KissMeData/026890/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191200,181699690,8220,8220,8220,8220,932
20250227,191100,181699690,8220,8220,8220,8220,0
20250227,191000,181699690,8220,8220,8220,8220,0
20250227,190900,181699690,8220,8220,8220,8220,0
20250227,190800,181699690,8220,8220,8220,8220,0
20250227,190700,181699690,8220,8220,8220,8220,0
20250227,190600,181699690,8220,8220,8220,8220,0
20250227,190500,181699690,8220,8220,8220,8220,0
20250227,190400,181699690,8220,8220,8220,8220,0
20250227,190300,181699690,8220,8220,8220,8220,0
20250227,190200,181699690,8220,8220,8220,8220,0
20250227,190100,181699690,8220,8220,8220,8220,0
20250227,190000,181699690,8220,8220,8220,8220,0
20250227,185900,181699690,8220,8220,8220,8220,0
20250227,185800,181699690,8220,8220,8220,8220,0
20250227,185700,181699690,8220,8220,8220,8220,0
20250227,185600,181699690,8220,8220,8220,8220,0
20250227,185500,181699690,8220,8220,8220,8220,0
20250227,185400,181699690,8220,8220,8220,8220,0
20250227,185300,181699690,8220,8220,8220,8220,0
20250227,185200,181699690,8220,8220,8220,8220,0
20250227,185100,181699690,8220,8220,8220,8220,0
20250227,185000,181699690,8220,8220,8220,8220,0
20250227,184900,181699690,8220,8220,8220,8220,0
20250227,184800,181699690,8220,8220,8220,8220,0
20250227,184700,181699690,8220,8220,8220,8220,0
20250227,184600,181699690,8220,8220,8220,8220,0
20250227,184500,181699690,8220,8220,8220,8220,0
20250227,184400,181699690,8220,8220,8220,8220,0
20250227,184300,181699690,8220,8220,8220,8220,0
20250227,184200,181699690,8220,8220,8220,8220,932
20250227,184100,181699690,8220,8220,8220,8220,0
20250227,184000,181699690,8220,8220,8220,8220,0
20250227,183900,181699690,8220,8220,8220,8220,0
20250227,183800,181699690,8220,8220,8220,8220,0
20250227,183700,181699690,8220,8220,8220,8220,0
20250227,183600,181699690,8220,8220,8220,8220,0
20250227,183500,181699690,8220,8220,8220,8220,0
20250227,183400,181699690,8220,8220,8220,8220,0
20250227,183300,181699690,8220,8220,8220,8220,0
20250227,183200,181699690,8220,8220,8220,8220,0
20250227,183100,181699690,8220,8220,8220,8220,0
20250227,183000,181699690,8220,8220,8220,8220,0
20250227,182900,181699690,8220,8220,8220,8220,0
20250227,182800,181699690,8220,8220,8220,8220,0
20250227,182700,181699690,8220,8220,8220,8220,0
20250227,182600,181699690,8220,8220,8220,8220,0
20250227,182500,181699690,8220,8220,8220,8220,0
20250227,182400,181699690,8220,8220,8220,8220,0
20250227,182300,181699690,8220,8220,8220,8220,0
20250227,182200,181699690,8220,8220,8220,8220,0
20250227,182100,181699690,8220,8220,8220,8220,0
20250227,182000,181699690,8220,8220,8220,8220,0
20250227,181900,181699690,8220,8220,8220,8220,0
20250227,181800,181699690,8220,8220,8220,8220,0
20250227,181700,181699690,8220,8220,8220,8220,0
20250227,181600,181699690,8220,8220,8220,8220,0
20250227,181500,181699690,8220,8220,8220,8220,0
20250227,181400,181699690,8220,8220,8220,8220,0
20250227,181300,181699690,8220,8220,8220,8220,0
20250227,181200,181699690,8220,8220,8220,8220,932
20250227,181100,181699690,8220,8220,8220,8220,0
20250227,181000,181699690,8220,8220,8220,8220,0
20250227,180900,181699690,8220,8220,8220,8220,0
20250227,180800,181699690,8220,8220,8220,8220,0
20250227,180700,181699690,8220,8220,8220,8220,0
20250227,180600,181699690,8220,8220,8220,8220,0
20250227,180500,181699690,8220,8220,8220,8220,0
20250227,180400,181699690,8220,8220,8220,8220,0
20250227,180300,181699690,8220,8220,8220,8220,0
20250227,180200,181699690,8220,8220,8220,8220,0
20250227,180100,181699690,8220,8220,8220,8220,0
20250227,180000,181699690,8220,8220,8220,8220,0
20250227,175900,181699690,8220,8220,8220,8220,0
20250227,175800,181699690,8220,8220,8220,8220,0
20250227,175700,181699690,8220,8220,8220,8220,0
20250227,175600,181699690,8220,8220,8220,8220,0
20250227,175500,181699690,8220,8220,8220,8220,0
20250227,175400,181699690,8220,8220,8220,8220,0
20250227,175300,181699690,8220,8220,8220,8220,0
20250227,175200,181699690,8220,8220,8220,8220,0
20250227,175100,181699690,8220,8220,8220,8220,0
20250227,175000,181699690,8220,8220,8220,8220,0
20250227,174900,181699690,8220,8220,8220,8220,0
20250227,174800,181699690,8220,8220,8220,8220,0
20250227,174700,181699690,8220,8220,8220,8220,0
20250227,174600,181699690,8220,8220,8220,8220,0
20250227,174500,181699690,8220,8220,8220,8220,0
20250227,174400,181699690,8220,8220,8220,8220,0
20250227,174300,181699690,8220,8220,8220,8220,0
20250227,174200,181699690,8220,8220,8220,8220,932
20250227,174100,181699690,8220,8220,8220,8220,0
20250227,174000,181699690,8220,8220,8220,8220,0
20250227,173900,181699690,8220,8220,8220,8220,0
20250227,173800,181699690,8220,8220,8220,8220,0
20250227,173700,181699690,8220,8220,8220,8220,0
20250227,173600,181699690,8220,8220,8220,8220,0
20250227,173500,181699690,8220,8220,8220,8220,0
20250227,173400,181699690,8220,8220,8220,8220,0
20250227,173300,181699690,8220,8220,8220,8220,0
20250227,173200,181699690,8220,8220,8220,8220,0
20250227,173100,181699690,8220,8220,8220,8220,0
20250227,173000,181699690,8220,8220,8220,8220,0
20250227,172900,181699690,8220,8220,8220,8220,0
20250227,172800,181699690,8220,8220,8220,8220,0
20250227,172700,181699690,8220,8220,8220,8220,0
20250227,172600,181699690,8220,8220,8220,8220,0
20250227,172500,181699690,8220,8220,8220,8220,0
20250227,172400,181699690,8220,8220,8220,8220,0
20250227,172300,181699690,8220,8220,8220,8220,0
20250227,172200,181699690,8220,8220,8220,8220,0
20250227,172100,181699690,8220,8220,8220,8220,0
20250227,172000,181699690,8220,8220,8220,8220,0
20250227,171900,181699690,8220,8220,8220,8220,0
20250227,171800,181699690,8220,8220,8220,8220,0
20250227,171700,181699690,8220,8220,8220,8220,0
20250227,171600,181699690,8220,8220,8220,8220,0
20250227,171500,181699690,8220,8220,8220,8220,0
20250227,171400,181699690,8220,8220,8220,8220,0
20250227,171300,181699690,8220,8220,8220,8220,0
20250227,171200,181699690,8220,8220,8220,8220,932
20250227,171100,181699690,8220,8220,8220,8220,0
20250227,171000,181699690,8220,8220,8220,8220,0
20250227,170900,181699690,8220,8220,8220,8220,0
20250227,170800,181699690,8220,8220,8220,8220,0
20250227,170700,181699690,8220,8220,8220,8220,0
20250227,170600,181699690,8220,8220,8220,8220,0
20250227,170500,181699690,8220,8220,8220,8220,0
20250227,170400,181699690,8220,8220,8220,8220,0
20250227,170300,181699690,8220,8220,8220,8220,0
20250227,170200,181699690,8220,8220,8220,8220,0
20250227,170100,181699690,8220,8220,8220,8220,0
20250227,170000,181699690,8220,8220,8220,8220,0
20250227,165900,181699690,8220,8220,8220,8220,0
20250227,165800,181699690,8220,8220,8220,8220,0
20250227,165700,181699690,8220,8220,8220,8220,0
20250227,165600,181699690,8220,8220,8220,8220,0
20250227,165500,181699690,8220,8220,8220,8220,0
20250227,165400,181699690,8220,8220,8220,8220,0
20250227,165300,181699690,8220,8220,8220,8220,0
20250227,165200,181699690,8220,8220,8220,8220,0
20250227,165100,181699690,8220,8220,8220,8220,0
20250227,165000,181699690,8220,8220,8220,8220,0
20250227,164900,181699690,8220,8220,8220,8220,0
20250227,164800,181699690,8220,8220,8220,8220,0
20250227,164700,181699690,8220,8220,8220,8220,0
20250227,164600,181699690,8220,8220,8220,8220,0
20250227,164500,181699690,8220,8220,8220,8220,0
20250227,164400,181699690,8220,8220,8220,8220,0
20250227,164300,181699690,8220,8220,8220,8220,0
20250227,164200,181699690,8220,8220,8220,8220,932
20250227,164100,181699690,8220,8220,8220,8220,0
20250227,164000,181699690,8220,8220,8220,8220,0
20250227,163900,181699690,8220,8220,8220,8220,0
20250227,163800,181699690,8220,8220,8220,8220,0
20250227,163700,181699690,8220,8220,8220,8220,0
20250227,163600,181699690,8220,8220,8220,8220,0
20250227,163500,181699690,8220,8220,8220,8220,0
20250227,163400,181699690,8220,8220,8220,8220,0
20250227,163300,181699690,8220,8220,8220,8220,0
20250227,163200,181699690,8220,8220,8220,8220,0
20250227,163100,181699690,8220,8220,8220,8220,0
20250227,163000,181699690,8220,8220,8220,8220,0
20250227,162900,181699690,8220,8220,8220,8220,0
20250227,162800,181699690,8220,8220,8220,8220,0
20250227,162700,181699690,8220,8220,8220,8220,0
20250227,162600,181699690,8220,8220,8220,8220,0
20250227,162500,181699690,8220,8220,8220,8220,0
20250227,162400,181699690,8220,8220,8220,8220,0
20250227,162300,181699690,8220,8220,8220,8220,0
20250227,162200,181699690,8220,8220,8220,8220,0
20250227,162100,181699690,8220,8220,8220,8220,0
20250227,162000,181699690,8220,8220,8220,8220,0
20250227,161900,181699690,8220,8220,8220,8220,0
20250227,161800,181699690,8220,8220,8220,8220,0
20250227,161700,181699690,8220,8220,8220,8220,0
20250227,161600,181699690,8220,8220,8220,8220,0
20250227,161500,181699690,8220,8220,8220,8220,0
20250227,161400,181699690,8220,8220,8220,8220,0
20250227,161300,181699690,8220,8220,8220,8220,0
20250227,161200,181699690,8220,8220,8220,8220,932
20250227,161100,181699690,8220,8220,8220,8220,0
20250227,161000,181699690,8220,8220,8220,8220,0
20250227,160900,181699690,8220,8220,8220,8220,0
20250227,160800,181699690,8220,8220,8220,8220,0
20250227,160700,181699690,8220,8220,8220,8220,0
20250227,160600,181699690,8220,8220,8220,8220,0
20250227,160500,181699690,8220,8220,8220,8220,0
20250227,160400,181699690,8220,8220,8220,8220,0
20250227,160300,181699690,8220,8220,8220,8220,0
20250227,160200,181699690,8220,8220,8220,8220,0
20250227,160100,181699690,8220,8220,8220,8220,0
20250227,160000,181699690,8220,8220,8220,8220,0
20250227,155900,181699690,8220,8220,8220,8220,0
20250227,155800,181699690,8220,8220,8220,8220,0
20250227,155700,181699690,8220,8220,8220,8220,0
20250227,155600,181699690,8220,8220,8220,8220,0
20250227,155500,181699690,8220,8220,8220,8220,0
20250227,155400,181699690,8220,8220,8220,8220,0
20250227,155300,181699690,8220,8220,8220,8220,0
20250227,155200,181699690,8220,8220,8220,8220,0
20250227,155100,181699690,8220,8220,8220,8220,0
20250227,155000,181699690,8220,8220,8220,8220,0
20250227,154900,181699690,8220,8220,8220,8220,0
20250227,154800,181699690,8220,8220,8220,8220,0
20250227,154700,181699690,8220,8220,8220,8220,0
20250227,154600,181699690,8220,8220,8220,8220,0
20250227,154500,181699690,8220,8220,8220,8220,0
20250227,154400,181699690,8220,8220,8220,8220,0
20250227,154300,181699690,8220,8220,8220,8220,0
20250227,154200,181699690,8220,8220,8220,8220,932
20250227,154100,181699690,8220,8220,8220,8220,0
20250227,154000,181699690,8220,8220,8220,8220,0
20250227,153900,181699690,8220,8220,8220,8220,0
20250227,153800,181699690,8220,8220,8220,8220,0
20250227,153700,181699690,8220,8220,8220,8220,0
20250227,153600,181699690,8220,8220,8220,8220,0
20250227,153500,181699690,8220,8220,8220,8220,0
20250227,153400,181699690,8220,8220,8220,8220,0
20250227,153300,181699690,8220,8220,8220,8220,0
20250227,153200,181699690,8220,8220,8220,8220,0
20250227,153100,181699690,8220,8220,8220,8220,0
20250227,153000,181699690,8220,8220,8220,8220,932
20250227,152900,174038650,8230,8230,8230,8230,0
20250227,152800,174038650,8230,8230,8230,8230,0
20250227,152700,174038650,8230,8230,8230,8230,0
20250227,152600,174038650,8230,8230,8230,8230,0
20250227,152500,174038650,8230,8230,8230,8230,0
20250227,152400,174038650,8230,8230,8230,8230,0
20250227,152300,174038650,8230,8230,8230,8230,0
20250227,152200,174038650,8230,8230,8230,8230,0
20250227,152100,174038650,8230,8230,8230,8230,0
20250227,152000,174038650,8230,8230,8230,8230,0
20250227,151900,174038650,8230,8230,8230,8220,113
20250227,151800,173109030,8230,8230,8230,8230,202
20250227,151700,171446570,8230,8210,8230,8210,189
20250227,151600,169894840,8210,8220,8220,8200,1222
20250227,151500,159861790,8230,8230,8240,8230,10
20250227,151400,159779480,8240,8250,8260,8210,3648
20250227,151300,129722330,8260,8270,8270,8260,4
20250227,151200,129689280,8260,8260,8260,8260,774
20250227,151100,123296040,8270,8270,8270,8270,0
20250227,151000,123296040,8270,8260,8270,8260,2
20250227,150900,123279510,8260,8260,8260,8260,1
20250227,150800,123271250,8260,8260,8260,8260,1
20250227,150700,123262990,8280,8270,8280,8270,70
20250227,150600,122684080,8270,8270,8270,8270,1
20250227,150500,122675810,8270,8260,8270,8260,22
20250227,150400,122493880,8270,8270,8270,8260,507
20250227,150300,118301000,8270,8270,8270,8270,197
20250227,150200,116671810,8270,8270,8270,8270,0
20250227,150100,116671810,8270,8270,8270,8270,0
20250227,150000,116671810,8270,8280,8280,8270,2
20250227,145900,116655260,8270,8270,8280,8270,15
20250227,145800,116531080,8280,8280,8280,8280,102
20250227,145700,115686520,8270,8280,8280,8270,226
20250227,145600,113815250,8290,8300,8300,8280,45
20250227,145500,113442570,8270,8270,8270,8270,2
20250227,145400,113426030,8270,8270,8270,8270,0
20250227,145300,113426030,8270,8280,8280,8270,45
20250227,145200,113053440,8290,8290,8290,8290,1
20250227,145100,113045150,8290,8280,8290,8270,877
20250227,145000,105785430,8280,8280,8280,8280,1
20250227,144900,105777150,8280,8280,8280,8280,0
20250227,144800,105777150,8280,8280,8280,8280,1
20250227,144700,105768870,8280,8280,8280,8280,1
20250227,144600,105760590,8290,8290,8290,8290,38
20250227,144500,105445570,8290,8280,8290,8280,3
20250227,144400,105420710,8310,8310,8310,8310,30
20250227,144300,105171410,8310,8280,8310,8280,31
20250227,144200,104913870,8280,8280,8280,8280,0
20250227,144100,104913870,8280,8280,8280,8280,0
20250227,144000,104913870,8280,8280,8280,8280,1
20250227,143900,104905590,8280,8280,8280,8280,1
20250227,143800,104897310,8290,8290,8290,8290,0
20250227,143700,104897310,8290,8280,8290,8280,6
20250227,143600,104847580,8290,8290,8290,8290,0
20250227,143500,104847580,8290,8290,8290,8290,2
20250227,143400,104831000,8300,8300,8300,8300,2
20250227,143300,104814400,8290,8290,8290,8290,2
20250227,143200,104797820,8300,8310,8310,8290,3
20250227,143100,104772920,8280,8280,8280,8280,1
20250227,143000,104764640,8280,8280,8280,8280,1
20250227,142900,104756360,8280,8290,8290,8280,324
20250227,142800,102071550,8280,8280,8280,8280,0
20250227,142700,102071550,8280,8280,8280,8280,7
20250227,142600,102013590,8280,8280,8280,8280,2
20250227,142500,101997030,8280,8280,8280,8280,0
20250227,142400,101997030,8280,8280,8280,8280,0
20250227,142300,101997030,8280,8280,8280,8280,0
20250227,142200,101997030,8280,8310,8310,8280,2
20250227,142100,101980440,8300,8280,8300,8280,3
20250227,142000,101955580,8280,8280,8280,8280,0
20250227,141900,101955580,8280,8280,8280,8280,0
20250227,141800,101955580,8280,8280,8280,8280,1
20250227,141700,101947300,8280,8280,8280,8280,10
20250227,141600,101864500,8280,8290,8290,8280,3
20250227,141500,101839640,8290,8290,8290,8290,0
20250227,141400,101839640,8290,8290,8290,8290,1
20250227,141300,101831350,8300,8300,8300,8300,0
20250227,141200,101831350,8300,8280,8300,8280,21
20250227,141100,101657450,8280,8280,8280,8280,2
20250227,141000,101640890,8300,8290,8300,8290,3
20250227,140900,101616010,8310,8310,8310,8310,0
20250227,140800,101616010,8310,8310,8310,8310,0
20250227,140700,101616010,8310,8310,8310,8310,1
20250227,140600,101607700,8280,8280,8280,8280,2
20250227,140500,101591140,8280,8280,8280,8280,1
20250227,140400,101582860,8300,8300,8300,8300,1
20250227,140300,101574560,8290,8290,8290,8290,0
20250227,140200,101574560,8290,8290,8290,8290,0
20250227,140100,101574560,8290,8280,8290,8280,3
20250227,140000,101549710,8280,8280,8280,8280,127
20250227,135900,100498150,8280,8280,8280,8280,0
20250227,135800,100498150,8280,8280,8280,8280,0
20250227,135700,100498150,8280,8280,8280,8280,1
20250227,135600,100489870,8290,8290,8290,8290,1
20250227,135500,100481580,8290,8310,8310,8290,2
20250227,135400,100464980,8300,8300,8300,8300,0
20250227,135300,100464980,8300,8290,8300,8290,2
20250227,135200,100448390,8300,8300,8300,8300,1
20250227,135100,100440090,8280,8280,8280,8280,1
20250227,135000,100431810,8280,8280,8280,8280,0
20250227,134900,100431810,8280,8280,8280,8280,2
20250227,134800,100415250,8280,8280,8280,8280,0
20250227,134700,100415250,8280,8280,8280,8280,1
20250227,134600,100406970,8280,8280,8280,8280,100
20250227,134500,99578970,8280,8280,8280,8280,1
20250227,134400,99570690,8280,8280,8280,8280,1
20250227,134300,99562410,8280,8280,8280,8280,0
20250227,134200,99562410,8280,8280,8280,8280,101
20250227,134100,98726130,8290,8280,8290,8280,2
20250227,134000,98709560,8310,8310,8310,8310,0
20250227,133900,98709560,8310,8290,8310,8280,298
20250227,133800,96240560,8280,8280,8280,8280,4
20250227,133700,96207440,8280,8290,8290,8280,5
20250227,133600,96166000,8300,8300,8300,8300,0
20250227,133500,96166000,8300,8300,8300,8300,0
20250227,133400,96166000,8300,8300,8300,8300,1
20250227,133300,96157700,8280,8300,8300,8280,2
20250227,133200,96141120,8290,8290,8300,8280,306
20250227,133100,93604370,8290,8290,8290,8290,0
20250227,133000,93604370,8290,8290,8290,8290,1
20250227,132900,93596080,8280,8280,8280,8280,2
20250227,132800,93579520,8280,8280,8280,8280,2
20250227,132700,93562960,8280,8290,8290,8280,13
20250227,132600,93455200,8290,8290,8290,8290,0
20250227,132500,93455200,8290,8290,8290,8290,0
20250227,132400,93455200,8290,8300,8300,8280,3
20250227,132300,93430330,8280,8300,8300,8280,1114
20250227,132200,84193470,8300,8300,8300,8300,1
20250227,132100,84185170,8310,8310,8310,8310,30
20250227,132000,83935870,8300,8300,8300,8300,1
20250227,131900,83927570,8300,8300,8300,8300,0
20250227,131800,83927570,8300,8300,8300,8300,0
20250227,131700,83927570,8300,8300,8300,8300,2
20250227,131600,83910970,8300,8300,8300,8300,2
20250227,131500,83894370,8300,8300,8300,8300,0
20250227,131400,83894370,8300,8300,8300,8300,0
20250227,131300,83894370,8300,8300,8300,8300,0
20250227,131200,83894370,8300,8300,8300,8300,3
20250227,131100,83869470,8300,8300,8300,8300,0
20250227,131000,83869470,8300,8300,8300,8300,0
20250227,130900,83869470,8300,8300,8300,8300,0
20250227,130800,83869470,8300,8300,8300,8300,1
20250227,130700,83861170,8300,8300,8300,8300,2
20250227,130600,83844570,8300,8300,8300,8300,0
20250227,130500,83844570,8300,8300,8300,8300,0
20250227,130400,83844570,8300,8300,8300,8300,0
20250227,130300,83844570,8300,8300,8300,8300,2
20250227,130200,83827970,8300,8300,8300,8300,0
20250227,130100,83827970,8300,8300,8300,8300,1
20250227,130000,83819670,8300,8300,8300,8300,0
20250227,125900,83819670,8300,8300,8300,8300,1
20250227,125800,83811370,8320,8300,8320,8300,41
20250227,125700,83470270,8310,8310,8310,8310,5
20250227,125600,83428720,8310,8320,8320,8310,1363
20250227,125500,72099350,8320,8320,8320,8320,1
20250227,125400,72091030,8320,8320,8320,8320,0
20250227,125300,72091030,8320,8320,8320,8320,1
20250227,125200,72082710,8320,8320,8320,8320,0
20250227,125100,72082710,8320,8320,8320,8320,2
20250227,125000,72066070,8320,8320,8320,8320,0
20250227,124900,72066070,8320,8320,8320,8320,0
20250227,124800,72066070,8320,8320,8320,8320,1
20250227,124700,72057750,8320,8320,8320,8320,1
20250227,124600,72049430,8320,8320,8320,8320,1
20250227,124500,72041110,8320,8320,8320,8320,300
20250227,124400,69545110,8320,8320,8320,8320,0
20250227,124300,69545110,8320,8320,8320,8320,2
20250227,124200,69528470,8330,8330,8330,8330,1
20250227,124100,69520140,8320,8320,8320,8320,0
20250227,124000,69520140,8320,8320,8320,8320,1
20250227,123900,69511820,8320,8320,8320,8320,1
20250227,123800,69503500,8320,8320,8320,8320,1
20250227,123700,69495180,8330,8330,8330,8330,160
20250227,123600,68162380,8330,8330,8330,8330,0
20250227,123500,68162380,8330,8330,8330,8330,1
20250227,123400,68154050,8330,8340,8340,8330,29
20250227,123300,67912200,8330,8330,8330,8330,201
20250227,123200,66237870,8330,8330,8330,8330,0
20250227,123100,66237870,8330,8330,8330,8330,0
20250227,123000,66237870,8330,8330,8330,8330,2
20250227,122900,66221210,8340,8340,8340,8340,40
20250227,122800,65887610,8330,8330,8330,8330,1
20250227,122700,65879280,8330,8330,8330,8330,0
20250227,122600,65879280,8330,8330,8330,8330,1
20250227,122500,65870950,8330,8330,8330,8330,0
20250227,122400,65870950,8330,8340,8340,8330,41
20250227,122300,65529020,8330,8330,8330,8330,1
20250227,122200,65520690,8330,8330,8330,8330,3
20250227,122100,65495700,8340,8340,8340,8340,0
20250227,122000,65495700,8340,8340,8340,8340,0
20250227,121900,65495700,8340,8330,8340,8330,42
20250227,121800,65145440,8330,8330,8330,8330,1
20250227,121700,65137110,8330,8330,8330,8330,0
20250227,121600,65137110,8330,8330,8330,8330,0
20250227,121500,65137110,8330,8340,8340,8330,77
20250227,121400,64495300,8330,8330,8330,8330,13
20250227,121300,64387010,8330,8330,8330,8330,0
20250227,121200,64387010,8330,8330,8330,8330,0
20250227,121100,64387010,8330,8330,8330,8330,0
20250227,121000,64387010,8330,8320,8330,8320,41
20250227,120900,64045490,8320,8320,8320,8320,1
20250227,120800,64037170,8320,8320,8320,8320,1
20250227,120700,64028850,8330,8330,8330,8330,1
20250227,120600,64020520,8320,8320,8320,8320,0
20250227,120500,64020520,8320,8330,8330,8320,41
20250227,120400,63679000,8330,8320,8330,8320,5
20250227,120300,63637360,8320,8320,8320,8320,1
20250227,120200,63629040,8320,8320,8320,8320,0
20250227,120100,63629040,8320,8320,8320,8320,1
20250227,120000,63620720,8330,8330,8330,8330,40
20250227,115900,63287520,8320,8320,8320,8320,1
20250227,115800,63279200,8320,8320,8320,8320,1
20250227,115700,63270880,8320,8320,8320,8320,1
20250227,115600,63262560,8330,8330,8330,8330,0
20250227,115500,63262560,8330,8320,8330,8320,2
20250227,115400,63245910,8320,8320,8320,8320,1
20250227,115300,63237590,8320,8320,8320,8320,1
20250227,115200,63229270,8320,8320,8320,8320,1
20250227,115100,63220950,8330,8330,8330,8330,0
20250227,115000,63220950,8330,8330,8330,8330,0
20250227,114900,63220950,8330,8330,8330,8330,2
20250227,114800,63204290,8320,8320,8320,8320,0
20250227,114700,63204290,8320,8320,8320,8320,1
20250227,114600,63195970,8320,8320,8320,8320,0
20250227,114500,63195970,8320,8320,8320,8320,1
20250227,114400,63187650,8320,8320,8320,8320,1
20250227,114300,63179330,8320,8320,8320,8320,0
20250227,114200,63179330,8320,8320,8320,8320,1
20250227,114100,63171010,8340,8350,8350,8320,3
20250227,114000,63146000,8340,8340,8340,8340,3
20250227,113900,63120980,8320,8340,8340,8320,36
20250227,113800,62820760,8320,8320,8320,8320,0
20250227,113700,62820760,8320,8320,8320,8320,0
20250227,113600,62820760,8320,8330,8330,8320,231
20250227,113500,60896540,8330,8330,8330,8330,1
20250227,113400,60888210,8330,8330,8330,8330,50
20250227,113300,60471710,8330,8330,8330,8330,25
20250227,113200,60263460,8330,8330,8330,8330,1
20250227,113100,60255130,8330,8330,8330,8330,1
20250227,113000,60246800,8330,8330,8330,8330,1
20250227,112900,60238470,8330,8330,8330,8330,0
20250227,112800,60238470,8330,8330,8330,8330,1
20250227,112700,60230140,8330,8330,8330,8330,0
20250227,112600,60230140,8330,8330,8330,8330,1
20250227,112500,60221810,8330,8330,8330,8330,1
20250227,112400,60213480,8330,8330,8330,8330,1
20250227,112300,60205150,8330,8330,8330,8330,0
20250227,112200,60205150,8330,8330,8330,8330,0
20250227,112100,60205150,8330,8330,8330,8330,0
20250227,112000,60205150,8330,8330,8330,8330,3
20250227,111900,60180160,8340,8340,8340,8340,0
20250227,111800,60180160,8340,8340,8340,8340,0
20250227,111700,60180160,8340,8340,8340,8340,20
20250227,111600,60013360,8330,8330,8330,8330,1
20250227,111500,60005030,8330,8340,8340,8330,530
20250227,111400,55585440,8350,8350,8350,8350,0
20250227,111300,55585440,8350,8350,8350,8350,0
20250227,111200,55585440,8350,8340,8350,8340,41
20250227,111100,55243100,8340,8340,8340,8340,0
20250227,111000,55243100,8340,8340,8340,8340,2
20250227,110900,55226420,8350,8350,8350,8350,0
20250227,110800,55226420,8350,8350,8350,8350,40
20250227,110700,54892420,8340,8340,8340,8340,1
20250227,110600,54884080,8340,8340,8340,8340,0
20250227,110500,54884080,8340,8340,8340,8340,1
20250227,110400,54875740,8340,8340,8340,8340,1
20250227,110300,54867400,8340,8350,8350,8340,41
20250227,110200,54525060,8340,8340,8340,8340,0
20250227,110100,54525060,8340,8340,8340,8340,0
20250227,110000,54525060,8340,8340,8340,8340,1
20250227,105900,54516720,8340,8340,8340,8340,2
20250227,105800,54500040,8350,8350,8350,8350,40
20250227,105700,54166040,8350,8350,8350,8350,1
20250227,105600,54157690,8350,8350,8350,8350,1
20250227,105500,54149340,8340,8340,8340,8340,2
20250227,105400,54132660,8340,8340,8340,8340,1
20250227,105300,54124320,8340,8340,8340,8340,0
20250227,105200,54124320,8340,8340,8340,8340,31
20250227,105100,53865780,8340,8340,8340,8340,2
20250227,105000,53849100,8340,8340,8340,8340,0
20250227,104900,53849100,8340,8340,8340,8340,2
20250227,104800,53832420,8340,8340,8340,8340,1
20250227,104700,53824080,8340,8340,8340,8340,1
20250227,104600,53815740,8340,8340,8340,8340,1
20250227,104500,53807400,8350,8350,8350,8350,0
20250227,104400,53807400,8350,8350,8350,8350,1
20250227,104300,53799050,8340,8340,8340,8340,2
20250227,104200,53782370,8350,8350,8350,8350,0
20250227,104100,53782370,8350,8350,8350,8350,69
20250227,104000,53206220,8370,8370,8370,8370,0
20250227,103900,53206220,8370,8360,8370,8360,32
20250227,103800,52938690,8340,8360,8360,8340,153
20250227,103700,51659650,8370,8370,8370,8370,100
20250227,103600,50822650,8360,8360,8360,8360,1
20250227,103500,50814290,8360,8360,8360,8360,0
20250227,103400,50814290,8360,8370,8370,8360,41
20250227,103300,50471130,8360,8360,8360,8360,1
20250227,103200,50462770,8360,8360,8360,8360,0
20250227,103100,50462770,8360,8360,8360,8360,1
20250227,103000,50454410,8360,8360,8360,8360,1
20250227,102900,50446050,8360,8360,8360,8360,0
20250227,102800,50446050,8360,8360,8360,8360,0
20250227,102700,50446050,8360,8360,8360,8360,1
20250227,102600,50437690,8360,8360,8360,8360,2
20250227,102500,50420970,8370,8370,8370,8370,40
20250227,102400,50086170,8360,8360,8360,8360,0
20250227,102300,50086170,8360,8360,8360,8360,0
20250227,102200,50086170,8360,8360,8360,8360,2
20250227,102100,50069450,8360,8360,8360,8360,1
20250227,102000,50061090,8370,8370,8370,8370,42
20250227,101900,49709550,8360,8360,8360,8360,0
20250227,101800,49709550,8360,8360,8360,8360,3
20250227,101700,49684470,8360,8360,8360,8360,1
20250227,101600,49676110,8360,8360,8360,8360,1
20250227,101500,49667750,8360,8360,8360,8360,758
20250227,101400,43330870,8360,8360,8360,8360,230
20250227,101300,41408070,8360,8360,8360,8360,0
20250227,101200,41408070,8360,8360,8360,8360,0
20250227,101100,41408070,8360,8360,8360,8360,2
20250227,101000,41391350,8370,8370,8370,8370,39
20250227,100900,41064920,8360,8360,8360,8360,1
20250227,100800,41056560,8360,8360,8360,8360,0
20250227,100700,41056560,8360,8360,8360,8360,1
20250227,100600,41048200,8360,8360,8360,8360,37
20250227,100500,40738880,8350,8350,8350,8350,1
20250227,100400,40730530,8370,8360,8370,8360,2
20250227,100300,40713800,8370,8370,8370,8370,0
20250227,100200,40713800,8370,8350,8370,8350,30
20250227,100100,40463000,8350,8340,8360,8340,5
20250227,100000,40421250,8360,8360,8360,8360,0
20250227,095900,40421250,8360,8350,8360,8350,2
20250227,095800,40404540,8350,8350,8350,8350,0
20250227,095700,40404540,8350,8350,8350,8350,2
20250227,095600,40387840,8350,8350,8360,8350,542
20250227,095500,35857120,8340,8360,8360,8340,2
20250227,095400,35840420,8350,8350,8370,8350,4
20250227,095300,35807000,8340,8350,8360,8340,61
20250227,095200,35297650,8360,8360,8360,8360,26
20250227,095100,35080290,8360,8360,8360,8360,16
20250227,095000,34946530,8350,8350,8350,8350,1
20250227,094900,34938180,8350,8350,8350,8350,1
20250227,094800,34929830,8350,8350,8350,8350,3
20250227,094700,34904780,8350,8370,8370,8340,26
20250227,094600,34687530,8340,8340,8340,8340,56
20250227,094500,34220490,8340,8330,8340,8330,3
20250227,094400,34195490,8330,8330,8330,8330,0
20250227,094300,34195490,8330,8330,8330,8330,0
20250227,094200,34195490,8330,8330,8330,8330,1
20250227,094100,34187160,8330,8330,8330,8330,0
20250227,094000,34187160,8330,8340,8340,8330,2
20250227,093900,34170490,8330,8340,8340,8330,2
20250227,093800,34153820,8330,8330,8330,8330,4
20250227,093700,34120500,8330,8330,8330,8330,1
20250227,093600,34112170,8330,8340,8340,8330,2
20250227,093500,34095500,8330,8320,8330,8320,491
20250227,093400,30005570,8310,8310,8310,8310,1
20250227,093300,29997260,8330,8330,8330,8330,1
20250227,093200,29988930,8300,8300,8330,8300,3
20250227,093100,29964000,8330,8330,8330,8330,4
20250227,093000,29930680,8340,8340,8340,8340,0
20250227,092900,29930680,8340,8340,8340,8340,0
20250227,092800,29930680,8340,8340,8340,8340,0
20250227,092700,29930680,8340,8380,8380,8330,12
20250227,092600,29830440,8320,8320,8330,8320,13
20250227,092500,29722270,8330,8310,8330,8310,423
20250227,092400,26207120,8310,8320,8320,8310,528
20250227,092300,21817500,8330,8330,8330,8330,0
20250227,092200,21817500,8330,8330,8330,8330,6
20250227,092100,21767520,8330,8330,8330,8330,2
20250227,092000,21750860,8320,8320,8320,8320,0
20250227,091900,21750860,8320,8320,8320,8320,262
20250227,091800,19571020,8310,8330,8330,8310,692
20250227,091700,13814190,8340,8340,8340,8340,18
20250227,091600,13664070,8340,8340,8340,8340,572
20250227,091500,8893590,8350,8350,8350,8350,0
20250227,091400,8893590,8350,8350,8350,8350,0
20250227,091300,8893590,8350,8350,8350,8350,0
20250227,091200,8893590,8350,8350,8350,8350,0
20250227,091100,8893590,8350,8350,8350,8350,0
20250227,091000,8893590,8350,8350,8350,8350,0
20250227,090900,8893590,8350,8360,8360,8350,129
20250227,090800,7815760,8390,8390,8390,8390,0
20250227,090700,7815760,8390,8380,8390,8380,52
20250227,090600,7379490,8390,8380,8390,8380,2
20250227,090500,7362720,8360,8360,8360,8360,1
20250227,090400,7354360,8380,8380,8380,8380,0
20250227,090300,7354360,8380,8350,8380,8350,800
20250227,090200,674330,8390,8390,8390,8390,1
20250227,090100,665940,8400,8400,8400,8400,0
20250227,090000,665940,8400,8430,8430,8400,79