KissMeData/053080/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193700,2567944880,13810,13810,13810,13810,3032
20250227,193600,2567944880,13810,13810,13810,13810,0
20250227,193500,2567944880,13810,13810,13810,13810,0
20250227,193400,2567944880,13810,13810,13810,13810,0
20250227,193300,2567944880,13810,13810,13810,13810,0
20250227,193200,2567944880,13810,13810,13810,13810,0
20250227,193100,2567944880,13810,13810,13810,13810,0
20250227,193000,2567944880,13810,13810,13810,13810,0
20250227,192900,2567944880,13810,13810,13810,13810,0
20250227,192800,2567944880,13810,13810,13810,13810,0
20250227,192700,2567944880,13810,13810,13810,13810,0
20250227,192600,2567944880,13810,13810,13810,13810,0
20250227,192500,2567944880,13810,13810,13810,13810,0
20250227,192400,2567944880,13810,13810,13810,13810,0
20250227,192300,2567944880,13810,13810,13810,13810,0
20250227,192200,2567944880,13810,13810,13810,13810,0
20250227,192100,2567944880,13810,13810,13810,13810,0
20250227,192000,2567944880,13810,13810,13810,13810,0
20250227,191900,2567944880,13810,13810,13810,13810,0
20250227,191800,2567944880,13810,13810,13810,13810,0
20250227,191700,2567944880,13810,13810,13810,13810,0
20250227,191600,2567944880,13810,13810,13810,13810,0
20250227,191500,2567944880,13810,13810,13810,13810,0
20250227,191400,2567944880,13810,13810,13810,13810,0
20250227,191300,2567944880,13810,13810,13810,13810,0
20250227,191200,2567944880,13810,13810,13810,13810,0
20250227,191100,2567944880,13810,13810,13810,13810,0
20250227,191000,2567944880,13810,13810,13810,13810,0
20250227,190900,2567944880,13810,13810,13810,13810,0
20250227,190800,2567944880,13810,13810,13810,13810,0
20250227,190700,2567944880,13810,13810,13810,13810,3032
20250227,190600,2567944880,13810,13810,13810,13810,0
20250227,190500,2567944880,13810,13810,13810,13810,0
20250227,190400,2567944880,13810,13810,13810,13810,0
20250227,190300,2567944880,13810,13810,13810,13810,0
20250227,190200,2567944880,13810,13810,13810,13810,0
20250227,190100,2567944880,13810,13810,13810,13810,0
20250227,190000,2567944880,13810,13810,13810,13810,0
20250227,185900,2567944880,13810,13810,13810,13810,0
20250227,185800,2567944880,13810,13810,13810,13810,0
20250227,185700,2567944880,13810,13810,13810,13810,0
20250227,185600,2567944880,13810,13810,13810,13810,0
20250227,185500,2567944880,13810,13810,13810,13810,0
20250227,185400,2567944880,13810,13810,13810,13810,0
20250227,185300,2567944880,13810,13810,13810,13810,0
20250227,185200,2567944880,13810,13810,13810,13810,0
20250227,185100,2567944880,13810,13810,13810,13810,0
20250227,185000,2567944880,13810,13810,13810,13810,0
20250227,184900,2567944880,13810,13810,13810,13810,0
20250227,184800,2567944880,13810,13810,13810,13810,0
20250227,184700,2567944880,13810,13810,13810,13810,0
20250227,184600,2567944880,13810,13810,13810,13810,0
20250227,184500,2567944880,13810,13810,13810,13810,0
20250227,184400,2567944880,13810,13810,13810,13810,0
20250227,184300,2567944880,13810,13810,13810,13810,0
20250227,184200,2567944880,13810,13810,13810,13810,0
20250227,184100,2567944880,13810,13810,13810,13810,0
20250227,184000,2567944880,13810,13810,13810,13810,0
20250227,183900,2567944880,13810,13810,13810,13810,0
20250227,183800,2567944880,13810,13810,13810,13810,0
20250227,183700,2567944880,13810,13810,13810,13810,3032
20250227,183600,2567944880,13810,13810,13810,13810,0
20250227,183500,2567944880,13810,13810,13810,13810,0
20250227,183400,2567944880,13810,13810,13810,13810,0
20250227,183300,2567944880,13810,13810,13810,13810,0
20250227,183200,2567944880,13810,13810,13810,13810,0
20250227,183100,2567944880,13810,13810,13810,13810,0
20250227,183000,2567944880,13810,13810,13810,13810,0
20250227,182900,2567944880,13810,13810,13810,13810,0
20250227,182800,2567944880,13810,13810,13810,13810,0
20250227,182700,2567944880,13810,13810,13810,13810,0
20250227,182600,2567944880,13810,13810,13810,13810,0
20250227,182500,2567944880,13810,13810,13810,13810,0
20250227,182400,2567944880,13810,13810,13810,13810,0
20250227,182300,2567944880,13810,13810,13810,13810,0
20250227,182200,2567944880,13810,13810,13810,13810,0
20250227,182100,2567944880,13810,13810,13810,13810,0
20250227,182000,2567944880,13810,13810,13810,13810,0
20250227,181900,2567944880,13810,13810,13810,13810,0
20250227,181800,2567944880,13810,13810,13810,13810,0
20250227,181700,2567944880,13810,13810,13810,13810,0
20250227,181600,2567944880,13810,13810,13810,13810,0
20250227,181500,2567944880,13810,13810,13810,13810,0
20250227,181400,2567944880,13810,13810,13810,13810,0
20250227,181300,2567944880,13810,13810,13810,13810,0
20250227,181200,2567944880,13810,13810,13810,13810,0
20250227,181100,2567944880,13810,13810,13810,13810,0
20250227,181000,2567944880,13810,13810,13810,13810,0
20250227,180900,2567944880,13810,13810,13810,13810,0
20250227,180800,2567944880,13810,13810,13810,13810,0
20250227,180700,2567944880,13810,13810,13810,13810,3032
20250227,180600,2567944880,13810,13810,13810,13810,0
20250227,180500,2567944880,13810,13810,13810,13810,0
20250227,180400,2567944880,13810,13810,13810,13810,0
20250227,180300,2567944880,13810,13810,13810,13810,0
20250227,180200,2567944880,13810,13810,13810,13810,0
20250227,180100,2567944880,13810,13810,13810,13810,0
20250227,180000,2567944880,13810,13810,13810,13810,0
20250227,175900,2567944880,13810,13810,13810,13810,0
20250227,175800,2567944880,13810,13810,13810,13810,0
20250227,175700,2567944880,13810,13810,13810,13810,0
20250227,175600,2567944880,13810,13810,13810,13810,0
20250227,175500,2567944880,13810,13810,13810,13810,0
20250227,175400,2567944880,13810,13810,13810,13810,0
20250227,175300,2567944880,13810,13810,13810,13810,0
20250227,175200,2567944880,13810,13810,13810,13810,0
20250227,175100,2567944880,13810,13810,13810,13810,0
20250227,175000,2567944880,13810,13810,13810,13810,0
20250227,174900,2567944880,13810,13810,13810,13810,0
20250227,174800,2567944880,13810,13810,13810,13810,0
20250227,174700,2567944880,13810,13810,13810,13810,0
20250227,174600,2567944880,13810,13810,13810,13810,0
20250227,174500,2567944880,13810,13810,13810,13810,0
20250227,174400,2567944880,13810,13810,13810,13810,0
20250227,174300,2567944880,13810,13810,13810,13810,0
20250227,174200,2567944880,13810,13810,13810,13810,0
20250227,174100,2567944880,13810,13810,13810,13810,0
20250227,174000,2567944880,13810,13810,13810,13810,0
20250227,173900,2567944880,13810,13810,13810,13810,0
20250227,173800,2567944880,13810,13810,13810,13810,0
20250227,173700,2567944880,13810,13810,13810,13810,3032
20250227,173600,2567944880,13810,13810,13810,13810,0
20250227,173500,2567944880,13810,13810,13810,13810,0
20250227,173400,2567944880,13810,13810,13810,13810,0
20250227,173300,2567944880,13810,13810,13810,13810,0
20250227,173200,2567944880,13810,13810,13810,13810,0
20250227,173100,2567944880,13810,13810,13810,13810,0
20250227,173000,2567944880,13810,13810,13810,13810,0
20250227,172900,2567944880,13810,13810,13810,13810,0
20250227,172800,2567944880,13810,13810,13810,13810,0
20250227,172700,2567944880,13810,13810,13810,13810,0
20250227,172600,2567944880,13810,13810,13810,13810,0
20250227,172500,2567944880,13810,13810,13810,13810,0
20250227,172400,2567944880,13810,13810,13810,13810,0
20250227,172300,2567944880,13810,13810,13810,13810,0
20250227,172200,2567944880,13810,13810,13810,13810,0
20250227,172100,2567944880,13810,13810,13810,13810,0
20250227,172000,2567944880,13810,13810,13810,13810,0
20250227,171900,2567944880,13810,13810,13810,13810,0
20250227,171800,2567944880,13810,13810,13810,13810,0
20250227,171700,2567944880,13810,13810,13810,13810,0
20250227,171600,2567944880,13810,13810,13810,13810,0
20250227,171500,2567944880,13810,13810,13810,13810,0
20250227,171400,2567944880,13810,13810,13810,13810,0
20250227,171300,2567944880,13810,13810,13810,13810,0
20250227,171200,2567944880,13810,13810,13810,13810,0
20250227,171100,2567944880,13810,13810,13810,13810,0
20250227,171000,2567944880,13810,13810,13810,13810,0
20250227,170900,2567944880,13810,13810,13810,13810,0
20250227,170800,2567944880,13810,13810,13810,13810,0
20250227,170700,2567944880,13810,13810,13810,13810,3032
20250227,170600,2567944880,13810,13810,13810,13810,0
20250227,170500,2567944880,13810,13810,13810,13810,0
20250227,170400,2567944880,13810,13810,13810,13810,0
20250227,170300,2567944880,13810,13810,13810,13810,0
20250227,170200,2567944880,13810,13810,13810,13810,0
20250227,170100,2567944880,13810,13810,13810,13810,0
20250227,170000,2567944880,13810,13810,13810,13810,0
20250227,165900,2567944880,13810,13810,13810,13810,0
20250227,165800,2567944880,13810,13810,13810,13810,0
20250227,165700,2567944880,13810,13810,13810,13810,0
20250227,165600,2567944880,13810,13810,13810,13810,0
20250227,165500,2567944880,13810,13810,13810,13810,0
20250227,165400,2567944880,13810,13810,13810,13810,0
20250227,165300,2567944880,13810,13810,13810,13810,0
20250227,165200,2567944880,13810,13810,13810,13810,0
20250227,165100,2567944880,13810,13810,13810,13810,0
20250227,165000,2567944880,13810,13810,13810,13810,0
20250227,164900,2567944880,13810,13810,13810,13810,0
20250227,164800,2567944880,13810,13810,13810,13810,0
20250227,164700,2567944880,13810,13810,13810,13810,0
20250227,164600,2567944880,13810,13810,13810,13810,0
20250227,164500,2567944880,13810,13810,13810,13810,0
20250227,164400,2567944880,13810,13810,13810,13810,0
20250227,164300,2567944880,13810,13810,13810,13810,0
20250227,164200,2567944880,13810,13810,13810,13810,0
20250227,164100,2567944880,13810,13810,13810,13810,0
20250227,164000,2567944880,13810,13810,13810,13810,0
20250227,163900,2567944880,13810,13810,13810,13810,0
20250227,163800,2567944880,13810,13810,13810,13810,0
20250227,163700,2567944880,13810,13810,13810,13810,3032
20250227,163600,2567944880,13810,13810,13810,13810,0
20250227,163500,2567944880,13810,13810,13810,13810,0
20250227,163400,2567944880,13810,13810,13810,13810,0
20250227,163300,2567944880,13810,13810,13810,13810,0
20250227,163200,2567944880,13810,13810,13810,13810,0
20250227,163100,2567944880,13810,13810,13810,13810,0
20250227,163000,2567944880,13810,13810,13810,13810,0
20250227,162900,2567944880,13810,13810,13810,13810,0
20250227,162800,2567944880,13810,13810,13810,13810,0
20250227,162700,2567944880,13810,13810,13810,13810,0
20250227,162600,2567944880,13810,13810,13810,13810,0
20250227,162500,2567944880,13810,13810,13810,13810,0
20250227,162400,2567944880,13810,13810,13810,13810,0
20250227,162300,2567944880,13810,13810,13810,13810,0
20250227,162200,2567944880,13810,13810,13810,13810,0
20250227,162100,2567944880,13810,13810,13810,13810,0
20250227,162000,2567944880,13810,13810,13810,13810,0
20250227,161900,2567944880,13810,13810,13810,13810,0
20250227,161800,2567944880,13810,13810,13810,13810,0
20250227,161700,2567944880,13810,13810,13810,13810,0
20250227,161600,2567944880,13810,13810,13810,13810,0
20250227,161500,2567944880,13810,13810,13810,13810,0
20250227,161400,2567944880,13810,13810,13810,13810,0
20250227,161300,2567944880,13810,13810,13810,13810,0
20250227,161200,2567944880,13810,13810,13810,13810,0
20250227,161100,2567944880,13810,13810,13810,13810,0
20250227,161000,2567944880,13810,13810,13810,13810,0
20250227,160900,2567944880,13810,13810,13810,13810,0
20250227,160800,2567944880,13810,13810,13810,13810,0
20250227,160700,2567944880,13810,13810,13810,13810,3032
20250227,160600,2567944880,13810,13810,13810,13810,0
20250227,160500,2567944880,13810,13810,13810,13810,0
20250227,160400,2567944880,13810,13810,13810,13810,0
20250227,160300,2567944880,13810,13810,13810,13810,0
20250227,160200,2567944880,13810,13810,13810,13810,0
20250227,160100,2567944880,13810,13810,13810,13810,0
20250227,160000,2567944880,13810,13810,13810,13810,0
20250227,155900,2567944880,13810,13810,13810,13810,0
20250227,155800,2567944880,13810,13810,13810,13810,0
20250227,155700,2567944880,13810,13810,13810,13810,0
20250227,155600,2567944880,13810,13810,13810,13810,0
20250227,155500,2567944880,13810,13810,13810,13810,0
20250227,155400,2567944880,13810,13810,13810,13810,0
20250227,155300,2567944880,13810,13810,13810,13810,0
20250227,155200,2567944880,13810,13810,13810,13810,0
20250227,155100,2567944880,13810,13810,13810,13810,0
20250227,155000,2567944880,13810,13810,13810,13810,0
20250227,154900,2567944880,13810,13810,13810,13810,0
20250227,154800,2567944880,13810,13810,13810,13810,0
20250227,154700,2567944880,13810,13810,13810,13810,0
20250227,154600,2567944880,13810,13810,13810,13810,0
20250227,154500,2567944880,13810,13810,13810,13810,0
20250227,154400,2567944880,13810,13810,13810,13810,0
20250227,154300,2567944880,13810,13810,13810,13810,0
20250227,154200,2567944880,13810,13810,13810,13810,0
20250227,154100,2567944880,13810,13810,13810,13810,0
20250227,154000,2567944880,13810,13810,13810,13810,0
20250227,153900,2567944880,13810,13810,13810,13810,0
20250227,153800,2567944880,13810,13810,13810,13810,0
20250227,153700,2567944880,13810,13810,13810,13810,3032
20250227,153600,2567944880,13810,13810,13810,13810,0
20250227,153500,2567944880,13810,13810,13810,13810,0
20250227,153400,2567944880,13810,13810,13810,13810,0
20250227,153300,2567944880,13810,13810,13810,13810,0
20250227,153200,2567944880,13810,13810,13810,13810,0
20250227,153100,2567944880,13810,13810,13810,13810,0
20250227,153000,2567944880,13810,13810,13810,13810,3032
20250227,152900,2526072960,13740,13740,13740,13740,0
20250227,152800,2526072960,13740,13740,13740,13740,0
20250227,152700,2526072960,13740,13740,13740,13740,0
20250227,152600,2526072960,13740,13740,13740,13740,0
20250227,152500,2526072960,13740,13740,13740,13740,0
20250227,152400,2526072960,13740,13740,13740,13740,0
20250227,152300,2526072960,13740,13740,13740,13740,0
20250227,152200,2526072960,13740,13740,13740,13740,0
20250227,152100,2526072960,13740,13740,13740,13740,0
20250227,152000,2526072960,13740,13740,13740,13740,0
20250227,151900,2526072960,13740,13780,13780,13730,328
20250227,151800,2521568690,13770,13770,13770,13730,186
20250227,151700,2519012780,13770,13750,13770,13730,288
20250227,151600,2515053520,13720,13730,13760,13720,430
20250227,151500,2509149420,13730,13740,13740,13730,881
20250227,151400,2497049640,13740,13760,13770,13740,321
20250227,151300,2492632200,13730,13760,13760,13730,963
20250227,151200,2479405250,13730,13750,13750,13730,1184
20250227,151100,2463138210,13750,13760,13770,13740,1745
20250227,151000,2439136130,13760,13770,13770,13760,667
20250227,150900,2429953380,13770,13770,13770,13770,28
20250227,150800,2429567820,13750,13760,13760,13750,298
20250227,150700,2425468380,13760,13770,13770,13760,235
20250227,150600,2422234430,13770,13770,13780,13770,12
20250227,150500,2422069180,13760,13770,13770,13760,230
20250227,150400,2418902380,13770,13770,13770,13760,161
20250227,150300,2416686880,13760,13760,13760,13760,225
20250227,150200,2413590880,13760,13750,13760,13750,121
20250227,150100,2411926130,13750,13750,13750,13750,35
20250227,150000,2411444880,13750,13750,13750,13750,777
20250227,145900,2400761130,13750,13770,13770,13750,1533
20250227,145800,2379671230,13760,13760,13760,13760,0
20250227,145700,2379671230,13760,13770,13770,13760,400
20250227,145600,2374167150,13760,13760,13760,13760,144
20250227,145500,2372185710,13760,13780,13780,13760,279
20250227,145400,2368346450,13790,13780,13790,13780,334
20250227,145300,2363742310,13780,13780,13780,13750,570
20250227,145200,2355895710,13760,13760,13760,13750,699
20250227,145100,2346279380,13800,13800,13800,13800,8
20250227,145000,2346168980,13760,13780,13790,13760,1410
20250227,144900,2326759300,13780,13800,13800,13780,12
20250227,144800,2326593730,13780,13780,13790,13780,1318
20250227,144700,2308431590,13780,13800,13800,13780,841
20250227,144600,2296836970,13800,13800,13800,13790,671
20250227,144500,2287582170,13810,13810,13810,13810,90
20250227,144400,2286339270,13810,13810,13810,13810,0
20250227,144300,2286339270,13810,13810,13810,13810,0
20250227,144200,2286339270,13810,13810,13810,13810,103
20250227,144100,2284916840,13810,13810,13810,13810,303
20250227,144000,2280732410,13810,13820,13820,13810,250
20250227,143900,2277277910,13810,13810,13810,13810,2
20250227,143800,2277250290,13820,13810,13820,13810,237
20250227,143700,2273977300,13800,13800,13800,13800,108
20250227,143600,2272486900,13800,13800,13800,13800,219
20250227,143500,2269464700,13800,13800,13800,13800,5
20250227,143400,2269395700,13800,13800,13800,13800,5
20250227,143300,2269326700,13790,13790,13790,13790,0
20250227,143200,2269326700,13790,13790,13800,13790,649
20250227,143100,2260374260,13790,13780,13790,13780,424
20250227,143000,2254529500,13780,13780,13780,13780,363
20250227,142900,2249527360,13780,13810,13810,13780,2667
20250227,142800,2212737720,13810,13820,13820,13810,20
20250227,142700,2212461440,13810,13810,13810,13810,0
20250227,142600,2212461440,13810,13810,13810,13810,2
20250227,142500,2212433820,13800,13800,13800,13800,0
20250227,142400,2212433820,13800,13820,13820,13800,219
20250227,142300,2209409900,13830,13840,13840,13830,239
20250227,142200,2206103150,13850,13850,13860,13850,100
20250227,142100,2204717680,13840,13850,13850,13840,192
20250227,142000,2202060300,13850,13850,13850,13850,5
20250227,141900,2201991050,13850,13840,13850,13840,198
20250227,141800,2199250690,13840,13840,13840,13840,0
20250227,141700,2199250690,13840,13830,13840,13820,10
20250227,141600,2199112460,13830,13830,13830,13830,2
20250227,141500,2199084800,13840,13840,13840,13840,0
20250227,141400,2199084800,13840,13840,13840,13840,15
20250227,141300,2198877200,13840,13840,13840,13840,5
20250227,141200,2198808000,13840,13830,13840,13830,2
20250227,141100,2198780330,13820,13820,13820,13820,0
20250227,141000,2198780330,13820,13820,13820,13820,0
20250227,140900,2198780330,13820,13820,13820,13820,37
20250227,140800,2198268990,13820,13820,13820,13820,68
20250227,140700,2197329230,13830,13830,13830,13830,1
20250227,140600,2197315400,13840,13810,13840,13810,157
20250227,140500,2195147200,13810,13830,13830,13810,532
20250227,140400,2187799260,13830,13830,13830,13830,278
20250227,140300,2183954520,13830,13830,13830,13830,21
20250227,140200,2183664090,13840,13850,13850,13840,7
20250227,140100,2183567200,13850,13850,13850,13850,0
20250227,140000,2183567200,13850,13860,13860,13850,272
20250227,135900,2179799750,13870,13870,13870,13870,30
20250227,135800,2179383650,13880,13880,13880,13880,5
20250227,135700,2179314250,13880,13870,13880,13870,560
20250227,135600,2171544450,13850,13850,13850,13850,89
20250227,135500,2170311800,13870,13860,13870,13860,505
20250227,135400,2163309070,13860,13820,13860,13820,180
20250227,135300,2160819610,13800,13810,13820,13800,497
20250227,135200,2153959080,13820,13820,13820,13820,2
20250227,135100,2153931440,13810,13810,13810,13810,0
20250227,135000,2153931440,13810,13810,13810,13810,100
20250227,134900,2152550440,13810,13810,13810,13810,21
20250227,134800,2152260430,13820,13820,13820,13820,35
20250227,134700,2151776730,13820,13820,13820,13820,165
20250227,134600,2149496430,13820,13820,13820,13820,0
20250227,134500,2149496430,13820,13820,13820,13820,1
20250227,134400,2149482610,13820,13820,13830,13820,976
20250227,134300,2135994240,13820,13820,13820,13820,11
20250227,134200,2135842220,13820,13820,13820,13820,0
20250227,134100,2135842220,13820,13820,13820,13820,0
20250227,134000,2135842220,13820,13830,13830,13820,13
20250227,133900,2135662540,13830,13830,13830,13830,10
20250227,133800,2135524240,13830,13830,13830,13830,102
20250227,133700,2134113580,13820,13820,13820,13820,25
20250227,133600,2133768080,13820,13810,13820,13810,5
20250227,133500,2133699000,13790,13790,13790,13790,0
20250227,133400,2133699000,13790,13800,13800,13790,194
20250227,133300,2131022660,13800,13800,13800,13800,53
20250227,133200,2130291260,13800,13810,13810,13800,134
20250227,133100,2128441960,13800,13800,13800,13800,31
20250227,133000,2128014160,13800,13790,13800,13790,85
20250227,132900,2126841650,13800,13800,13800,13790,587
20250227,132800,2118741960,13820,13820,13820,13820,5
20250227,132700,2118672860,13820,13800,13820,13800,133
20250227,132600,2116836740,13800,13800,13800,13800,502
20250227,132500,2109909140,13800,13800,13800,13800,194
20250227,132400,2107231940,13800,13810,13810,13800,501
20250227,132300,2100317880,13830,13800,13830,13800,256
20250227,132200,2096779080,13810,13810,13810,13810,81
20250227,132100,2095660470,13810,13810,13810,13810,205
20250227,132000,2092829420,13810,13810,13810,13810,1753
20250227,131900,2068620490,13810,13820,13820,13810,580
20250227,131800,2060608920,13820,13820,13820,13820,296
20250227,131700,2056518200,13820,13830,13830,13820,476
20250227,131600,2049938410,13810,13810,13810,13810,0
20250227,131500,2049938410,13810,13830,13830,13810,9439
20250227,131400,1919489530,13830,13830,13830,13830,182
20250227,131300,1916972470,13830,13830,13830,13830,0
20250227,131200,1916972470,13830,13830,13830,13830,0
20250227,131100,1916972470,13830,13830,13830,13830,0
20250227,131000,1916972470,13830,13830,13830,13830,152
20250227,130900,1914870310,13830,13840,13840,13830,266
20250227,130800,1911191480,13830,13840,13840,13830,660
20250227,130700,1902062680,13830,13830,13830,13830,225
20250227,130600,1898950930,13840,13840,13840,13840,138
20250227,130500,1897041010,13840,13840,13840,13840,178
20250227,130400,1894577490,13840,13840,13840,13840,0
20250227,130300,1894577490,13840,13840,13840,13840,127
20250227,130200,1892819810,13840,13840,13840,13840,59
20250227,130100,1892003250,13850,13850,13850,13850,0
20250227,130000,1892003250,13850,13850,13850,13850,0
20250227,125900,1892003250,13850,13850,13850,13850,0
20250227,125800,1892003250,13850,13850,13850,13850,50
20250227,125700,1891310750,13870,13870,13870,13870,5
20250227,125600,1891241400,13840,13840,13840,13840,76
20250227,125500,1890189560,13840,13840,13840,13840,2
20250227,125400,1890161880,13840,13840,13840,13840,50
20250227,125300,1889469880,13840,13840,13840,13840,0
20250227,125200,1889469880,13840,13840,13840,13840,0
20250227,125100,1889469880,13840,13840,13840,13840,45
20250227,125000,1888847080,13840,13840,13840,13840,22
20250227,124900,1888542600,13840,13840,13840,13840,556
20250227,124800,1880847560,13840,13850,13850,13840,174
20250227,124700,1878438870,13850,13850,13850,13850,2
20250227,124600,1878411170,13890,13890,13890,13890,100
20250227,124500,1877022170,13890,13880,13890,13880,50
20250227,124400,1876327970,13890,13890,13890,13890,2
20250227,124300,1876300190,13840,13850,13850,13840,1432
20250227,124200,1856480110,13850,13850,13850,13850,500
20250227,124100,1849555110,13850,13860,13860,13850,100
20250227,124000,1848170100,13850,13860,13860,13850,49
20250227,123900,1847491440,13850,13850,13900,13850,138
20250227,123800,1845580090,13890,13890,13890,13890,1
20250227,123700,1845566200,13900,13850,13900,13850,14
20250227,123600,1845372250,13850,13860,13860,13850,254
20250227,123500,1841852900,13860,13850,13860,13850,239
20250227,123400,1838541510,13850,13850,13850,13850,0
20250227,123300,1838541510,13850,13860,13860,13850,131
20250227,123200,1836727050,13860,13850,13860,13850,6
20250227,123100,1836643940,13850,13850,13850,13850,30
20250227,123000,1836228440,13860,13860,13860,13860,0
20250227,122900,1836228440,13860,13860,13860,13860,164
20250227,122800,1833955400,13850,13850,13850,13850,1
20250227,122700,1833941550,13850,13850,13850,13850,506
20250227,122600,1826933450,13850,13850,13850,13850,20
20250227,122500,1826656450,13910,13850,13910,13850,230
20250227,122400,1823458950,13850,13850,13850,13850,72
20250227,122300,1822461750,13850,13850,13850,13840,63
20250227,122200,1821589700,13850,13850,13850,13850,286
20250227,122100,1817628600,13860,13860,13860,13860,267
20250227,122000,1813927980,13860,13870,13870,13860,100
20250227,121900,1812541770,13910,13910,13910,13910,100
20250227,121800,1811150770,13920,13920,13920,13920,0
20250227,121700,1811150770,13920,13920,13920,13920,0
20250227,121600,1811150770,13920,13920,13920,13920,0
20250227,121500,1811150770,13920,13840,13920,13840,34
20250227,121400,1810678070,13840,13850,13850,13840,102
20250227,121300,1809266340,13840,13840,13840,13840,100
20250227,121200,1807882340,13840,13860,13910,13840,1341
20250227,121100,1789310160,13860,13860,13870,13860,271
20250227,121000,1785554090,13860,13860,13860,13860,5
20250227,120900,1785484790,13860,13860,13860,13860,1
20250227,120800,1785470930,13860,13860,13860,13860,1
20250227,120700,1785457070,13870,13870,13870,13860,104
20250227,120600,1784014940,13870,13870,13870,13870,150
20250227,120500,1781934440,13870,13880,13880,13870,15
20250227,120400,1781726360,13890,13880,13890,13880,463
20250227,120300,1775296590,13890,13900,13900,13890,280
20250227,120200,1771405690,13900,13900,13900,13900,102
20250227,120100,1769987890,13900,13910,13910,13900,67
20250227,120000,1769056580,13900,13900,13900,13900,0
20250227,115900,1769056580,13900,13900,13900,13900,33
20250227,115800,1768597880,13900,13900,13900,13900,0
20250227,115700,1768597880,13900,13910,13910,13900,32
20250227,115600,1768152960,13910,13910,13910,13910,18
20250227,115500,1767902580,13910,13890,13910,13890,100
20250227,115400,1766512040,13890,13890,13890,13890,10
20250227,115300,1766373140,13890,13890,13890,13890,109
20250227,115200,1764859130,13890,13890,13900,13890,112
20250227,115100,1763303330,13890,13890,13900,13890,84
20250227,115000,1762136550,13900,13900,13900,13900,0
20250227,114900,1762136550,13900,13900,13900,13900,0
20250227,114800,1762136550,13900,13900,13900,13900,12
20250227,114700,1761969750,13900,13900,13900,13900,50
20250227,114600,1761274750,13900,13900,13900,13900,100
20250227,114500,1759884750,13900,13900,13900,13900,0
20250227,114400,1759884750,13900,13900,13900,13900,35
20250227,114300,1759398250,13900,13900,13900,13900,68
20250227,114200,1758453050,13900,13900,13900,13900,47
20250227,114100,1757799750,13910,13900,13910,13900,18
20250227,114000,1757549520,13910,13910,13910,13910,257
20250227,113900,1753974650,13920,13930,13930,13920,156
20250227,113800,1751802620,13920,13920,13920,13920,0
20250227,113700,1751802620,13920,13920,13920,13920,1
20250227,113600,1751788700,13910,13910,13910,13910,14
20250227,113500,1751593960,13910,13910,13910,13910,2
20250227,113400,1751566140,13910,13880,13910,13880,5
20250227,113300,1751496710,13880,13880,13900,13880,26
20250227,113200,1751135450,13880,13880,13880,13880,0
20250227,113100,1751135450,13880,13880,13880,13880,0
20250227,113000,1751135450,13880,13850,13880,13850,252
20250227,112900,1747637870,13850,13850,13850,13850,0
20250227,112800,1747637870,13850,13850,13850,13850,0
20250227,112700,1747637870,13850,13850,13850,13850,26
20250227,112600,1747277770,13800,13800,13800,13800,0
20250227,112500,1747277770,13800,13820,13820,13800,10278
20250227,112400,1605424370,13810,13840,13840,13810,1067
20250227,112300,1590674120,13840,13840,13840,13840,5
20250227,112200,1590604920,13840,13840,13840,13840,50
20250227,112100,1589912920,13840,13840,13840,13840,0
20250227,112000,1589912920,13840,13850,13850,13840,300
20250227,111900,1585760100,13850,13860,13860,13850,10
20250227,111800,1585621590,13850,13880,13880,13850,137
20250227,111700,1583723960,13880,13880,13880,13880,0
20250227,111600,1583723960,13880,13880,13880,13880,1
20250227,111500,1583710080,13880,13880,13880,13880,100
20250227,111400,1582322080,13880,13830,13880,13830,139
20250227,111300,1580397650,13830,13850,13850,13830,37
20250227,111200,1579885540,13850,13820,13850,13820,52
20250227,111100,1579166870,13820,13820,13820,13810,709
20250227,111000,1569373520,13810,13820,13820,13810,380
20250227,110900,1564124720,13880,13890,13890,13810,4131
20250227,110800,1507015690,13890,13890,13890,13890,2
20250227,110700,1506987910,13890,13900,13900,13890,1008
20250227,110600,1492976740,13900,13950,13950,13900,136
20250227,110500,1491085140,13950,13950,13950,13950,1
20250227,110400,1491071190,13900,13960,13960,13900,3571
20250227,110300,1441331980,13960,13960,13960,13960,1084
20250227,110200,1426199340,13960,13960,13960,13960,202
20250227,110100,1423379420,13960,13970,13970,13960,310
20250227,110000,1419050310,13970,13990,13990,13970,2683
20250227,105900,1381539130,14000,14000,14000,14000,205
20250227,105800,1378669130,14000,14010,14010,14000,687
20250227,105700,1369051060,14000,14010,14010,14000,106
20250227,105600,1367566950,14000,14000,14000,14000,70
20250227,105500,1366586950,14000,14000,14000,14000,1
20250227,105400,1366572950,14010,14000,14010,14000,999
20250227,105300,1352586940,14000,14010,14010,14000,297
20250227,105200,1348427940,14010,14010,14010,14010,1513
20250227,105100,1327230810,14020,14020,14020,14020,1035
20250227,105000,1312720110,14020,14020,14020,14020,20
20250227,104900,1312439710,14030,14030,14030,14030,0
20250227,104800,1312439710,14030,14030,14030,14030,1
20250227,104700,1312425680,14030,14030,14030,14030,50
20250227,104600,1311724180,14040,14020,14040,14020,188
20250227,104500,1309085060,14020,14040,14040,14020,106
20250227,104400,1307598150,14040,14030,14040,14030,8
20250227,104300,1307485840,14040,14030,14040,14030,25
20250227,104200,1307135040,14030,14030,14030,14030,145
20250227,104100,1305100690,14030,14030,14030,14030,188
20250227,104000,1302463050,14040,14040,14040,14040,0
20250227,103900,1302463050,14040,14040,14040,14040,5
20250227,103800,1302392850,14040,14040,14040,14040,10
20250227,103700,1302252450,14040,14040,14040,14040,0
20250227,103600,1302252450,14040,14040,14040,14040,2
20250227,103500,1302224370,14030,14030,14030,14030,105
20250227,103400,1300751220,14030,14030,14030,14030,10
20250227,103300,1300610920,14030,14030,14030,14030,1
20250227,103200,1300596890,14030,14010,14030,14000,190
20250227,103100,1297935970,14010,14010,14010,14010,11
20250227,103000,1297781860,14010,14020,14020,14010,398
20250227,102900,1292205860,14030,14030,14030,14030,1
20250227,102800,1292191830,14010,14010,14010,14010,415
20250227,102700,1286377680,14020,14030,14030,14020,403
20250227,102600,1280727610,14020,14020,14020,14020,0
20250227,102500,1280727610,14020,14030,14030,14020,903
20250227,102400,1268064000,14030,14030,14030,14030,0
20250227,102300,1268064000,14030,14030,14030,14030,0
20250227,102200,1268064000,14030,14030,14030,14030,1
20250227,102100,1268049970,14030,14030,14030,14030,30
20250227,102000,1267629070,14050,14030,14050,14030,8
20250227,101900,1267516810,14040,14040,14050,14040,93
20250227,101800,1266210590,14040,14040,14040,14040,0
20250227,101700,1266210590,14040,14030,14040,14030,13
20250227,101600,1266028190,14030,14030,14030,14030,0
20250227,101500,1266028190,14030,14030,14030,14030,16
20250227,101400,1265803710,14030,14030,14030,14030,39
20250227,101300,1265256540,14020,14040,14050,14020,20
20250227,101200,1264975870,14030,14040,14040,14020,1120
20250227,101100,1249252570,14040,14040,14040,14040,14
20250227,101000,1249056010,14030,14030,14030,14030,0
20250227,100900,1249056010,14030,14020,14030,14020,89
20250227,100800,1247807370,14020,14030,14030,14020,224
20250227,100700,1244666300,14030,14030,14030,14030,50
20250227,100600,1243964800,14030,14030,14030,14030,106
20250227,100500,1242477620,14030,14030,14030,14030,368
20250227,100400,1237314580,14050,14040,14050,14040,287
20250227,100300,1233282400,14010,14010,14010,14010,594
20250227,100200,1224960460,14060,14010,14060,14010,355
20250227,100100,1219979900,14000,14000,14020,14000,552
20250227,100000,1212247900,14010,14040,14040,14010,1764
20250227,095900,1187516180,14040,14040,14060,14040,41
20250227,095800,1186940290,14050,14050,14050,14050,200
20250227,095700,1184130290,14050,14050,14050,14050,2
20250227,095600,1184102190,14060,14050,14060,14050,101
20250227,095500,1182683130,14060,14060,14060,14060,10
20250227,095400,1182542530,14000,14010,14010,14000,559
20250227,095300,1174715420,14060,14040,14060,14040,344
20250227,095200,1169885490,14000,14000,14010,14000,288
20250227,095100,1165853370,14020,14010,14020,14010,325
20250227,095000,1161297870,13980,13980,13990,13980,261
20250227,094900,1157648890,13980,14020,14020,13980,546
20250227,094800,1150005710,14040,14010,14040,14000,156
20250227,094700,1147819210,13980,14010,14040,13980,239
20250227,094600,1144474850,13980,13980,14010,13960,820
20250227,094500,1133020060,13970,14010,14010,13970,138
20250227,094400,1131091900,13970,14000,14020,13970,188
20250227,094300,1128460700,13980,14000,14000,13980,450
20250227,094200,1122167780,14000,13990,14000,13990,409
20250227,094100,1116442580,13990,14000,14000,13990,403
20250227,094000,1110800780,14030,14040,14040,14010,4416
20250227,093900,1048871850,14060,14050,14060,14040,2113
20250227,093800,1019196530,14060,14070,14070,14050,919
20250227,093700,1006271560,14090,14070,14090,14070,58
20250227,093600,1005455420,14070,14100,14100,14070,606
20250227,093500,996921500,14070,14080,14100,14060,1555
20250227,093400,975019430,14100,14090,14100,14080,406
20250227,093300,969299090,14120,14100,14120,14090,402
20250227,093200,963634750,14150,14080,14150,14070,702
20250227,093100,953756990,14200,14050,14200,14050,405
20250227,093000,948038440,14050,14080,14080,14050,883
20250227,092900,935631850,14060,14080,14080,14060,915
20250227,092800,922765700,14060,14090,14090,14060,1611
20250227,092700,900094270,14090,14100,14100,14090,372
20250227,092600,894849170,14100,14130,14130,14100,1113
20250227,092500,879137010,14130,14160,14160,14130,2304
20250227,092400,846539450,14160,14170,14170,14160,660
20250227,092300,837193840,14170,14160,14170,14160,29
20250227,092200,836783010,14160,14170,14170,14160,129
20250227,092100,834956340,14160,14170,14170,14150,720
20250227,092000,824756560,14170,14190,14200,14170,1962
20250227,091900,796943220,14200,14200,14200,14200,425
20250227,091800,790908220,14200,14210,14210,14190,335
20250227,091700,786149780,14210,14230,14230,14210,247
20250227,091600,782636870,14240,14240,14240,14240,19
20250227,091500,782366310,14250,14190,14250,14190,432
20250227,091400,776231410,14190,14200,14200,14190,209
20250227,091300,773265680,14200,14210,14210,14110,3516
20250227,091200,723353720,14210,14220,14220,14210,2052
20250227,091100,694174840,14220,14250,14260,14220,1490
20250227,091000,672968970,14250,14230,14250,14230,209
20250227,090900,669992730,14230,14250,14250,14230,1259
20250227,090800,652066350,14250,14300,14310,14250,2212
20250227,090700,620474970,14310,14370,14370,14300,4139
20250227,090600,561164490,14360,14400,14400,14320,3345
20250227,090500,513108030,14380,14420,14420,14360,3288
20250227,090400,465812020,14410,14310,14500,14310,12887
20250227,090300,280096320,14310,14300,14340,14260,4170
20250227,090200,220498130,14340,14110,14380,14110,5966
20250227,090100,135504580,14090,14100,14190,14090,3764
20250227,090000,82333490,14100,14050,14100,14030,4862