KissMeData/016610/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190300,561235600,6070,6070,6070,6070,597
20250227,190200,561235600,6070,6070,6070,6070,0
20250227,190100,561235600,6070,6070,6070,6070,0
20250227,190000,561235600,6070,6070,6070,6070,0
20250227,185900,561235600,6070,6070,6070,6070,0
20250227,185800,561235600,6070,6070,6070,6070,0
20250227,185700,561235600,6070,6070,6070,6070,0
20250227,185600,561235600,6070,6070,6070,6070,0
20250227,185500,561235600,6070,6070,6070,6070,0
20250227,185400,561235600,6070,6070,6070,6070,0
20250227,185300,561235600,6070,6070,6070,6070,0
20250227,185200,561235600,6070,6070,6070,6070,0
20250227,185100,561235600,6070,6070,6070,6070,0
20250227,185000,561235600,6070,6070,6070,6070,0
20250227,184900,561235600,6070,6070,6070,6070,0
20250227,184800,561235600,6070,6070,6070,6070,0
20250227,184700,561235600,6070,6070,6070,6070,0
20250227,184600,561235600,6070,6070,6070,6070,0
20250227,184500,561235600,6070,6070,6070,6070,0
20250227,184400,561235600,6070,6070,6070,6070,0
20250227,184300,561235600,6070,6070,6070,6070,0
20250227,184200,561235600,6070,6070,6070,6070,0
20250227,184100,561235600,6070,6070,6070,6070,0
20250227,184000,561235600,6070,6070,6070,6070,0
20250227,183900,561235600,6070,6070,6070,6070,0
20250227,183800,561235600,6070,6070,6070,6070,0
20250227,183700,561235600,6070,6070,6070,6070,0
20250227,183600,561235600,6070,6070,6070,6070,0
20250227,183500,561235600,6070,6070,6070,6070,0
20250227,183400,561235600,6070,6070,6070,6070,0
20250227,183300,561235600,6070,6070,6070,6070,597
20250227,183200,561235600,6070,6070,6070,6070,0
20250227,183100,561235600,6070,6070,6070,6070,0
20250227,183000,561235600,6070,6070,6070,6070,0
20250227,182900,561235600,6070,6070,6070,6070,0
20250227,182800,561235600,6070,6070,6070,6070,0
20250227,182700,561235600,6070,6070,6070,6070,0
20250227,182600,561235600,6070,6070,6070,6070,0
20250227,182500,561235600,6070,6070,6070,6070,0
20250227,182400,561235600,6070,6070,6070,6070,0
20250227,182300,561235600,6070,6070,6070,6070,0
20250227,182200,561235600,6070,6070,6070,6070,0
20250227,182100,561235600,6070,6070,6070,6070,0
20250227,182000,561235600,6070,6070,6070,6070,0
20250227,181900,561235600,6070,6070,6070,6070,0
20250227,181800,561235600,6070,6070,6070,6070,0
20250227,181700,561235600,6070,6070,6070,6070,0
20250227,181600,561235600,6070,6070,6070,6070,0
20250227,181500,561235600,6070,6070,6070,6070,0
20250227,181400,561235600,6070,6070,6070,6070,0
20250227,181300,561235600,6070,6070,6070,6070,0
20250227,181200,561235600,6070,6070,6070,6070,0
20250227,181100,561235600,6070,6070,6070,6070,0
20250227,181000,561235600,6070,6070,6070,6070,0
20250227,180900,561235600,6070,6070,6070,6070,0
20250227,180800,561235600,6070,6070,6070,6070,0
20250227,180700,561235600,6070,6070,6070,6070,0
20250227,180600,561235600,6070,6070,6070,6070,0
20250227,180500,561235600,6070,6070,6070,6070,0
20250227,180400,561235600,6070,6070,6070,6070,0
20250227,180300,561235600,6070,6070,6070,6070,597
20250227,180200,561235600,6070,6070,6070,6070,0
20250227,180100,561235600,6070,6070,6070,6070,0
20250227,180000,561235600,6070,6070,6070,6070,0
20250227,175900,561235600,6070,6070,6070,6070,0
20250227,175800,561235600,6070,6070,6070,6070,0
20250227,175700,561235600,6070,6070,6070,6070,0
20250227,175600,561235600,6070,6070,6070,6070,0
20250227,175500,561235600,6070,6070,6070,6070,0
20250227,175400,561235600,6070,6070,6070,6070,0
20250227,175300,561235600,6070,6070,6070,6070,0
20250227,175200,561235600,6070,6070,6070,6070,0
20250227,175100,561235600,6070,6070,6070,6070,0
20250227,175000,561235600,6070,6070,6070,6070,0
20250227,174900,561235600,6070,6070,6070,6070,0
20250227,174800,561235600,6070,6070,6070,6070,0
20250227,174700,561235600,6070,6070,6070,6070,0
20250227,174600,561235600,6070,6070,6070,6070,0
20250227,174500,561235600,6070,6070,6070,6070,0
20250227,174400,561235600,6070,6070,6070,6070,0
20250227,174300,561235600,6070,6070,6070,6070,0
20250227,174200,561235600,6070,6070,6070,6070,0
20250227,174100,561235600,6070,6070,6070,6070,0
20250227,174000,561235600,6070,6070,6070,6070,0
20250227,173900,561235600,6070,6070,6070,6070,0
20250227,173800,561235600,6070,6070,6070,6070,0
20250227,173700,561235600,6070,6070,6070,6070,0
20250227,173600,561235600,6070,6070,6070,6070,0
20250227,173500,561235600,6070,6070,6070,6070,0
20250227,173400,561235600,6070,6070,6070,6070,0
20250227,173300,561235600,6070,6070,6070,6070,597
20250227,173200,561235600,6070,6070,6070,6070,0
20250227,173100,561235600,6070,6070,6070,6070,0
20250227,173000,561235600,6070,6070,6070,6070,0
20250227,172900,561235600,6070,6070,6070,6070,0
20250227,172800,561235600,6070,6070,6070,6070,0
20250227,172700,561235600,6070,6070,6070,6070,0
20250227,172600,561235600,6070,6070,6070,6070,0
20250227,172500,561235600,6070,6070,6070,6070,0
20250227,172400,561235600,6070,6070,6070,6070,0
20250227,172300,561235600,6070,6070,6070,6070,0
20250227,172200,561235600,6070,6070,6070,6070,0
20250227,172100,561235600,6070,6070,6070,6070,0
20250227,172000,561235600,6070,6070,6070,6070,0
20250227,171900,561235600,6070,6070,6070,6070,0
20250227,171800,561235600,6070,6070,6070,6070,0
20250227,171700,561235600,6070,6070,6070,6070,0
20250227,171600,561235600,6070,6070,6070,6070,0
20250227,171500,561235600,6070,6070,6070,6070,0
20250227,171400,561235600,6070,6070,6070,6070,0
20250227,171300,561235600,6070,6070,6070,6070,0
20250227,171200,561235600,6070,6070,6070,6070,0
20250227,171100,561235600,6070,6070,6070,6070,0
20250227,171000,561235600,6070,6070,6070,6070,0
20250227,170900,561235600,6070,6070,6070,6070,0
20250227,170800,561235600,6070,6070,6070,6070,0
20250227,170700,561235600,6070,6070,6070,6070,0
20250227,170600,561235600,6070,6070,6070,6070,0
20250227,170500,561235600,6070,6070,6070,6070,0
20250227,170400,561235600,6070,6070,6070,6070,0
20250227,170300,561235600,6070,6070,6070,6070,597
20250227,170200,561235600,6070,6070,6070,6070,0
20250227,170100,561235600,6070,6070,6070,6070,0
20250227,170000,561235600,6070,6070,6070,6070,0
20250227,165900,561235600,6070,6070,6070,6070,0
20250227,165800,561235600,6070,6070,6070,6070,0
20250227,165700,561235600,6070,6070,6070,6070,0
20250227,165600,561235600,6070,6070,6070,6070,0
20250227,165500,561235600,6070,6070,6070,6070,0
20250227,165400,561235600,6070,6070,6070,6070,0
20250227,165300,561235600,6070,6070,6070,6070,0
20250227,165200,561235600,6070,6070,6070,6070,0
20250227,165100,561235600,6070,6070,6070,6070,0
20250227,165000,561235600,6070,6070,6070,6070,0
20250227,164900,561235600,6070,6070,6070,6070,0
20250227,164800,561235600,6070,6070,6070,6070,0
20250227,164700,561235600,6070,6070,6070,6070,0
20250227,164600,561235600,6070,6070,6070,6070,0
20250227,164500,561235600,6070,6070,6070,6070,0
20250227,164400,561235600,6070,6070,6070,6070,0
20250227,164300,561235600,6070,6070,6070,6070,0
20250227,164200,561235600,6070,6070,6070,6070,0
20250227,164100,561235600,6070,6070,6070,6070,0
20250227,164000,561235600,6070,6070,6070,6070,0
20250227,163900,561235600,6070,6070,6070,6070,0
20250227,163800,561235600,6070,6070,6070,6070,0
20250227,163700,561235600,6070,6070,6070,6070,0
20250227,163600,561235600,6070,6070,6070,6070,0
20250227,163500,561235600,6070,6070,6070,6070,0
20250227,163400,561235600,6070,6070,6070,6070,0
20250227,163300,561235600,6070,6070,6070,6070,597
20250227,163200,561235600,6070,6070,6070,6070,0
20250227,163100,561235600,6070,6070,6070,6070,0
20250227,163000,561235600,6070,6070,6070,6070,0
20250227,162900,561235600,6070,6070,6070,6070,0
20250227,162800,561235600,6070,6070,6070,6070,0
20250227,162700,561235600,6070,6070,6070,6070,0
20250227,162600,561235600,6070,6070,6070,6070,0
20250227,162500,561235600,6070,6070,6070,6070,0
20250227,162400,561235600,6070,6070,6070,6070,0
20250227,162300,561235600,6070,6070,6070,6070,0
20250227,162200,561235600,6070,6070,6070,6070,0
20250227,162100,561235600,6070,6070,6070,6070,0
20250227,162000,561235600,6070,6070,6070,6070,0
20250227,161900,561235600,6070,6070,6070,6070,0
20250227,161800,561235600,6070,6070,6070,6070,0
20250227,161700,561235600,6070,6070,6070,6070,0
20250227,161600,561235600,6070,6070,6070,6070,0
20250227,161500,561235600,6070,6070,6070,6070,0
20250227,161400,561235600,6070,6070,6070,6070,0
20250227,161300,561235600,6070,6070,6070,6070,0
20250227,161200,561235600,6070,6070,6070,6070,0
20250227,161100,561235600,6070,6070,6070,6070,0
20250227,161000,561235600,6070,6070,6070,6070,0
20250227,160900,561235600,6070,6070,6070,6070,0
20250227,160800,561235600,6070,6070,6070,6070,0
20250227,160700,561235600,6070,6070,6070,6070,0
20250227,160600,561235600,6070,6070,6070,6070,0
20250227,160500,561235600,6070,6070,6070,6070,0
20250227,160400,561235600,6070,6070,6070,6070,0
20250227,160300,561235600,6070,6070,6070,6070,597
20250227,160200,561235600,6070,6070,6070,6070,0
20250227,160100,561235600,6070,6070,6070,6070,0
20250227,160000,561235600,6070,6070,6070,6070,0
20250227,155900,561235600,6070,6070,6070,6070,0
20250227,155800,561235600,6070,6070,6070,6070,0
20250227,155700,561235600,6070,6070,6070,6070,0
20250227,155600,561235600,6070,6070,6070,6070,0
20250227,155500,561235600,6070,6070,6070,6070,0
20250227,155400,561235600,6070,6070,6070,6070,0
20250227,155300,561235600,6070,6070,6070,6070,0
20250227,155200,561235600,6070,6070,6070,6070,0
20250227,155100,561235600,6070,6070,6070,6070,0
20250227,155000,561235600,6070,6070,6070,6070,0
20250227,154900,561235600,6070,6070,6070,6070,0
20250227,154800,561235600,6070,6070,6070,6070,0
20250227,154700,561235600,6070,6070,6070,6070,0
20250227,154600,561235600,6070,6070,6070,6070,0
20250227,154500,561235600,6070,6070,6070,6070,0
20250227,154400,561235600,6070,6070,6070,6070,0
20250227,154300,561235600,6070,6070,6070,6070,0
20250227,154200,561235600,6070,6070,6070,6070,0
20250227,154100,561235600,6070,6070,6070,6070,0
20250227,154000,561235600,6070,6070,6070,6070,0
20250227,153900,561235600,6070,6070,6070,6070,0
20250227,153800,561235600,6070,6070,6070,6070,0
20250227,153700,561235600,6070,6070,6070,6070,0
20250227,153600,561235600,6070,6070,6070,6070,0
20250227,153500,561235600,6070,6070,6070,6070,0
20250227,153400,561235600,6070,6070,6070,6070,0
20250227,153300,561235600,6070,6070,6070,6070,597
20250227,153200,561235600,6070,6070,6070,6070,0
20250227,153100,561235600,6070,6070,6070,6070,0
20250227,153000,561235600,6070,6070,6070,6070,597
20250227,152900,557611810,6070,6070,6070,6070,0
20250227,152800,557611810,6070,6070,6070,6070,0
20250227,152700,557611810,6070,6070,6070,6070,0
20250227,152600,557611810,6070,6070,6070,6070,0
20250227,152500,557611810,6070,6070,6070,6070,0
20250227,152400,557611810,6070,6070,6070,6070,0
20250227,152300,557611810,6070,6070,6070,6070,0
20250227,152200,557611810,6070,6070,6070,6070,0
20250227,152100,557611810,6070,6070,6070,6070,0
20250227,152000,557611810,6070,6070,6070,6070,0
20250227,151900,557611810,6070,6060,6070,6060,620
20250227,151800,553854180,6050,6060,6060,6050,2015
20250227,151700,541643390,6050,6050,6060,6050,1524
20250227,151600,532418190,6070,6050,6070,6040,100
20250227,151500,531813780,6050,6040,6050,6040,1576
20250227,151400,522284710,6030,6030,6030,6030,140
20250227,151300,521440510,6050,6050,6050,6050,0
20250227,151200,521440510,6050,6050,6050,6050,5
20250227,151100,521410260,6050,6050,6050,6050,0
20250227,151000,521410260,6050,6050,6050,6050,0
20250227,150900,521410260,6050,6040,6050,6040,274
20250227,150800,519755250,6050,6050,6050,6050,13
20250227,150700,519676600,6050,6040,6050,6040,2265
20250227,150600,505995960,6030,6030,6040,6030,1001
20250227,150500,499959920,6040,6040,6040,6040,5
20250227,150400,499929720,6030,6030,6030,6020,1048
20250227,150300,493610710,6020,6020,6020,6020,330
20250227,150200,491624110,6030,6030,6030,6030,1
20250227,150100,491618080,6030,6040,6040,6030,62
20250227,150000,491244140,6040,6030,6040,6030,21
20250227,145900,491117360,6040,6040,6040,6040,1
20250227,145800,491111320,6030,6030,6030,6030,3
20250227,145700,491093230,6040,6040,6040,6040,0
20250227,145600,491093230,6040,6040,6040,6030,9
20250227,145500,491038900,6040,6040,6040,6040,0
20250227,145400,491038900,6040,6040,6040,6030,5
20250227,145300,491008730,6020,6020,6020,6020,3
20250227,145200,490990670,6040,6040,6040,6040,6
20250227,145100,490954430,6020,6020,6020,6020,0
20250227,145000,490954430,6020,6020,6020,6020,6
20250227,144900,490918310,6040,6040,6040,6040,0
20250227,144800,490918310,6040,6040,6040,6040,5
20250227,144700,490888110,6030,6030,6030,6030,8
20250227,144600,490839870,6020,6030,6030,6020,1020
20250227,144500,484697540,6040,6030,6040,6030,310
20250227,144400,482828230,6030,6020,6030,6020,8
20250227,144300,482780020,6020,6020,6020,6020,0
20250227,144200,482780020,6020,6020,6020,6020,100
20250227,144100,482178020,6020,6020,6020,6020,4
20250227,144000,482153940,6020,6020,6030,6020,74
20250227,143900,481708330,6030,6030,6030,6030,0
20250227,143800,481708330,6030,6020,6030,6020,8
20250227,143700,481660120,6030,6030,6030,6030,10
20250227,143600,481599820,6020,6020,6030,6020,20
20250227,143500,481479270,6030,6030,6030,6030,4
20250227,143400,481455150,6030,6030,6030,6030,0
20250227,143300,481455150,6030,6010,6030,6010,844
20250227,143200,476374210,6010,6010,6010,6010,5
20250227,143100,476344160,6020,6020,6020,6020,0
20250227,143000,476344160,6020,6010,6020,6010,543
20250227,142900,473080680,6020,6010,6020,6010,4
20250227,142800,473056630,6020,6020,6020,6020,5
20250227,142700,473026530,6020,6020,6020,6020,21
20250227,142600,472900110,6020,6010,6020,6010,12
20250227,142500,472827910,6010,6010,6020,6010,4011
20250227,142400,448721700,6010,6010,6010,6010,6
20250227,142300,448685640,6000,6000,6000,6000,1492
20250227,142200,439733640,6010,6010,6010,6000,28
20250227,142100,439565440,6010,6000,6010,6000,510
20250227,142000,436505340,6010,5990,6010,5990,1024
20250227,141900,430361180,6010,6010,6010,5980,751
20250227,141800,425867650,5990,5960,5990,5960,2266
20250227,141700,412319570,5970,5970,5970,5970,0
20250227,141600,412319570,5970,5970,5970,5970,5
20250227,141500,412289720,5970,5970,5970,5960,5
20250227,141400,412259900,5960,5960,5970,5960,127
20250227,141300,411502970,5980,5980,5980,5980,50
20250227,141200,411203970,5980,5980,5980,5970,15
20250227,141100,411114350,5980,5980,5980,5980,5
20250227,141000,411084450,5970,5980,5980,5970,270
20250227,140900,409470550,5990,5990,5990,5990,0
20250227,140800,409470550,5990,5980,5990,5980,1005
20250227,140700,403460600,5980,5980,5980,5980,0
20250227,140600,403460600,5980,5970,5980,5970,264
20250227,140500,401884480,5970,5960,5970,5960,209
20250227,140400,400638750,5970,5960,5970,5960,13
20250227,140300,400561170,5970,5960,5970,5960,4
20250227,140200,400537320,5980,5980,5980,5980,0
20250227,140100,400537320,5980,5980,5980,5970,100
20250227,140000,399939330,5980,5980,5980,5980,75
20250227,135900,399490830,5980,5980,5980,5980,150
20250227,135800,398593830,5980,5980,5980,5970,3346
20250227,135700,378588190,5980,5950,5980,5950,30
20250227,135600,378409660,5980,5970,5980,5970,1009
20250227,135500,372375850,5950,5960,5960,5950,689
20250227,135400,368269750,5980,5970,5980,5970,5
20250227,135300,368239880,5970,5970,5970,5970,0
20250227,135200,368239880,5970,5970,5970,5970,5
20250227,135100,368210030,5970,5960,5970,5960,36
20250227,135000,367995390,5980,5980,5980,5980,1
20250227,134900,367989410,5980,5980,5980,5980,0
20250227,134800,367989410,5980,5980,5980,5980,5
20250227,134700,367959510,5960,5960,5960,5960,6
20250227,134600,367923750,5980,5980,5980,5980,0
20250227,134500,367923750,5980,5980,5980,5980,0
20250227,134400,367923750,5980,5970,5980,5970,13
20250227,134300,367846090,5960,5960,5960,5960,67
20250227,134200,367446770,5960,5960,5960,5960,3
20250227,134100,367428890,5970,5970,5970,5970,0
20250227,134000,367428890,5970,5980,5980,5970,7
20250227,133900,367387090,5980,5970,5980,5970,440
20250227,133800,364758290,5970,5970,5970,5970,122
20250227,133700,364029950,5970,5970,5970,5970,13
20250227,133600,363952340,5960,5960,5960,5960,104
20250227,133500,363332500,5960,5960,5960,5960,3
20250227,133400,363314620,5960,5960,5960,5960,102
20250227,133300,362706700,5970,5960,5970,5960,8
20250227,133200,362658970,5970,5970,5970,5970,0
20250227,133100,362658970,5970,5970,5970,5970,0
20250227,133000,362658970,5970,5960,5970,5960,11
20250227,132900,362593330,5970,5970,5970,5970,5
20250227,132800,362563480,5970,5960,5970,5960,128
20250227,132700,361800590,5960,5960,5960,5960,0
20250227,132600,361800590,5960,5960,5960,5960,999
20250227,132500,355846550,5960,5970,5970,5960,60
20250227,132400,355488900,5960,5960,5960,5960,3
20250227,132300,355471020,5970,5970,5970,5970,8
20250227,132200,355423260,5970,5970,5970,5970,2
20250227,132100,355411320,5960,5970,5970,5960,97
20250227,132000,354833140,5960,5970,5970,5960,278
20250227,131900,353176250,5960,5960,5960,5960,3
20250227,131800,353158370,5970,5960,5970,5960,138
20250227,131700,352335870,5960,5970,5970,5960,970
20250227,131600,346554620,5970,5960,5970,5960,64
20250227,131500,346173100,5980,5980,5980,5980,0
20250227,131400,346173100,5980,5970,5980,5970,1006
20250227,131300,340167270,5980,5970,5980,5970,7
20250227,131200,340125420,5960,5960,5960,5960,3
20250227,131100,340107540,5980,5980,5980,5980,0
20250227,131000,340107540,5980,5980,5980,5980,0
20250227,130900,340107540,5980,5970,5980,5970,2011
20250227,130800,328101860,5970,5960,5970,5960,5
20250227,130700,328072050,5970,5960,5970,5960,580
20250227,130600,324615240,5990,5980,5990,5980,5
20250227,130500,324585330,5980,5970,5980,5970,9
20250227,130400,324531580,5970,5970,5970,5970,0
20250227,130300,324531580,5970,5970,5970,5970,8
20250227,130200,324483820,5970,5970,5970,5970,0
20250227,130100,324483820,5970,5970,5970,5970,205
20250227,130000,323259970,5960,5960,5960,5960,3
20250227,125900,323242090,5960,5960,5960,5960,3
20250227,125800,323224210,5970,5970,5970,5970,0
20250227,125700,323224210,5970,5960,5970,5960,290
20250227,125600,321495760,5960,5950,5960,5950,11
20250227,125500,321430230,5950,5950,5950,5950,3
20250227,125400,321412380,5960,5960,5960,5960,137
20250227,125300,320595860,5970,5970,5970,5970,7
20250227,125200,320554070,5970,5970,5970,5960,14
20250227,125100,320470520,5970,5970,5970,5970,1
20250227,125000,320464550,5970,5970,5970,5970,0
20250227,124900,320464550,5970,5950,5970,5950,12
20250227,124800,320393010,5960,5960,5960,5960,0
20250227,124700,320393010,5960,5960,5960,5960,489
20250227,124600,317478570,5970,5960,5970,5960,29
20250227,124500,317305680,5960,5960,5960,5960,1005
20250227,124400,311315880,5950,5950,5950,5950,3
20250227,124300,311298030,5950,5950,5950,5950,3
20250227,124200,311280180,5960,5960,5960,5960,10
20250227,124100,311220580,5960,5960,5960,5960,510
20250227,124000,308180980,5950,5950,5950,5950,3
20250227,123900,308163130,5950,5950,5950,5950,0
20250227,123800,308163130,5950,5950,5950,5950,3
20250227,123700,308145280,5950,5950,5950,5950,19
20250227,123600,308032230,5940,5940,5940,5940,3
20250227,123500,308014410,5950,5950,5950,5950,0
20250227,123400,308014410,5950,5940,5950,5930,141
20250227,123300,307176220,5950,5940,5950,5940,102
20250227,123200,306570290,5940,5940,5940,5940,419
20250227,123100,304081430,5950,5950,5950,5950,5
20250227,123000,304051680,5950,5950,5950,5950,25
20250227,122900,303902930,5960,5950,5960,5950,8
20250227,122800,303855280,5940,5940,5940,5940,0
20250227,122700,303855280,5940,5940,5940,5940,0
20250227,122600,303855280,5940,5950,5950,5930,1698
20250227,122500,293768540,5950,5980,5980,5950,10006
20250227,122400,234164420,5980,5980,5980,5980,3
20250227,122300,234146480,5980,5980,5980,5980,3
20250227,122200,234128540,5990,5990,5990,5990,9
20250227,122100,234074630,6000,6000,6000,6000,5
20250227,122000,234044630,5990,5990,5990,5990,5
20250227,121900,234014680,5990,5990,5990,5990,1
20250227,121800,234008690,6000,6000,6000,6000,6
20250227,121700,233972690,5990,5990,5990,5990,24
20250227,121600,233828930,5990,6000,6000,5990,1350
20250227,121500,225742380,6000,6000,6000,6000,3
20250227,121400,225724380,6000,6000,6000,6000,5
20250227,121300,225694380,5990,5990,5990,5990,55
20250227,121200,225364930,6000,6010,6010,6000,3282
20250227,121100,205672570,6030,6030,6030,6030,0
20250227,121000,205672570,6030,6030,6030,6030,5
20250227,120900,205642420,6010,6010,6010,6010,0
20250227,120800,205642420,6010,6010,6010,6010,3
20250227,120700,205624390,6010,6020,6020,6010,5439
20250227,120600,172935910,6030,6030,6030,6030,5
20250227,120500,172905760,6030,6020,6030,6020,4
20250227,120400,172881670,6030,6030,6030,6030,0
20250227,120300,172881670,6030,6030,6030,6030,0
20250227,120200,172881670,6030,6020,6030,6020,48
20250227,120100,172592340,6020,6020,6020,6020,1
20250227,120000,172586320,6020,6010,6020,6010,10
20250227,115900,172526140,6010,6010,6010,6010,12
20250227,115800,172454020,6010,6020,6020,6010,6
20250227,115700,172417910,6010,6010,6010,6010,3
20250227,115600,172399880,6010,6010,6010,6010,2
20250227,115500,172387860,6020,6010,6020,6010,21
20250227,115400,172261480,6020,6020,6020,6020,5
20250227,115300,172231380,6020,6010,6020,6010,13
20250227,115200,172153170,6010,6010,6010,6010,0
20250227,115100,172153170,6010,6010,6010,6010,5
20250227,115000,172123120,6020,6010,6020,6010,7
20250227,114900,172081000,6010,6010,6010,6010,3
20250227,114800,172062970,6020,6020,6020,6020,1
20250227,114700,172056950,6020,6020,6020,6020,3
20250227,114600,172038890,6020,6030,6030,6020,15
20250227,114500,171948460,6030,6010,6030,6010,5
20250227,114400,171918360,6030,6030,6030,6030,0
20250227,114300,171918360,6030,6010,6030,6010,3
20250227,114200,171900310,6030,6030,6030,6010,310
20250227,114100,170037040,6010,6020,6030,6010,34
20250227,114000,169832120,6020,6020,6020,6020,29
20250227,113900,169657540,6030,6030,6030,6030,8
20250227,113800,169609300,6030,6020,6030,6020,9
20250227,113700,169555070,6030,6030,6030,6030,1
20250227,113600,169549040,6020,6020,6020,6020,5
20250227,113500,169518940,6030,6020,6030,6020,377
20250227,113400,167245650,6030,6020,6030,6020,45
20250227,113300,166974700,6020,6020,6020,6020,1
20250227,113200,166968680,6030,6020,6030,6020,10
20250227,113100,166908410,6020,6020,6020,6020,2
20250227,113000,166896370,6030,6020,6030,6020,10
20250227,112900,166836120,6030,6030,6030,6030,1
20250227,112800,166830090,6020,6020,6020,6020,5
20250227,112700,166799990,6020,6020,6020,6020,0
20250227,112600,166799990,6020,6020,6030,6020,9
20250227,112500,166745760,6020,6010,6020,6010,6
20250227,112400,166709660,6010,6010,6010,6010,0
20250227,112300,166709660,6010,6010,6010,6010,5
20250227,112200,166679610,6020,6010,6020,6010,8
20250227,112100,166631480,6010,6020,6020,6010,3
20250227,112000,166613430,6010,6010,6010,6010,5
20250227,111900,166583380,6020,6020,6020,6020,0
20250227,111800,166583380,6020,6010,6020,6010,15
20250227,111700,166493100,6010,6010,6010,6010,3
20250227,111600,166475070,6010,6010,6010,6010,1
20250227,111500,166469060,6010,6010,6010,6010,1002
20250227,111400,160447040,6020,6020,6020,6020,5
20250227,111300,160416940,6010,6010,6010,6010,2
20250227,111200,160404920,6020,6020,6020,6020,9
20250227,111100,160350740,6010,6010,6010,6010,2
20250227,111000,160338720,6030,6020,6030,6010,493
20250227,110900,157375310,6020,6020,6020,6020,0
20250227,110800,157375310,6020,6020,6020,6020,2
20250227,110700,157363270,6030,6030,6030,6030,0
20250227,110600,157363270,6030,6020,6030,6020,7
20250227,110500,157321080,6020,6020,6020,6020,2
20250227,110400,157309040,6030,6030,6030,6030,1
20250227,110300,157303010,6020,6020,6020,6020,992
20250227,110200,151331170,6030,6030,6030,6030,6
20250227,110100,151294990,6020,6030,6030,6020,3
20250227,110000,151276920,6020,6020,6020,6020,2
20250227,105900,151264880,6030,6030,6030,6030,5
20250227,105800,151234730,6020,6030,6030,6020,9
20250227,105700,151180470,6020,6020,6020,6020,0
20250227,105600,151180470,6020,6030,6030,6020,3
20250227,105500,151162400,6020,6030,6030,6020,7
20250227,105400,151120210,6030,6030,6030,6030,0
20250227,105300,151120210,6030,6020,6030,6020,26
20250227,105200,150963680,6030,6030,6030,6030,1
20250227,105100,150957650,6020,6030,6030,6020,7
20250227,105000,150915460,6030,6010,6030,6010,3
20250227,104900,150897410,6030,6030,6030,6030,0
20250227,104800,150897410,6030,6010,6030,6010,330
20250227,104700,148910820,6020,6020,6020,6020,5
20250227,104600,148880720,6010,6010,6010,6010,168
20250227,104500,147871040,6010,6010,6010,6010,24
20250227,104400,147726800,6020,6030,6030,6020,78
20250227,104300,147257160,6030,6030,6030,6020,16
20250227,104200,147160700,6020,6020,6030,6020,406
20250227,104100,144716530,6030,6030,6030,6030,9
20250227,104000,144662260,6030,6030,6030,6020,12
20250227,103900,144589920,6030,6020,6030,6020,646
20250227,103800,140700890,6030,6030,6030,6020,11
20250227,103700,140634580,6030,6020,6030,6020,18
20250227,103600,140526050,6030,6030,6030,6030,5
20250227,103500,140495900,6030,6030,6030,6020,17
20250227,103400,140393410,6030,6030,6030,6030,10
20250227,103300,140333110,6020,6030,6030,6020,11
20250227,103200,140266800,6030,6020,6030,6020,7
20250227,103100,140224610,6030,6030,6030,6030,15
20250227,103000,140134160,6030,6030,6030,6020,10
20250227,102900,140073870,6030,6030,6030,6030,5
20250227,102800,140043720,6030,6030,6030,6010,11
20250227,102700,139977430,6030,6030,6030,6010,17
20250227,102600,139874960,6030,6030,6030,6030,4
20250227,102500,139850840,6030,6030,6030,6010,11
20250227,102400,139784530,6030,6030,6030,6030,9
20250227,102300,139730260,6010,6030,6030,6010,122
20250227,102200,138995150,6030,6020,6030,6020,52
20250227,102100,138682020,6050,6040,6050,6040,10
20250227,102000,138621570,6020,6050,6050,6020,6
20250227,101900,138585330,6050,6050,6050,6050,15
20250227,101800,138494580,6030,6060,6060,6030,10
20250227,101700,138434050,6030,6020,6040,6020,350
20250227,101600,136326450,6030,6010,6030,6010,19
20250227,101500,136212080,6030,6030,6030,6010,31
20250227,101400,136025430,6030,6010,6030,6010,15
20250227,101300,135935180,6030,6030,6030,6010,11
20250227,101200,135868870,6030,6030,6030,6010,11
20250227,101100,135802580,6030,6030,6030,6030,10
20250227,101000,135742280,6030,6030,6030,6010,11
20250227,100900,135675990,6030,6030,6030,6020,19
20250227,100800,135561510,6010,6030,6030,6010,6
20250227,100700,135525350,6030,6020,6030,6000,17
20250227,100600,135422910,6010,6020,6020,6010,392
20250227,100500,133066900,6020,6030,6030,6020,6
20250227,100400,133030770,6030,6030,6030,6010,78
20250227,100300,132561300,6030,6020,6030,6020,51
20250227,100200,132254180,6010,6010,6020,6010,61
20250227,100100,131887520,6020,6010,6020,6010,59
20250227,100000,131532840,6000,6030,6030,6000,1165
20250227,095900,124542570,6030,6030,6030,6030,10
20250227,095800,124482270,6030,6020,6030,6000,7331
20250227,095700,80454850,6020,6030,6030,6020,104
20250227,095600,79828720,6030,6030,6030,6030,5
20250227,095500,79798570,6030,6030,6030,6030,22
20250227,095400,79665910,6030,6040,6040,6020,225
20250227,095300,78311250,6040,6040,6040,6040,4
20250227,095200,78287090,6040,6040,6040,6040,10
20250227,095100,78226690,6040,6050,6050,6040,14
20250227,095000,78142080,6050,6050,6050,6050,7
20250227,094900,78099730,6060,6070,6070,6040,18
20250227,094800,77990790,6060,6060,6060,6060,10
20250227,094700,77930190,6070,6060,6070,6060,210
20250227,094600,76657330,6060,6060,6060,6060,10
20250227,094500,76596730,6060,6060,6060,6060,4
20250227,094400,76572490,6060,6030,6060,6020,1001
20250227,094300,70542060,6060,6030,6060,6030,1006
20250227,094200,64475700,6060,6030,6060,6030,830
20250227,094100,59470390,6020,6040,6060,6020,1852
20250227,094000,48313100,6060,6060,6060,6060,6
20250227,093900,48276740,6040,6040,6040,6040,0
20250227,093800,48276740,6040,6040,6040,6040,0
20250227,093700,48276740,6040,6040,6040,6040,500
20250227,093600,45256740,6060,6050,6060,6050,37
20250227,093500,45032880,6050,6060,6060,6050,929
20250227,093400,39409030,6060,6070,6070,6060,60
20250227,093300,39045230,6070,6070,6070,6060,27
20250227,093200,38881580,6070,6070,6070,6070,8
20250227,093100,38833020,6070,6070,6070,6070,1
20250227,093000,38826950,6060,6060,6060,6060,39
20250227,092900,38590610,6090,6090,6090,6090,0
20250227,092800,38590610,6090,6090,6090,6090,0
20250227,092700,38590610,6090,6090,6090,6090,0
20250227,092600,38590610,6090,6090,6090,6090,1
20250227,092500,38584520,6060,6070,6070,6060,2578
20250227,092400,22949970,6090,6090,6090,6090,0
20250227,092300,22949970,6090,6090,6090,6090,0
20250227,092200,22949970,6090,6090,6090,6090,0
20250227,092100,22949970,6090,6090,6090,6090,0
20250227,092000,22949970,6090,6090,6090,6090,0
20250227,091900,22949970,6090,6090,6090,6090,1
20250227,091800,22943880,6070,6090,6090,6070,255
20250227,091700,21396010,6070,6060,6070,6060,875
20250227,091600,16086760,6060,6080,6080,6060,1698
20250227,091500,5791320,6100,6100,6100,6100,0
20250227,091400,5791320,6100,6100,6100,6100,0
20250227,091300,5791320,6100,6100,6100,6100,0
20250227,091200,5791320,6100,6100,6100,6100,0
20250227,091100,5791320,6100,6100,6100,6100,0
20250227,091000,5791320,6100,6100,6100,6100,0
20250227,090900,5791320,6100,6100,6100,6100,0
20250227,090800,5791320,6100,6090,6100,6080,12
20250227,090700,5718280,6100,6100,6100,6100,31
20250227,090600,5529180,6100,6100,6100,6100,0
20250227,090500,5529180,6100,6100,6100,6100,0
20250227,090400,5529180,6100,6100,6100,6100,0
20250227,090300,5529180,6100,6100,6100,6100,118
20250227,090200,4809380,6090,6090,6090,6090,0
20250227,090100,4809380,6090,6090,6090,6090,0
20250227,090000,4809380,6090,6080,6090,6080,791