KissMeData/005430/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184600,171656600,52800,52800,52800,52800,26
20250227,184500,171656600,52800,52800,52800,52800,0
20250227,184400,171656600,52800,52800,52800,52800,0
20250227,184300,171656600,52800,52800,52800,52800,0
20250227,184200,171656600,52800,52800,52800,52800,0
20250227,184100,171656600,52800,52800,52800,52800,0
20250227,184000,171656600,52800,52800,52800,52800,0
20250227,183900,171656600,52800,52800,52800,52800,0
20250227,183800,171656600,52800,52800,52800,52800,0
20250227,183700,171656600,52800,52800,52800,52800,0
20250227,183600,171656600,52800,52800,52800,52800,0
20250227,183500,171656600,52800,52800,52800,52800,0
20250227,183400,171656600,52800,52800,52800,52800,0
20250227,183300,171656600,52800,52800,52800,52800,0
20250227,183200,171656600,52800,52800,52800,52800,0
20250227,183100,171656600,52800,52800,52800,52800,0
20250227,183000,171656600,52800,52800,52800,52800,0
20250227,182900,171656600,52800,52800,52800,52800,0
20250227,182800,171656600,52800,52800,52800,52800,0
20250227,182700,171656600,52800,52800,52800,52800,0
20250227,182600,171656600,52800,52800,52800,52800,0
20250227,182500,171656600,52800,52800,52800,52800,0
20250227,182400,171656600,52800,52800,52800,52800,0
20250227,182300,171656600,52800,52800,52800,52800,0
20250227,182200,171656600,52800,52800,52800,52800,0
20250227,182100,171656600,52800,52800,52800,52800,0
20250227,182000,171656600,52800,52800,52800,52800,0
20250227,181900,171656600,52800,52800,52800,52800,0
20250227,181800,171656600,52800,52800,52800,52800,0
20250227,181700,171656600,52800,52800,52800,52800,0
20250227,181600,171656600,52800,52800,52800,52800,26
20250227,181500,171656600,52800,52800,52800,52800,0
20250227,181400,171656600,52800,52800,52800,52800,0
20250227,181300,171656600,52800,52800,52800,52800,0
20250227,181200,171656600,52800,52800,52800,52800,0
20250227,181100,171656600,52800,52800,52800,52800,0
20250227,181000,171656600,52800,52800,52800,52800,0
20250227,180900,171656600,52800,52800,52800,52800,0
20250227,180800,171656600,52800,52800,52800,52800,0
20250227,180700,171656600,52800,52800,52800,52800,0
20250227,180600,171656600,52800,52800,52800,52800,0
20250227,180500,171656600,52800,52800,52800,52800,0
20250227,180400,171656600,52800,52800,52800,52800,0
20250227,180300,171656600,52800,52800,52800,52800,0
20250227,180200,171656600,52800,52800,52800,52800,0
20250227,180100,171656600,52800,52800,52800,52800,0
20250227,180000,171656600,52800,52800,52800,52800,0
20250227,175900,171656600,52800,52800,52800,52800,0
20250227,175800,171656600,52800,52800,52800,52800,0
20250227,175700,171656600,52800,52800,52800,52800,0
20250227,175600,171656600,52800,52800,52800,52800,0
20250227,175500,171656600,52800,52800,52800,52800,0
20250227,175400,171656600,52800,52800,52800,52800,0
20250227,175300,171656600,52800,52800,52800,52800,0
20250227,175200,171656600,52800,52800,52800,52800,0
20250227,175100,171656600,52800,52800,52800,52800,0
20250227,175000,171656600,52800,52800,52800,52800,0
20250227,174900,171656600,52800,52800,52800,52800,0
20250227,174800,171656600,52800,52800,52800,52800,0
20250227,174700,171656600,52800,52800,52800,52800,0
20250227,174600,171656600,52800,52800,52800,52800,26
20250227,174500,171656600,52800,52800,52800,52800,0
20250227,174400,171656600,52800,52800,52800,52800,0
20250227,174300,171656600,52800,52800,52800,52800,0
20250227,174200,171656600,52800,52800,52800,52800,0
20250227,174100,171656600,52800,52800,52800,52800,0
20250227,174000,171656600,52800,52800,52800,52800,0
20250227,173900,171656600,52800,52800,52800,52800,0
20250227,173800,171656600,52800,52800,52800,52800,0
20250227,173700,171656600,52800,52800,52800,52800,0
20250227,173600,171656600,52800,52800,52800,52800,0
20250227,173500,171656600,52800,52800,52800,52800,0
20250227,173400,171656600,52800,52800,52800,52800,0
20250227,173300,171656600,52800,52800,52800,52800,0
20250227,173200,171656600,52800,52800,52800,52800,0
20250227,173100,171656600,52800,52800,52800,52800,0
20250227,173000,171656600,52800,52800,52800,52800,0
20250227,172900,171656600,52800,52800,52800,52800,0
20250227,172800,171656600,52800,52800,52800,52800,0
20250227,172700,171656600,52800,52800,52800,52800,0
20250227,172600,171656600,52800,52800,52800,52800,0
20250227,172500,171656600,52800,52800,52800,52800,0
20250227,172400,171656600,52800,52800,52800,52800,0
20250227,172300,171656600,52800,52800,52800,52800,0
20250227,172200,171656600,52800,52800,52800,52800,0
20250227,172100,171656600,52800,52800,52800,52800,0
20250227,172000,171656600,52800,52800,52800,52800,0
20250227,171900,171656600,52800,52800,52800,52800,0
20250227,171800,171656600,52800,52800,52800,52800,0
20250227,171700,171656600,52800,52800,52800,52800,0
20250227,171600,171656600,52800,52800,52800,52800,26
20250227,171500,171656600,52800,52800,52800,52800,0
20250227,171400,171656600,52800,52800,52800,52800,0
20250227,171300,171656600,52800,52800,52800,52800,0
20250227,171200,171656600,52800,52800,52800,52800,0
20250227,171100,171656600,52800,52800,52800,52800,0
20250227,171000,171656600,52800,52800,52800,52800,0
20250227,170900,171656600,52800,52800,52800,52800,0
20250227,170800,171656600,52800,52800,52800,52800,0
20250227,170700,171656600,52800,52800,52800,52800,0
20250227,170600,171656600,52800,52800,52800,52800,0
20250227,170500,171656600,52800,52800,52800,52800,0
20250227,170400,171656600,52800,52800,52800,52800,0
20250227,170300,171656600,52800,52800,52800,52800,0
20250227,170200,171656600,52800,52800,52800,52800,0
20250227,170100,171656600,52800,52800,52800,52800,0
20250227,170000,171656600,52800,52800,52800,52800,0
20250227,165900,171656600,52800,52800,52800,52800,0
20250227,165800,171656600,52800,52800,52800,52800,0
20250227,165700,171656600,52800,52800,52800,52800,0
20250227,165600,171656600,52800,52800,52800,52800,0
20250227,165500,171656600,52800,52800,52800,52800,0
20250227,165400,171656600,52800,52800,52800,52800,0
20250227,165300,171656600,52800,52800,52800,52800,0
20250227,165200,171656600,52800,52800,52800,52800,0
20250227,165100,171656600,52800,52800,52800,52800,0
20250227,165000,171656600,52800,52800,52800,52800,0
20250227,164900,171656600,52800,52800,52800,52800,0
20250227,164800,171656600,52800,52800,52800,52800,0
20250227,164700,171656600,52800,52800,52800,52800,0
20250227,164600,171656600,52800,52800,52800,52800,26
20250227,164500,171656600,52800,52800,52800,52800,0
20250227,164400,171656600,52800,52800,52800,52800,0
20250227,164300,171656600,52800,52800,52800,52800,0
20250227,164200,171656600,52800,52800,52800,52800,0
20250227,164100,171656600,52800,52800,52800,52800,0
20250227,164000,171656600,52800,52800,52800,52800,0
20250227,163900,171656600,52800,52800,52800,52800,0
20250227,163800,171656600,52800,52800,52800,52800,0
20250227,163700,171656600,52800,52800,52800,52800,0
20250227,163600,171656600,52800,52800,52800,52800,0
20250227,163500,171656600,52800,52800,52800,52800,0
20250227,163400,171656600,52800,52800,52800,52800,0
20250227,163300,171656600,52800,52800,52800,52800,0
20250227,163200,171656600,52800,52800,52800,52800,0
20250227,163100,171656600,52800,52800,52800,52800,0
20250227,163000,171656600,52800,52800,52800,52800,0
20250227,162900,171656600,52800,52800,52800,52800,0
20250227,162800,171656600,52800,52800,52800,52800,0
20250227,162700,171656600,52800,52800,52800,52800,0
20250227,162600,171656600,52800,52800,52800,52800,0
20250227,162500,171656600,52800,52800,52800,52800,0
20250227,162400,171656600,52800,52800,52800,52800,0
20250227,162300,171656600,52800,52800,52800,52800,0
20250227,162200,171656600,52800,52800,52800,52800,0
20250227,162100,171656600,52800,52800,52800,52800,0
20250227,162000,171656600,52800,52800,52800,52800,0
20250227,161900,171656600,52800,52800,52800,52800,0
20250227,161800,171656600,52800,52800,52800,52800,0
20250227,161700,171656600,52800,52800,52800,52800,0
20250227,161600,171656600,52800,52800,52800,52800,26
20250227,161500,171656600,52800,52800,52800,52800,0
20250227,161400,171656600,52800,52800,52800,52800,0
20250227,161300,171656600,52800,52800,52800,52800,0
20250227,161200,171656600,52800,52800,52800,52800,0
20250227,161100,171656600,52800,52800,52800,52800,0
20250227,161000,171656600,52800,52800,52800,52800,0
20250227,160900,171656600,52800,52800,52800,52800,0
20250227,160800,171656600,52800,52800,52800,52800,0
20250227,160700,171656600,52800,52800,52800,52800,0
20250227,160600,171656600,52800,52800,52800,52800,0
20250227,160500,171656600,52800,52800,52800,52800,0
20250227,160400,171656600,52800,52800,52800,52800,0
20250227,160300,171656600,52800,52800,52800,52800,0
20250227,160200,171656600,52800,52800,52800,52800,0
20250227,160100,171656600,52800,52800,52800,52800,0
20250227,160000,171656600,52800,52800,52800,52800,0
20250227,155900,171656600,52800,52800,52800,52800,0
20250227,155800,171656600,52800,52800,52800,52800,0
20250227,155700,171656600,52800,52800,52800,52800,0
20250227,155600,171656600,52800,52800,52800,52800,0
20250227,155500,171656600,52800,52800,52800,52800,0
20250227,155400,171656600,52800,52800,52800,52800,0
20250227,155300,171656600,52800,52800,52800,52800,0
20250227,155200,171656600,52800,52800,52800,52800,0
20250227,155100,171656600,52800,52800,52800,52800,0
20250227,155000,171656600,52800,52800,52800,52800,0
20250227,154900,171656600,52800,52800,52800,52800,0
20250227,154800,171656600,52800,52800,52800,52800,0
20250227,154700,171656600,52800,52800,52800,52800,0
20250227,154600,171656600,52800,52800,52800,52800,26
20250227,154500,171656600,52800,52800,52800,52800,0
20250227,154400,171656600,52800,52800,52800,52800,0
20250227,154300,171656600,52800,52800,52800,52800,0
20250227,154200,171656600,52800,52800,52800,52800,0
20250227,154100,171656600,52800,52800,52800,52800,0
20250227,154000,171656600,52800,52800,52800,52800,0
20250227,153900,171656600,52800,52800,52800,52800,0
20250227,153800,171656600,52800,52800,52800,52800,0
20250227,153700,171656600,52800,52800,52800,52800,0
20250227,153600,171656600,52800,52800,52800,52800,0
20250227,153500,171656600,52800,52800,52800,52800,0
20250227,153400,171656600,52800,52800,52800,52800,0
20250227,153300,171656600,52800,52800,52800,52800,0
20250227,153200,171656600,52800,52800,52800,52800,0
20250227,153100,171656600,52800,52800,52800,52800,0
20250227,153000,171656600,52800,52800,52800,52800,26
20250227,152900,170283800,52800,52800,52800,52800,0
20250227,152800,170283800,52800,52800,52800,52800,0
20250227,152700,170283800,52800,52800,52800,52800,0
20250227,152600,170283800,52800,52800,52800,52800,0
20250227,152500,170283800,52800,52800,52800,52800,0
20250227,152400,170283800,52800,52800,52800,52800,0
20250227,152300,170283800,52800,52800,52800,52800,0
20250227,152200,170283800,52800,52800,52800,52800,0
20250227,152100,170283800,52800,52800,52800,52800,0
20250227,152000,170283800,52800,52800,52800,52800,0
20250227,151900,170283800,52800,52800,52800,52800,0
20250227,151800,170283800,52800,52800,52800,52800,0
20250227,151700,170283800,52800,52800,52800,52800,0
20250227,151600,170283800,52800,52800,52800,52800,0
20250227,151500,170283800,52800,52800,52800,52800,0
20250227,151400,170283800,52800,52800,52800,52800,0
20250227,151300,170283800,52800,52800,52800,52800,2
20250227,151200,170178200,52800,52800,52800,52800,0
20250227,151100,170178200,52800,52800,52800,52800,0
20250227,151000,170178200,52800,52800,52800,52800,3
20250227,150900,170019800,52800,52800,52800,52800,0
20250227,150800,170019800,52800,52800,52800,52800,0
20250227,150700,170019800,52800,52800,52800,52800,2
20250227,150600,169914200,52800,52800,52800,52800,3
20250227,150500,169755800,52800,52800,52800,52800,2
20250227,150400,169650200,52700,52700,52700,52700,0
20250227,150300,169650200,52700,52700,52700,52700,129
20250227,150200,162851900,52700,52700,52700,52700,2
20250227,150100,162746500,52700,52700,52700,52700,1
20250227,150000,162693800,52700,52700,52700,52700,3
20250227,145900,162535700,52700,52700,52700,52700,12
20250227,145800,161903300,52700,52700,52700,52700,1
20250227,145700,161850600,52700,52600,52700,52600,4
20250227,145600,161639900,52700,52700,52700,52700,2
20250227,145500,161534500,52600,52700,52700,52600,2
20250227,145400,161429200,52700,52700,52700,52700,3
20250227,145300,161271100,52700,52700,52700,52700,2
20250227,145200,161165700,52500,52500,52500,52500,0
20250227,145100,161165700,52500,52700,52700,52500,17
20250227,145000,160272600,52700,52700,52700,52700,2
20250227,144900,160167200,52700,52700,52700,52700,0
20250227,144800,160167200,52700,52700,52700,52700,3
20250227,144700,160009100,52700,52700,52700,52700,2
20250227,144600,159903700,52700,52700,52700,52700,0
20250227,144500,159903700,52700,52700,52700,52700,3
20250227,144400,159745600,52700,52700,52700,52700,2
20250227,144300,159640200,52700,52700,52700,52700,2
20250227,144200,159534800,52700,52700,52700,52700,3
20250227,144100,159376700,52700,52700,52700,52700,2
20250227,144000,159271300,52700,52700,52700,52700,0
20250227,143900,159271300,52700,52700,52700,52700,3
20250227,143800,159113200,52700,52700,52700,52700,2
20250227,143700,159007800,52700,52700,52700,52700,0
20250227,143600,159007800,52700,52500,52700,52500,4
20250227,143500,158797300,52700,52700,52700,52700,2
20250227,143400,158691900,52700,52700,52700,52700,0
20250227,143300,158691900,52700,52700,52700,52700,3
20250227,143200,158533800,52700,52700,52700,52700,2
20250227,143100,158428400,52500,52500,52500,52500,24
20250227,143000,157168400,52700,52700,52700,52700,3
20250227,142900,157010300,52700,52700,52700,52700,2
20250227,142800,156904900,52700,52700,52700,52700,0
20250227,142700,156904900,52700,52700,52700,52700,3
20250227,142600,156746800,52700,52700,52700,52700,2
20250227,142500,156641400,52700,52700,52700,52700,0
20250227,142400,156641400,52700,52700,52700,52700,3
20250227,142300,156483300,52700,52700,52700,52700,2
20250227,142200,156377900,52700,52700,52700,52700,5
20250227,142100,156114400,52700,52700,52700,52700,0
20250227,142000,156114400,52700,52700,52700,52700,2
20250227,141900,156009000,52700,52600,52700,52500,25
20250227,141800,154695900,52600,52600,52600,52600,0
20250227,141700,154695900,52600,52600,52600,52600,2
20250227,141600,154590700,52700,52700,52700,52700,3
20250227,141500,154432600,52600,52600,52600,52600,0
20250227,141400,154432600,52600,52600,52600,52600,3
20250227,141300,154274800,52600,52600,52600,52600,3
20250227,141200,154117000,52600,52600,52600,52600,0
20250227,141100,154117000,52600,52600,52600,52600,2
20250227,141000,154011800,52600,52600,52600,52600,3
20250227,140900,153854000,52600,52600,52600,52600,0
20250227,140800,153854000,52600,52600,52600,52600,2
20250227,140700,153748800,52500,52600,52600,52500,25
20250227,140600,152436000,52600,52600,52600,52600,1
20250227,140500,152383400,52600,52600,52600,52600,2
20250227,140400,152278200,52600,52600,52600,52600,3
20250227,140300,152120400,52600,52600,52600,52600,0
20250227,140200,152120400,52600,52600,52600,52600,2
20250227,140100,152015200,52600,52600,52600,52600,3
20250227,140000,151857400,52600,52600,52600,52600,0
20250227,135900,151857400,52600,52600,52600,52600,2
20250227,135800,151752200,52600,52600,52600,52600,3
20250227,135700,151594400,52600,52600,52600,52600,0
20250227,135600,151594400,52600,52600,52600,52600,2
20250227,135500,151489200,52600,52600,52600,52600,4
20250227,135400,151278800,52600,52600,52600,52600,0
20250227,135300,151278800,52600,52600,52600,52600,12
20250227,135200,150647600,52600,52600,52600,52600,3
20250227,135100,150489800,52600,52600,52600,52600,3
20250227,135000,150332000,52600,52600,52600,52600,2
20250227,134900,150226800,52600,52600,52600,52600,3
20250227,134800,150069000,52600,52600,52600,52600,0
20250227,134700,150069000,52600,52600,52600,52600,2
20250227,134600,149963800,52600,52600,52600,52600,3
20250227,134500,149806000,52600,52600,52600,52600,0
20250227,134400,149806000,52600,52600,52600,52600,2
20250227,134300,149700800,52600,52600,52600,52600,3
20250227,134200,149543000,52600,52600,52600,52600,2
20250227,134100,149437800,52600,52600,52600,52600,2
20250227,134000,149332600,52600,52600,52600,52600,6
20250227,133900,149017000,52600,52600,52600,52600,0
20250227,133800,149017000,52600,52600,52600,52600,2
20250227,133700,148911800,52600,52600,52600,52600,3
20250227,133600,148754000,52600,52400,52600,52400,3
20250227,133500,148596600,52400,52400,52400,52400,0
20250227,133400,148596600,52400,52400,52400,52400,3
20250227,133300,148439400,52500,52500,52500,52500,2
20250227,133200,148334400,52500,52500,52500,52500,0
20250227,133100,148334400,52500,52500,52500,52500,2
20250227,133000,148229400,52000,52600,52600,52000,167
20250227,132900,139520500,52600,52600,52600,52600,0
20250227,132800,139520500,52600,52600,52600,52600,2
20250227,132700,139415300,52600,52600,52600,52600,2
20250227,132600,139310100,52500,52500,52500,52500,0
20250227,132500,139310100,52500,52500,52500,52500,2
20250227,132400,139205100,52400,52500,52500,52400,7
20250227,132300,138838100,52500,52500,52500,52500,0
20250227,132200,138838100,52500,52500,52500,52500,2
20250227,132100,138733100,52500,52500,52500,52500,2
20250227,132000,138628100,52500,52500,52500,52500,0
20250227,131900,138628100,52500,52500,52500,52500,2
20250227,131800,138523100,52500,52500,52500,52500,2
20250227,131700,138418100,52500,52500,52500,52500,1
20250227,131600,138365600,52500,52500,52500,52500,2
20250227,131500,138260600,52500,52500,52500,52500,2
20250227,131400,138155600,52500,52500,52500,52500,0
20250227,131300,138155600,52500,52500,52500,52500,2
20250227,131200,138050600,52500,52500,52500,52500,2
20250227,131100,137945600,52500,52500,52500,52500,0
20250227,131000,137945600,52500,52400,52500,52400,3
20250227,130900,137788200,52600,52600,52600,52600,2
20250227,130800,137683000,52600,52500,52600,52500,5
20250227,130700,137420300,52600,52600,52600,52600,0
20250227,130600,137420300,52600,52500,52600,52500,3
20250227,130500,137262700,52500,52500,52500,52500,1
20250227,130400,137210200,52600,52600,52600,52600,0
20250227,130300,137210200,52600,52600,52600,52600,0
20250227,130200,137210200,52600,52600,52600,52600,0
20250227,130100,137210200,52600,52600,52600,52600,0
20250227,130000,137210200,52600,52600,52600,52600,0
20250227,125900,137210200,52600,52600,52600,52600,0
20250227,125800,137210200,52600,52600,52600,52600,1
20250227,125700,137157600,52600,52600,52600,52600,1
20250227,125600,137105000,52600,52600,52600,52600,0
20250227,125500,137105000,52600,52600,52600,52600,1
20250227,125400,137052400,52600,52600,52600,52600,0
20250227,125300,137052400,52600,52100,52600,52100,20
20250227,125200,136007900,52400,52400,52400,52400,0
20250227,125100,136007900,52400,52400,52400,52400,0
20250227,125000,136007900,52400,52500,52500,52000,614
20250227,124900,103992300,52600,52600,52600,52600,22
20250227,124800,102835100,52700,52700,52700,52700,0
20250227,124700,102835100,52700,52700,52700,52700,0
20250227,124600,102835100,52700,52700,52700,52700,0
20250227,124500,102835100,52700,52700,52700,52700,0
20250227,124400,102835100,52700,52700,52700,52700,0
20250227,124300,102835100,52700,52700,52700,52700,0
20250227,124200,102835100,52700,52700,52700,52700,0
20250227,124100,102835100,52700,52700,52700,52700,0
20250227,124000,102835100,52700,52700,52700,52700,0
20250227,123900,102835100,52700,52700,52700,52700,0
20250227,123800,102835100,52700,52700,52700,52700,0
20250227,123700,102835100,52700,52700,52700,52700,1
20250227,123600,102782400,52700,52700,52700,52700,0
20250227,123500,102782400,52700,52700,52700,52700,0
20250227,123400,102782400,52700,52700,52700,52700,0
20250227,123300,102782400,52700,52700,52700,52700,0
20250227,123200,102782400,52700,52700,52700,52700,0
20250227,123100,102782400,52700,52700,52700,52700,0
20250227,123000,102782400,52700,52700,52700,52700,0
20250227,122900,102782400,52700,52700,52700,52700,0
20250227,122800,102782400,52700,52700,52700,52700,0
20250227,122700,102782400,52700,52700,52700,52700,0
20250227,122600,102782400,52700,52700,52700,52700,0
20250227,122500,102782400,52700,52700,52700,52700,0
20250227,122400,102782400,52700,52700,52700,52700,0
20250227,122300,102782400,52700,52700,52700,52700,0
20250227,122200,102782400,52700,52700,52700,52700,0
20250227,122100,102782400,52700,52700,52700,52700,0
20250227,122000,102782400,52700,52700,52700,52700,146
20250227,121900,95088200,52700,52700,52700,52700,0
20250227,121800,95088200,52700,52700,52700,52700,20
20250227,121700,94034200,52600,52600,52600,52600,0
20250227,121600,94034200,52600,52600,52600,52600,0
20250227,121500,94034200,52600,52600,52600,52600,0
20250227,121400,94034200,52600,52600,52600,52600,0
20250227,121300,94034200,52600,52600,52600,52600,0
20250227,121200,94034200,52600,52600,52600,52600,0
20250227,121100,94034200,52600,52600,52600,52600,0
20250227,121000,94034200,52600,52600,52600,52600,97
20250227,120900,88932000,52700,52700,52700,52700,0
20250227,120800,88932000,52700,52700,52700,52700,0
20250227,120700,88932000,52700,52700,52700,52700,0
20250227,120600,88932000,52700,52700,52700,52700,0
20250227,120500,88932000,52700,52700,52700,52700,0
20250227,120400,88932000,52700,52700,52700,52700,0
20250227,120300,88932000,52700,52700,52700,52700,0
20250227,120200,88932000,52700,52700,52700,52700,0
20250227,120100,88932000,52700,52700,52700,52700,11
20250227,120000,88352300,52600,52600,52600,52600,0
20250227,115900,88352300,52600,52600,52600,52600,0
20250227,115800,88352300,52600,52700,52700,52600,5
20250227,115700,88089200,52600,52600,52600,52600,2
20250227,115600,87984000,52600,52600,52600,52600,24
20250227,115500,86721600,52700,52700,52700,52700,1
20250227,115400,86668900,52700,52700,52700,52700,0
20250227,115300,86668900,52700,52700,52700,52700,0
20250227,115200,86668900,52700,52700,52700,52700,1
20250227,115100,86616200,52800,52800,52800,52800,0
20250227,115000,86616200,52800,52800,52800,52800,0
20250227,114900,86616200,52800,52800,52800,52800,0
20250227,114800,86616200,52800,52800,52800,52800,0
20250227,114700,86616200,52800,52800,52800,52800,0
20250227,114600,86616200,52800,52800,52800,52800,0
20250227,114500,86616200,52800,52500,52800,52500,9
20250227,114400,86143400,52500,52500,52500,52500,1
20250227,114300,86090900,52500,52500,52500,52500,0
20250227,114200,86090900,52500,52500,52500,52500,0
20250227,114100,86090900,52500,52500,52500,52500,1
20250227,114000,86038400,52500,52500,52500,52500,1
20250227,113900,85985900,52500,52500,52500,52500,0
20250227,113800,85985900,52500,52500,52500,52500,2
20250227,113700,85880900,52500,52500,52500,52500,1
20250227,113600,85828400,52300,52300,52300,52300,0
20250227,113500,85828400,52300,52300,52300,52300,0
20250227,113400,85828400,52300,52300,52300,52300,0
20250227,113300,85828400,52300,52300,52300,52300,0
20250227,113200,85828400,52300,52300,52300,52300,0
20250227,113100,85828400,52300,52300,52300,52300,0
20250227,113000,85828400,52300,52300,52300,52300,0
20250227,112900,85828400,52300,52300,52300,52300,30
20250227,112800,84259400,52500,52500,52500,52500,0
20250227,112700,84259400,52500,52500,52500,52500,0
20250227,112600,84259400,52500,52300,52500,52300,11
20250227,112500,83683900,52300,52300,52300,52300,0
20250227,112400,83683900,52300,52300,52300,52300,0
20250227,112300,83683900,52300,52300,52300,52300,0
20250227,112200,83683900,52300,52300,52300,52300,0
20250227,112100,83683900,52300,52300,52300,52300,0
20250227,112000,83683900,52300,52300,52300,52300,0
20250227,111900,83683900,52300,52300,52300,52300,0
20250227,111800,83683900,52300,52300,52300,52300,0
20250227,111700,83683900,52300,52300,52300,52300,0
20250227,111600,83683900,52300,52300,52300,52300,0
20250227,111500,83683900,52300,52300,52300,52300,0
20250227,111400,83683900,52300,52300,52300,52300,0
20250227,111300,83683900,52300,52300,52500,52300,4
20250227,111200,83474500,52300,52300,52300,52300,77
20250227,111100,79447400,52400,52400,52400,52400,18
20250227,111000,78504200,52400,52400,52400,52400,25
20250227,110900,77194200,52300,52400,52400,52300,2
20250227,110800,77089500,52400,52400,52400,52400,0
20250227,110700,77089500,52400,52400,52400,52400,2
20250227,110600,76984700,52400,52400,52400,52400,1
20250227,110500,76932300,52500,52500,52500,52500,0
20250227,110400,76932300,52500,52500,52500,52500,1
20250227,110300,76879800,52500,52500,52500,52500,5
20250227,110200,76617300,52500,52500,52500,52500,7
20250227,110100,76249800,52500,52500,52500,52500,10
20250227,110000,75724800,52500,52500,52500,52500,0
20250227,105900,75724800,52500,52500,52500,52500,12
20250227,105800,75094800,52700,52700,52700,52700,1
20250227,105700,75042100,52500,52500,52500,52500,0
20250227,105600,75042100,52500,52500,52500,52500,0
20250227,105500,75042100,52500,52500,52500,52500,0
20250227,105400,75042100,52500,52500,52500,52500,0
20250227,105300,75042100,52500,52500,52500,52500,0
20250227,105200,75042100,52500,52500,52500,52500,0
20250227,105100,75042100,52500,52500,52500,52500,0
20250227,105000,75042100,52500,52500,52500,52500,0
20250227,104900,75042100,52500,52500,52500,52500,9
20250227,104800,74569600,52600,52600,52600,52600,0
20250227,104700,74569600,52600,52700,52700,52600,144
20250227,104600,66981000,52800,52800,52800,52800,0
20250227,104500,66981000,52800,52800,52800,52800,0
20250227,104400,66981000,52800,52800,52800,52800,0
20250227,104300,66981000,52800,52800,52800,52800,4
20250227,104200,66769800,52800,52800,52800,52800,10
20250227,104100,66241800,52700,52700,52700,52700,120
20250227,104000,59917800,52700,52700,52700,52700,0
20250227,103900,59917800,52700,52700,52700,52700,0
20250227,103800,59917800,52700,52700,52700,52700,1
20250227,103700,59865100,52700,52700,52700,52700,2
20250227,103600,59759700,52700,52700,52700,52700,28
20250227,103500,58284100,52700,52700,52700,52700,0
20250227,103400,58284100,52700,52600,52700,52600,66
20250227,103300,54807700,52600,52600,52600,52600,0
20250227,103200,54807700,52600,52600,52600,52600,0
20250227,103100,54807700,52600,52600,52600,52600,0
20250227,103000,54807700,52600,52400,52600,52300,4
20250227,102900,54598000,52400,52400,52400,52400,0
20250227,102800,54598000,52400,52400,52400,52400,0
20250227,102700,54598000,52400,52400,52400,52400,0
20250227,102600,54598000,52400,52400,52400,52400,0
20250227,102500,54598000,52400,52500,52500,52400,29
20250227,102400,53076300,52500,52500,52500,52500,3
20250227,102300,52918800,52600,52600,52600,52600,0
20250227,102200,52918800,52600,52600,52600,52600,0
20250227,102100,52918800,52600,52600,52600,52600,1
20250227,102000,52866200,52600,52600,52600,52600,0
20250227,101900,52866200,52600,52600,52600,52600,0
20250227,101800,52866200,52600,52600,52600,52600,1
20250227,101700,52813600,52300,52300,52300,52300,1
20250227,101600,52761300,52300,52300,52300,52300,1
20250227,101500,52709000,52400,52400,52400,52400,1
20250227,101400,52656600,52600,52600,52600,52600,2
20250227,101300,52551400,52300,52300,52300,52300,0
20250227,101200,52551400,52300,52300,52300,52300,0
20250227,101100,52551400,52300,52600,52600,52300,200
20250227,101000,42066700,52700,52700,52700,52700,25
20250227,100900,40749200,52700,52700,52700,52700,0
20250227,100800,40749200,52700,52700,52700,52700,26
20250227,100700,39379000,52800,52800,52800,52800,0
20250227,100600,39379000,52800,52800,52800,52800,20
20250227,100500,38323000,52800,52800,52800,52800,10
20250227,100400,37795000,52900,52900,52900,52900,0
20250227,100300,37795000,52900,52900,52900,52900,0
20250227,100200,37795000,52900,52900,52900,52900,1
20250227,100100,37742100,52900,52900,52900,52900,0
20250227,100000,37742100,52900,52900,52900,52900,0
20250227,095900,37742100,52900,52900,52900,52900,0
20250227,095800,37742100,52900,52900,52900,52900,1
20250227,095700,37689200,52900,52900,52900,52900,1
20250227,095600,37636300,52600,52600,52600,52600,0
20250227,095500,37636300,52600,52600,52600,52600,27
20250227,095400,36216100,52700,52700,52700,52700,244
20250227,095300,23357300,52800,52800,52800,52800,0
20250227,095200,23357300,52800,52800,52800,52800,0
20250227,095100,23357300,52800,52800,52800,52800,0
20250227,095000,23357300,52800,52900,53100,52800,173
20250227,094900,14186200,52800,52800,52800,52800,0
20250227,094800,14186200,52800,52800,52800,52800,0
20250227,094700,14186200,52800,52800,52800,52800,5
20250227,094600,13922200,52800,52800,52800,52800,1
20250227,094500,13869400,52800,52800,52800,52800,0
20250227,094400,13869400,52800,52800,53000,52800,90
20250227,094300,9114200,52700,52700,52700,52700,59
20250227,094200,6004900,52700,52700,52700,52700,0
20250227,094100,6004900,52700,52700,52700,52700,0
20250227,094000,6004900,52700,52700,52700,52700,0
20250227,093900,6004900,52700,52700,52700,52700,0
20250227,093800,6004900,52700,52700,52700,52700,7
20250227,093700,5636000,52700,52700,52700,52700,0
20250227,093600,5636000,52700,52700,52700,52700,20
20250227,093500,4582000,52700,52700,52700,52700,1
20250227,093400,4529300,52700,52700,52700,52700,1
20250227,093300,4476600,52600,52600,52600,52600,5
20250227,093200,4213600,52700,52700,52700,52700,1
20250227,093100,4160900,52700,52700,52700,52700,3
20250227,093000,4002800,52700,52700,52700,52700,1
20250227,092900,3950100,52700,52700,52700,52700,3
20250227,092800,3792000,52700,52700,52700,52700,0
20250227,092700,3792000,52700,52700,52700,52700,11
20250227,092600,3212300,52800,52800,52800,52800,1
20250227,092500,3159500,52800,52800,52800,52800,0
20250227,092400,3159500,52800,52800,52800,52800,0
20250227,092300,3159500,52800,52800,52800,52800,0
20250227,092200,3159500,52800,52800,52800,52800,3
20250227,092100,3001100,52700,52700,52700,52700,0
20250227,092000,3001100,52700,52700,52700,52700,0
20250227,091900,3001100,52700,52700,52700,52700,0
20250227,091800,3001100,52700,52700,52700,52700,0
20250227,091700,3001100,52700,52700,52700,52700,0
20250227,091600,3001100,52700,52700,52700,52700,0
20250227,091500,3001100,52700,52700,52700,52700,10
20250227,091400,2474100,52700,52700,52700,52700,0
20250227,091300,2474100,52700,52700,52700,52700,0
20250227,091200,2474100,52700,52700,52700,52700,0
20250227,091100,2474100,52700,52700,52700,52700,8
20250227,091000,2052500,52600,52600,52600,52600,26
20250227,090900,684900,52600,52600,52600,52600,1
20250227,090800,632300,52600,52600,52600,52600,0
20250227,090700,632300,52600,52600,52600,52600,0
20250227,090600,632300,52600,52600,52600,52600,1
20250227,090500,579700,52700,52700,52700,52700,0
20250227,090400,579700,52700,52700,52700,52700,0
20250227,090300,579700,52700,52700,52700,52700,0
20250227,090200,579700,52700,52700,52700,52700,0
20250227,090100,579700,52700,52700,52700,52700,0
20250227,090000,579700,52700,52700,52700,52700,11