20250227,154600,891975050,13160,13160,13160,13160,0
20250227,154500,891975050,13160,13160,13160,13160,0
20250227,154400,891975050,13160,13160,13160,13160,0
20250227,154300,891975050,13160,13160,13160,13160,0
20250227,154200,891975050,13160,13160,13160,13160,2174
20250227,154100,891975050,13160,13160,13160,13160,0
20250227,154000,891975050,13160,13160,13160,13160,0
20250227,153900,891975050,13160,13160,13160,13160,0
20250227,153800,891975050,13160,13160,13160,13160,0
20250227,153700,891975050,13160,13160,13160,13160,0
20250227,153600,891975050,13160,13160,13160,13160,0
20250227,153500,891975050,13160,13160,13160,13160,0
20250227,153400,891975050,13160,13160,13160,13160,0
20250227,153300,891975050,13160,13160,13160,13160,0
20250227,153200,891975050,13160,13160,13160,13160,0
20250227,153100,891975050,13160,13160,13160,13160,0
20250227,153000,891975050,13160,13160,13160,13160,2174
20250227,152900,863365210,13160,13160,13160,13160,0
20250227,152800,863365210,13160,13160,13160,13160,0
20250227,152700,863365210,13160,13160,13160,13160,0
20250227,152600,863365210,13160,13160,13160,13160,0
20250227,152500,863365210,13160,13160,13160,13160,0
20250227,152400,863365210,13160,13160,13160,13160,0
20250227,152300,863365210,13160,13160,13160,13160,0
20250227,152200,863365210,13160,13160,13160,13160,0
20250227,152100,863365210,13160,13160,13160,13160,0
20250227,152000,863365210,13160,13160,13160,13160,0
20250227,151900,863365210,13160,13150,13170,13150,150
20250227,151800,861391750,13150,13150,13150,13150,0
20250227,151700,861391750,13150,13150,13150,13150,18
20250227,151600,861155050,13150,13150,13150,13150,0
20250227,151500,861155050,13150,13180,13180,13150,237
20250227,151400,858035530,13150,13150,13150,13150,250
20250227,151300,854748030,13150,13150,13150,13150,192
20250227,151200,852223230,13150,13140,13150,13140,532
20250227,151100,845231450,13140,13140,13140,13140,48
20250227,151000,844600730,13140,13150,13150,13140,202
20250227,150900,841945930,13150,13150,13150,13150,1
20250227,150800,841932780,13140,13140,13140,13140,175
20250227,150700,839633280,13140,13140,13140,13140,0
20250227,150600,839633280,13140,13150,13150,13140,143
20250227,150500,837753720,13150,13150,13150,13150,3
20250227,150400,837714270,13150,13150,13150,13150,0
20250227,150300,837714270,13150,13150,13150,13150,0
20250227,150200,837714270,13150,13150,13150,13150,8
20250227,150100,837609070,13150,13160,13160,13140,847
20250227,150000,826470950,13160,13160,13160,13160,0
20250227,145900,826470950,13160,13150,13160,13150,107
20250227,145800,825063070,13150,13150,13150,13150,53
20250227,145700,824366120,13140,13140,13140,13140,4
20250227,145600,824313560,13140,13140,13150,13140,275
20250227,145500,820697410,13150,13160,13160,13150,387
20250227,145400,815608340,13180,13180,13180,13180,11
20250227,145300,815463360,13150,13170,13170,13150,300
20250227,145200,811516620,13210,13210,13210,13210,0
20250227,145100,811516620,13210,13210,13210,13210,1
20250227,145000,811503410,13220,13220,13220,13220,0
20250227,144900,811503410,13220,13210,13220,13210,38
20250227,144800,811001090,13220,13220,13220,13220,0
20250227,144700,811001090,13220,13220,13220,13220,0
20250227,144600,811001090,13220,13220,13220,13220,100
20250227,144500,809679090,13150,13170,13230,13150,1270
20250227,144400,792907520,13170,13170,13170,13170,0
20250227,144300,792907520,13170,13170,13170,13170,10
20250227,144200,792775820,13170,13170,13170,13170,0
20250227,144100,792775820,13170,13170,13170,13170,97
20250227,144000,791498330,13140,13150,13150,13140,258
20250227,143900,788106060,13150,13150,13150,13150,3
20250227,143800,788066610,13170,13170,13170,13170,1
20250227,143700,788053440,13150,13150,13150,13150,600
20250227,143600,780163440,13180,13160,13180,13160,862
20250227,143500,768818260,13160,13160,13160,13160,0
20250227,143400,768818260,13160,13160,13160,13160,106
20250227,143300,767423300,13160,13160,13160,13160,6
20250227,143200,767344340,13160,13160,13160,13160,0
20250227,143100,767344340,13160,13170,13170,13160,57
20250227,143000,766593660,13170,13150,13170,13150,57
20250227,142900,765843170,13170,13170,13170,13170,5
20250227,142800,765777320,13170,13170,13170,13170,405
20250227,142700,760443470,13170,13170,13170,13170,111
20250227,142600,758981600,13170,13170,13170,13170,5
20250227,142500,758915750,13180,13180,13180,13180,0
20250227,142400,758915750,13180,13180,13180,13180,0
20250227,142300,758915750,13180,13180,13180,13180,1145
20250227,142200,743824650,13190,13190,13190,13190,0
20250227,142100,743824650,13190,13190,13190,13190,0
20250227,142000,743824650,13190,13180,13190,13180,525
20250227,141900,736901150,13180,13180,13180,13180,0
20250227,141800,736901150,13180,13190,13190,13180,21
20250227,141700,736624360,13180,13180,13180,13180,0
20250227,141600,736624360,13180,13170,13180,13170,250
20250227,141500,733330360,13170,13170,13170,13170,0
20250227,141400,733330360,13170,13170,13170,13170,0
20250227,141300,733330360,13170,13170,13170,13170,0
20250227,141200,733330360,13170,13170,13170,13170,0
20250227,141100,733330360,13170,13170,13170,13170,100
20250227,141000,732013360,13170,13150,13170,13150,101
20250227,140900,730683210,13140,13140,13140,13140,0
20250227,140800,730683210,13140,13140,13140,13140,0
20250227,140700,730683210,13140,13150,13150,13140,335
20250227,140600,726280300,13150,13150,13150,13150,893
20250227,140500,714537350,13150,13150,13150,13150,10
20250227,140400,714405850,13150,13170,13170,13150,242
20250227,140300,711221330,13170,13170,13170,13170,76
20250227,140200,710220410,13170,13170,13170,13170,0
20250227,140100,710220410,13170,13170,13170,13170,0
20250227,140000,710220410,13170,13170,13170,13170,0
20250227,135900,710220410,13170,13170,13170,13170,0
20250227,135800,710220410,13170,13170,13170,13170,9
20250227,135700,710101880,13160,13160,13160,13160,0
20250227,135600,710101880,13160,13160,13160,13160,40
20250227,135500,709575480,13160,13170,13170,13160,40
20250227,135400,709049070,13170,13170,13170,13170,2388
20250227,135300,677599110,13170,13180,13180,13170,564
20250227,135200,670168930,13180,13180,13180,13180,1
20250227,135100,670155750,13180,13180,13180,13180,50
20250227,135000,669496750,13170,13170,13170,13170,0
20250227,134900,669496750,13170,13170,13170,13170,14
20250227,134800,669312370,13170,13170,13170,13170,0
20250227,134700,669312370,13170,13170,13170,13170,0
20250227,134600,669312370,13170,13170,13170,13170,1
20250227,134500,669299200,13170,13170,13170,13170,1
20250227,134400,669286030,13170,13170,13170,13170,0
20250227,134300,669286030,13170,13170,13170,13170,15
20250227,134200,669088480,13160,13170,13170,13160,95
20250227,134100,667837380,13170,13170,13170,13170,1
20250227,134000,667824210,13170,13170,13170,13170,274
20250227,133900,664215630,13170,13170,13170,13170,21
20250227,133800,663939060,13170,13170,13170,13170,0
20250227,133700,663939060,13170,13170,13170,13170,6
20250227,133600,663860040,13170,13170,13170,13170,1
20250227,133500,663846870,13170,13170,13170,13170,913
20250227,133400,651822660,13170,13170,13170,13170,155
20250227,133300,649781310,13190,13190,13190,13190,0
20250227,133200,649781310,13190,13190,13190,13190,10
20250227,133100,649649410,13190,13190,13190,13190,14
20250227,133000,649464750,13190,13190,13190,13190,0
20250227,132900,649464750,13190,13190,13190,13190,36
20250227,132800,648989910,13190,13180,13190,13180,117
20250227,132700,647446780,13190,13190,13190,13190,0
20250227,132600,647446780,13190,13190,13190,13190,75
20250227,132500,646457530,13190,13190,13190,13190,50
20250227,132400,645798030,13190,13190,13190,13190,0
20250227,132300,645798030,13190,13190,13190,13190,750
20250227,132200,635905530,13190,13190,13190,13190,50
20250227,132100,635246030,13200,13200,13200,13200,0
20250227,132000,635246030,13200,13200,13200,13200,0
20250227,131900,635246030,13200,13200,13200,13200,0
20250227,131800,635246030,13200,13200,13200,13200,1
20250227,131700,635232830,13170,13170,13170,13170,10
20250227,131600,635101130,13170,13170,13170,13170,3
20250227,131500,635061620,13170,13180,13180,13170,152
20250227,131400,633059480,13180,13180,13180,13180,0
20250227,131300,633059480,13180,13180,13180,13180,225
20250227,131200,630093980,13180,13180,13180,13180,0
20250227,131100,630093980,13180,13180,13180,13180,0
20250227,131000,630093980,13180,13180,13180,13180,50
20250227,130900,629434980,13180,13180,13180,13180,20
20250227,130800,629171380,13180,13180,13180,13180,56
20250227,130700,628433300,13210,13210,13210,13210,0
20250227,130600,628433300,13210,13210,13210,13210,0
20250227,130500,628433300,13210,13210,13210,13210,0
20250227,130400,628433300,13210,13210,13210,13210,0
20250227,130300,628433300,13210,13210,13210,13210,0
20250227,130200,628433300,13210,13210,13210,13210,0
20250227,130100,628433300,13210,13210,13210,13210,46
20250227,130000,627825640,13180,13200,13200,13180,501
20250227,125900,621222380,13210,13210,13210,13210,0
20250227,125800,621222380,13210,13200,13210,13200,5
20250227,125700,621156340,13180,13180,13180,13180,284
20250227,125600,617413220,13210,13210,13210,13210,4
20250227,125500,617360380,13210,13210,13210,13210,1
20250227,125400,617347170,13180,13180,13180,13180,450
20250227,125300,611416170,13190,13180,13190,13180,56
20250227,125200,610678080,13200,13200,13200,13200,0
20250227,125100,610678080,13200,13200,13200,13200,0
20250227,125000,610678080,13200,13200,13200,13200,0
20250227,124900,610678080,13200,13200,13200,13200,0
20250227,124800,610678080,13200,13190,13200,13190,1778
20250227,124700,587220540,13180,13190,13190,13170,319
20250227,124600,583013090,13170,13170,13170,13170,0
20250227,124500,583013090,13170,13170,13170,13170,22
20250227,124400,582723350,13160,13160,13160,13160,650
20250227,124300,574169350,13160,13180,13180,13160,47
20250227,124200,573550230,13180,13160,13180,13160,136
20250227,124100,571757930,13180,13180,13180,13180,37
20250227,124000,571270270,13170,13170,13170,13170,0
20250227,123900,571270270,13170,13170,13170,13170,0
20250227,123800,571270270,13170,13170,13170,13170,194
20250227,123700,568715290,13180,13180,13180,13180,0
20250227,123600,568715290,13180,13180,13180,13180,6
20250227,123500,568636210,13180,13180,13180,13180,12
20250227,123400,568478050,13180,13170,13180,13170,126
20250227,123300,566817530,13160,13160,13160,13160,0
20250227,123200,566817530,13160,13160,13160,13160,1
20250227,123100,566804370,13170,13170,13170,13170,0
20250227,123000,566804370,13170,13170,13170,13170,0
20250227,122900,566804370,13170,13170,13170,13170,0
20250227,122800,566804370,13170,13160,13170,13150,863
20250227,122700,555453910,13150,13150,13150,13150,19
20250227,122600,555204060,13150,13150,13150,13150,0
20250227,122500,555204060,13150,13150,13150,13150,0
20250227,122400,555204060,13150,13150,13150,13150,440
20250227,122300,549418060,13150,13150,13150,13150,0
20250227,122200,549418060,13150,13160,13160,13150,260
20250227,122100,545998260,13150,13160,13160,13150,545
20250227,122000,538826090,13160,13150,13160,13150,1830
20250227,121900,514761240,13150,13160,13160,13150,41
20250227,121800,514221780,13150,13160,13160,13150,64
20250227,121700,513379640,13160,13160,13160,13160,1
20250227,121600,513366480,13160,13160,13160,13160,0
20250227,121500,513366480,13160,13160,13160,13160,440
20250227,121400,507576080,13160,13160,13160,13160,1
20250227,121300,507562920,13190,13180,13190,13180,700
20250227,121200,498331850,13180,13170,13180,13170,3
20250227,121100,498292330,13150,13150,13150,13150,134
20250227,121000,496530230,13140,13150,13150,13140,215
20250227,120900,493703280,13150,13150,13150,13150,0
20250227,120800,493703280,13150,13150,13150,13150,1
20250227,120700,493690130,13140,13140,13140,13140,14
20250227,120600,493506170,13160,13160,13160,13160,64
20250227,120500,492663930,13140,13140,13140,13140,11
20250227,120400,492519390,13140,13140,13140,13140,0
20250227,120300,492519390,13140,13140,13140,13140,0
20250227,120200,492519390,13140,13140,13140,13140,0
20250227,120100,492519390,13140,13140,13140,13140,500
20250227,120000,485949390,13140,13150,13150,13140,1000
20250227,115900,472807030,13160,13160,13160,13160,15
20250227,115800,472609630,13160,13160,13160,13160,564
20250227,115700,465187390,13160,13160,13160,13160,304
20250227,115600,461186750,13160,13160,13160,13160,50
20250227,115500,460528750,13170,13170,13170,13170,0
20250227,115400,460528750,13170,13170,13170,13170,100
20250227,115300,459211750,13170,13170,13170,13170,140
20250227,115200,457367950,13170,13170,13170,13170,0
20250227,115100,457367950,13170,13170,13170,13170,1
20250227,115000,457354780,13180,13180,13180,13180,2
20250227,114900,457328420,13180,13180,13180,13180,168
20250227,114800,455114180,13160,13160,13160,13160,27
20250227,114700,454758860,13190,13190,13190,13190,1
20250227,114600,454745670,13190,13190,13190,13190,2
20250227,114500,454719290,13190,13190,13190,13190,0
20250227,114400,454719290,13190,13190,13190,13190,5
20250227,114300,454653340,13190,13190,13200,13190,283
20250227,114200,450918530,13150,13150,13150,13150,0
20250227,114100,450918530,13150,13150,13150,13150,0
20250227,114000,450918530,13150,13150,13150,13150,0
20250227,113900,450918530,13150,13150,13150,13150,0
20250227,113800,450918530,13150,13150,13150,13150,0
20250227,113700,450918530,13150,13150,13150,13150,0
20250227,113600,450918530,13150,13150,13150,13150,0
20250227,113500,450918530,13150,13150,13150,13150,0
20250227,113400,450918530,13150,13150,13150,13150,20
20250227,113300,450655530,13150,13150,13150,13150,3382
20250227,113200,406182230,13150,13150,13150,13150,21
20250227,113100,405906080,13150,13150,13150,13150,300
20250227,113000,401961080,13150,13150,13150,13150,0
20250227,112900,401961080,13150,13150,13150,13150,20
20250227,112800,401698080,13150,13150,13150,13150,0
20250227,112700,401698080,13150,13160,13160,13150,200
20250227,112600,399067610,13190,13190,13190,13190,0
20250227,112500,399067610,13190,13190,13190,13190,0
20250227,112400,399067610,13190,13190,13190,13190,22
20250227,112300,398777430,13190,13190,13190,13190,200
20250227,112200,396139430,13190,13190,13190,13190,1
20250227,112100,396126240,13200,13150,13200,13150,129
20250227,112000,394429640,13200,13200,13200,13200,4
20250227,111900,394376840,13200,13190,13200,13190,505
20250227,111800,387715840,13190,13170,13190,13170,5
20250227,111700,387649910,13150,13160,13160,13150,22
20250227,111600,387360580,13150,13150,13150,13150,0
20250227,111500,387360580,13150,13150,13150,13140,42
20250227,111400,386808290,13140,13140,13140,13140,0
20250227,111300,386808290,13140,13140,13140,13140,0
20250227,111200,386808290,13140,13140,13140,13140,0
20250227,111100,386808290,13140,13140,13140,13140,0
20250227,111000,386808290,13140,13150,13150,13140,45
20250227,110900,386216720,13180,13180,13190,13180,93
20250227,110800,384990940,13190,13190,13190,13190,0
20250227,110700,384990940,13190,13190,13190,13190,0
20250227,110600,384990940,13190,13190,13190,13190,4
20250227,110500,384938180,13190,13190,13190,13190,6
20250227,110400,384859040,13190,13180,13190,13180,4
20250227,110300,384806290,13170,13170,13170,13170,0
20250227,110200,384806290,13170,13170,13170,13170,0
20250227,110100,384806290,13170,13170,13170,13170,64
20250227,110000,383963410,13170,13170,13170,13170,3
20250227,105900,383923900,13160,13180,13180,13160,4
20250227,105800,383871230,13190,13180,13190,13180,305
20250227,105700,379848780,13140,13140,13140,13140,0
20250227,105600,379848780,13140,13140,13140,13140,2
20250227,105500,379822500,13190,13190,13190,13190,4
20250227,105400,379769740,13130,13130,13130,13130,120
20250227,105300,378194140,13130,13140,13140,13130,2071
20250227,105200,350991140,13140,13150,13150,13140,46
20250227,105100,350386600,13140,13140,13140,13140,0
20250227,105000,350386600,13140,13140,13140,13140,0
20250227,104900,350386600,13140,13140,13140,13140,100
20250227,104800,349072600,13140,13150,13150,13140,383
20250227,104700,344039930,13140,13140,13140,13140,0
20250227,104600,344039930,13140,13140,13140,13140,40
20250227,104500,343514330,13140,13190,13190,13140,57
20250227,104400,342764550,13190,13190,13190,13190,5
20250227,104300,342698600,13150,13150,13180,13150,118
20250227,104200,341146750,13150,13150,13150,13150,0
20250227,104100,341146750,13150,13170,13170,13150,169
20250227,104000,338924320,13150,13150,13150,13150,0
20250227,103900,338924320,13150,13150,13150,13150,53
20250227,103800,338227370,13150,13150,13160,13150,343
20250227,103700,333716910,13190,13190,13190,13190,0
20250227,103600,333716910,13190,13190,13190,13190,111
20250227,103500,332252820,13190,13190,13190,13190,87
20250227,103400,331105290,13190,13190,13190,13190,7
20250227,103300,331012960,13140,13140,13140,13140,248
20250227,103200,327754240,13140,13140,13140,13140,0
20250227,103100,327754240,13140,13140,13140,13140,51
20250227,103000,327084100,13140,13140,13140,13140,0
20250227,102900,327084100,13140,13140,13140,13140,104
20250227,102800,325717540,13140,13140,13140,13140,0
20250227,102700,325717540,13140,13140,13140,13140,1
20250227,102600,325704400,13140,13140,13140,13140,36
20250227,102500,325231360,13140,13130,13140,13130,53
20250227,102400,324535440,13130,13130,13130,13130,70
20250227,102300,323616340,13130,13140,13140,13130,123
20250227,102200,322001270,13130,13130,13130,13130,0
20250227,102100,322001270,13130,13130,13130,13130,0
20250227,102000,322001270,13130,13130,13130,13130,0
20250227,101900,322001270,13130,13150,13150,13130,400
20250227,101800,316746350,13150,13150,13150,13150,2
20250227,101700,316720050,13150,13150,13150,13150,0
20250227,101600,316720050,13150,13150,13150,13150,0
20250227,101500,316720050,13150,13150,13150,13150,1063
20250227,101400,302741600,13150,13150,13150,13150,10
20250227,101300,302610100,13150,13150,13150,13150,171
20250227,101200,300361450,13140,13140,13140,13140,7
20250227,101100,300269470,13140,13140,13140,13140,17
20250227,101000,300046090,13140,13150,13150,13140,1160
20250227,100900,284802860,13150,13150,13150,13140,510
20250227,100800,278101380,13140,13150,13150,13140,120
20250227,100700,276524080,13150,13210,13210,13150,5
20250227,100600,276458270,13150,13150,13160,13150,1481
20250227,100500,256979330,13150,13210,13210,13150,340
20250227,100400,252507940,13150,13150,13150,13150,0
20250227,100300,252507940,13150,13150,13150,13150,0
20250227,100200,252507940,13150,13170,13170,13150,762
20250227,100100,242483120,13220,13170,13220,13170,10
20250227,100000,242351370,13170,13170,13170,13170,350
20250227,095900,237741870,13220,13220,13220,13220,0
20250227,095800,237741870,13220,13220,13220,13220,43
20250227,095700,237173410,13220,13160,13220,13160,1004
20250227,095600,223940790,13160,13160,13160,13160,160
20250227,095500,221835190,13170,13170,13170,13170,430
20250227,095400,216172090,13190,13190,13190,13190,1
20250227,095300,216158900,13190,13170,13190,13170,43
20250227,095200,215592330,13170,13170,13170,13170,52
20250227,095100,214907490,13170,13180,13180,13170,508
20250227,095000,208212500,13180,13190,13190,13180,2402
20250227,094900,176554130,13200,13180,13200,13180,166
20250227,094800,174365130,13180,13180,13180,13180,0
20250227,094700,174365130,13180,13180,13180,13180,94
20250227,094600,173126210,13180,13190,13190,13180,278
20250227,094500,169459650,13200,13180,13200,13180,151
20250227,094400,167466830,13200,13200,13200,13200,80
20250227,094300,166410830,13210,13180,13210,13180,97
20250227,094200,165132340,13180,13220,13220,13180,977
20250227,094100,152248760,13220,13220,13220,13220,0
20250227,094000,152248760,13220,13220,13220,13220,0
20250227,093900,152248760,13220,13220,13220,13220,0
20250227,093800,152248760,13220,13230,13230,13220,25
20250227,093700,151918230,13240,13240,13240,13240,50
20250227,093600,151256230,13240,13240,13240,13240,2
20250227,093500,151229750,13240,13240,13240,13240,101
20250227,093400,149892510,13230,13240,13240,13230,88
20250227,093300,148728210,13240,13240,13240,13210,17
20250227,093200,148503510,13210,13210,13210,13210,26
20250227,093100,148160050,13210,13220,13240,13210,129
20250227,093000,146455290,13220,13220,13220,13220,1
20250227,092900,146442070,13200,13210,13210,13200,3
20250227,092800,146402460,13200,13200,13200,13200,40
20250227,092700,145874460,13190,13200,13200,13190,340
20250227,092600,141386710,13200,13210,13210,13200,130
20250227,092500,139670580,13200,13200,13200,13200,318
20250227,092400,135472980,13200,13200,13200,13200,49
20250227,092300,134826180,13210,13210,13210,13210,434
20250227,092200,129093040,13210,13230,13230,13210,761
20250227,092100,119035480,13220,13210,13240,13210,271
20250227,092000,115452650,13210,13220,13220,13210,2091
20250227,091900,87813920,13240,13220,13240,13220,272
20250227,091800,84216760,13240,13230,13240,13230,130
20250227,091700,82496840,13240,13240,13240,13240,0
20250227,091600,82496840,13240,13240,13240,13240,9
20250227,091500,82377680,13220,13240,13240,13220,139
20250227,091400,80538320,13240,13250,13250,13240,116
20250227,091300,79001430,13250,13250,13250,13250,132
20250227,091200,77252430,13250,13250,13250,13250,121
20250227,091100,75649180,13240,13210,13240,13210,50
20250227,091000,74987210,13210,13210,13210,13210,209
20250227,090900,72226320,13210,13220,13220,13210,177
20250227,090800,69887240,13220,13290,13290,13220,1219
20250227,090700,53746680,13250,13250,13250,13250,474
20250227,090600,47466180,13250,13250,13250,13250,115
20250227,090500,45942430,13250,13250,13250,13250,136
20250227,090400,44140430,13190,13180,13230,13180,152
20250227,090300,42131010,13180,13180,13180,13180,531
20250227,090200,35132430,13170,13180,13180,13170,830
20250227,090100,24201260,13170,13210,13210,13170,644
20250227,090000,15698680,13210,13300,13300,13210,1150