KissMeData/067920/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194900,141636800,5190,5190,5190,5190,2178
20250227,194800,141636800,5190,5190,5190,5190,0
20250227,194700,141636800,5190,5190,5190,5190,0
20250227,194600,141636800,5190,5190,5190,5190,0
20250227,194500,141636800,5190,5190,5190,5190,0
20250227,194400,141636800,5190,5190,5190,5190,0
20250227,194300,141636800,5190,5190,5190,5190,0
20250227,194200,141636800,5190,5190,5190,5190,0
20250227,194100,141636800,5190,5190,5190,5190,0
20250227,194000,141636800,5190,5190,5190,5190,0
20250227,193900,141636800,5190,5190,5190,5190,0
20250227,193800,141636800,5190,5190,5190,5190,0
20250227,193700,141636800,5190,5190,5190,5190,0
20250227,193600,141636800,5190,5190,5190,5190,0
20250227,193500,141636800,5190,5190,5190,5190,0
20250227,193400,141636800,5190,5190,5190,5190,0
20250227,193300,141636800,5190,5190,5190,5190,0
20250227,193200,141636800,5190,5190,5190,5190,0
20250227,193100,141636800,5190,5190,5190,5190,0
20250227,193000,141636800,5190,5190,5190,5190,0
20250227,192900,141636800,5190,5190,5190,5190,0
20250227,192800,141636800,5190,5190,5190,5190,0
20250227,192700,141636800,5190,5190,5190,5190,0
20250227,192600,141636800,5190,5190,5190,5190,0
20250227,192500,141636800,5190,5190,5190,5190,0
20250227,192400,141636800,5190,5190,5190,5190,0
20250227,192300,141636800,5190,5190,5190,5190,0
20250227,192200,141636800,5190,5190,5190,5190,0
20250227,192100,141636800,5190,5190,5190,5190,0
20250227,192000,141636800,5190,5190,5190,5190,0
20250227,191900,141636800,5190,5190,5190,5190,2178
20250227,191800,141636800,5190,5190,5190,5190,0
20250227,191700,141636800,5190,5190,5190,5190,0
20250227,191600,141636800,5190,5190,5190,5190,0
20250227,191500,141636800,5190,5190,5190,5190,0
20250227,191400,141636800,5190,5190,5190,5190,0
20250227,191300,141636800,5190,5190,5190,5190,0
20250227,191200,141636800,5190,5190,5190,5190,0
20250227,191100,141636800,5190,5190,5190,5190,0
20250227,191000,141636800,5190,5190,5190,5190,0
20250227,190900,141636800,5190,5190,5190,5190,0
20250227,190800,141636800,5190,5190,5190,5190,0
20250227,190700,141636800,5190,5190,5190,5190,0
20250227,190600,141636800,5190,5190,5190,5190,0
20250227,190500,141636800,5190,5190,5190,5190,0
20250227,190400,141636800,5190,5190,5190,5190,0
20250227,190300,141636800,5190,5190,5190,5190,0
20250227,190200,141636800,5190,5190,5190,5190,0
20250227,190100,141636800,5190,5190,5190,5190,0
20250227,190000,141636800,5190,5190,5190,5190,0
20250227,185900,141636800,5190,5190,5190,5190,0
20250227,185800,141636800,5190,5190,5190,5190,0
20250227,185700,141636800,5190,5190,5190,5190,0
20250227,185600,141636800,5190,5190,5190,5190,0
20250227,185500,141636800,5190,5190,5190,5190,0
20250227,185400,141636800,5190,5190,5190,5190,0
20250227,185300,141636800,5190,5190,5190,5190,0
20250227,185200,141636800,5190,5190,5190,5190,0
20250227,185100,141636800,5190,5190,5190,5190,0
20250227,185000,141636800,5190,5190,5190,5190,0
20250227,184900,141636800,5190,5190,5190,5190,2178
20250227,184800,141636800,5190,5190,5190,5190,0
20250227,184700,141636800,5190,5190,5190,5190,0
20250227,184600,141636800,5190,5190,5190,5190,0
20250227,184500,141636800,5190,5190,5190,5190,0
20250227,184400,141636800,5190,5190,5190,5190,0
20250227,184300,141636800,5190,5190,5190,5190,0
20250227,184200,141636800,5190,5190,5190,5190,0
20250227,184100,141636800,5190,5190,5190,5190,0
20250227,184000,141636800,5190,5190,5190,5190,0
20250227,183900,141636800,5190,5190,5190,5190,0
20250227,183800,141636800,5190,5190,5190,5190,0
20250227,183700,141636800,5190,5190,5190,5190,0
20250227,183600,141636800,5190,5190,5190,5190,0
20250227,183500,141636800,5190,5190,5190,5190,0
20250227,183400,141636800,5190,5190,5190,5190,0
20250227,183300,141636800,5190,5190,5190,5190,0
20250227,183200,141636800,5190,5190,5190,5190,0
20250227,183100,141636800,5190,5190,5190,5190,0
20250227,183000,141636800,5190,5190,5190,5190,0
20250227,182900,141636800,5190,5190,5190,5190,0
20250227,182800,141636800,5190,5190,5190,5190,0
20250227,182700,141636800,5190,5190,5190,5190,0
20250227,182600,141636800,5190,5190,5190,5190,0
20250227,182500,141636800,5190,5190,5190,5190,0
20250227,182400,141636800,5190,5190,5190,5190,0
20250227,182300,141636800,5190,5190,5190,5190,0
20250227,182200,141636800,5190,5190,5190,5190,0
20250227,182100,141636800,5190,5190,5190,5190,0
20250227,182000,141636800,5190,5190,5190,5190,0
20250227,181900,141636800,5190,5190,5190,5190,2178
20250227,181800,141636800,5190,5190,5190,5190,0
20250227,181700,141636800,5190,5190,5190,5190,0
20250227,181600,141636800,5190,5190,5190,5190,0
20250227,181500,141636800,5190,5190,5190,5190,0
20250227,181400,141636800,5190,5190,5190,5190,0
20250227,181300,141636800,5190,5190,5190,5190,0
20250227,181200,141636800,5190,5190,5190,5190,0
20250227,181100,141636800,5190,5190,5190,5190,0
20250227,181000,141636800,5190,5190,5190,5190,0
20250227,180900,141636800,5190,5190,5190,5190,0
20250227,180800,141636800,5190,5190,5190,5190,0
20250227,180700,141636800,5190,5190,5190,5190,0
20250227,180600,141636800,5190,5190,5190,5190,0
20250227,180500,141636800,5190,5190,5190,5190,0
20250227,180400,141636800,5190,5190,5190,5190,0
20250227,180300,141636800,5190,5190,5190,5190,0
20250227,180200,141636800,5190,5190,5190,5190,0
20250227,180100,141636800,5190,5190,5190,5190,0
20250227,180000,141636800,5190,5190,5190,5190,0
20250227,175900,141636800,5190,5190,5190,5190,0
20250227,175800,141636800,5190,5190,5190,5190,0
20250227,175700,141636800,5190,5190,5190,5190,0
20250227,175600,141636800,5190,5190,5190,5190,0
20250227,175500,141636800,5190,5190,5190,5190,0
20250227,175400,141636800,5190,5190,5190,5190,0
20250227,175300,141636800,5190,5190,5190,5190,0
20250227,175200,141636800,5190,5190,5190,5190,0
20250227,175100,141636800,5190,5190,5190,5190,0
20250227,175000,141636800,5190,5190,5190,5190,0
20250227,174900,141636800,5190,5190,5190,5190,2178
20250227,174800,141636800,5190,5190,5190,5190,0
20250227,174700,141636800,5190,5190,5190,5190,0
20250227,174600,141636800,5190,5190,5190,5190,0
20250227,174500,141636800,5190,5190,5190,5190,0
20250227,174400,141636800,5190,5190,5190,5190,0
20250227,174300,141636800,5190,5190,5190,5190,0
20250227,174200,141636800,5190,5190,5190,5190,0
20250227,174100,141636800,5190,5190,5190,5190,0
20250227,174000,141636800,5190,5190,5190,5190,0
20250227,173900,141636800,5190,5190,5190,5190,0
20250227,173800,141636800,5190,5190,5190,5190,0
20250227,173700,141636800,5190,5190,5190,5190,0
20250227,173600,141636800,5190,5190,5190,5190,0
20250227,173500,141636800,5190,5190,5190,5190,0
20250227,173400,141636800,5190,5190,5190,5190,0
20250227,173300,141636800,5190,5190,5190,5190,0
20250227,173200,141636800,5190,5190,5190,5190,0
20250227,173100,141636800,5190,5190,5190,5190,0
20250227,173000,141636800,5190,5190,5190,5190,0
20250227,172900,141636800,5190,5190,5190,5190,0
20250227,172800,141636800,5190,5190,5190,5190,0
20250227,172700,141636800,5190,5190,5190,5190,0
20250227,172600,141636800,5190,5190,5190,5190,0
20250227,172500,141636800,5190,5190,5190,5190,0
20250227,172400,141636800,5190,5190,5190,5190,0
20250227,172300,141636800,5190,5190,5190,5190,0
20250227,172200,141636800,5190,5190,5190,5190,0
20250227,172100,141636800,5190,5190,5190,5190,0
20250227,172000,141636800,5190,5190,5190,5190,0
20250227,171900,141636800,5190,5190,5190,5190,2178
20250227,171800,141636800,5190,5190,5190,5190,0
20250227,171700,141636800,5190,5190,5190,5190,0
20250227,171600,141636800,5190,5190,5190,5190,0
20250227,171500,141636800,5190,5190,5190,5190,0
20250227,171400,141636800,5190,5190,5190,5190,0
20250227,171300,141636800,5190,5190,5190,5190,0
20250227,171200,141636800,5190,5190,5190,5190,0
20250227,171100,141636800,5190,5190,5190,5190,0
20250227,171000,141636800,5190,5190,5190,5190,0
20250227,170900,141636800,5190,5190,5190,5190,0
20250227,170800,141636800,5190,5190,5190,5190,0
20250227,170700,141636800,5190,5190,5190,5190,0
20250227,170600,141636800,5190,5190,5190,5190,0
20250227,170500,141636800,5190,5190,5190,5190,0
20250227,170400,141636800,5190,5190,5190,5190,0
20250227,170300,141636800,5190,5190,5190,5190,0
20250227,170200,141636800,5190,5190,5190,5190,0
20250227,170100,141636800,5190,5190,5190,5190,0
20250227,170000,141636800,5190,5190,5190,5190,0
20250227,165900,141636800,5190,5190,5190,5190,0
20250227,165800,141636800,5190,5190,5190,5190,0
20250227,165700,141636800,5190,5190,5190,5190,0
20250227,165600,141636800,5190,5190,5190,5190,0
20250227,165500,141636800,5190,5190,5190,5190,0
20250227,165400,141636800,5190,5190,5190,5190,0
20250227,165300,141636800,5190,5190,5190,5190,0
20250227,165200,141636800,5190,5190,5190,5190,0
20250227,165100,141636800,5190,5190,5190,5190,0
20250227,165000,141636800,5190,5190,5190,5190,0
20250227,164900,141636800,5190,5190,5190,5190,2178
20250227,164800,141636800,5190,5190,5190,5190,0
20250227,164700,141636800,5190,5190,5190,5190,0
20250227,164600,141636800,5190,5190,5190,5190,0
20250227,164500,141636800,5190,5190,5190,5190,0
20250227,164400,141636800,5190,5190,5190,5190,0
20250227,164300,141636800,5190,5190,5190,5190,0
20250227,164200,141636800,5190,5190,5190,5190,0
20250227,164100,141636800,5190,5190,5190,5190,0
20250227,164000,141636800,5190,5190,5190,5190,0
20250227,163900,141636800,5190,5190,5190,5190,0
20250227,163800,141636800,5190,5190,5190,5190,0
20250227,163700,141636800,5190,5190,5190,5190,0
20250227,163600,141636800,5190,5190,5190,5190,0
20250227,163500,141636800,5190,5190,5190,5190,0
20250227,163400,141636800,5190,5190,5190,5190,0
20250227,163300,141636800,5190,5190,5190,5190,0
20250227,163200,141636800,5190,5190,5190,5190,0
20250227,163100,141636800,5190,5190,5190,5190,0
20250227,163000,141636800,5190,5190,5190,5190,0
20250227,162900,141636800,5190,5190,5190,5190,0
20250227,162800,141636800,5190,5190,5190,5190,0
20250227,162700,141636800,5190,5190,5190,5190,0
20250227,162600,141636800,5190,5190,5190,5190,0
20250227,162500,141636800,5190,5190,5190,5190,0
20250227,162400,141636800,5190,5190,5190,5190,0
20250227,162300,141636800,5190,5190,5190,5190,0
20250227,162200,141636800,5190,5190,5190,5190,0
20250227,162100,141636800,5190,5190,5190,5190,0
20250227,162000,141636800,5190,5190,5190,5190,0
20250227,161900,141636800,5190,5190,5190,5190,2178
20250227,161800,141636800,5190,5190,5190,5190,0
20250227,161700,141636800,5190,5190,5190,5190,0
20250227,161600,141636800,5190,5190,5190,5190,0
20250227,161500,141636800,5190,5190,5190,5190,0
20250227,161400,141636800,5190,5190,5190,5190,0
20250227,161300,141636800,5190,5190,5190,5190,0
20250227,161200,141636800,5190,5190,5190,5190,0
20250227,161100,141636800,5190,5190,5190,5190,0
20250227,161000,141636800,5190,5190,5190,5190,0
20250227,160900,141636800,5190,5190,5190,5190,0
20250227,160800,141636800,5190,5190,5190,5190,0
20250227,160700,141636800,5190,5190,5190,5190,0
20250227,160600,141636800,5190,5190,5190,5190,0
20250227,160500,141636800,5190,5190,5190,5190,0
20250227,160400,141636800,5190,5190,5190,5190,0
20250227,160300,141636800,5190,5190,5190,5190,0
20250227,160200,141636800,5190,5190,5190,5190,0
20250227,160100,141636800,5190,5190,5190,5190,0
20250227,160000,141636800,5190,5190,5190,5190,0
20250227,155900,141636800,5190,5190,5190,5190,0
20250227,155800,141636800,5190,5190,5190,5190,0
20250227,155700,141636800,5190,5190,5190,5190,0
20250227,155600,141636800,5190,5190,5190,5190,0
20250227,155500,141636800,5190,5190,5190,5190,0
20250227,155400,141636800,5190,5190,5190,5190,0
20250227,155300,141636800,5190,5190,5190,5190,0
20250227,155200,141636800,5190,5190,5190,5190,0
20250227,155100,141636800,5190,5190,5190,5190,0
20250227,155000,141636800,5190,5190,5190,5190,0
20250227,154900,141636800,5190,5190,5190,5190,2178
20250227,154800,141636800,5190,5190,5190,5190,0
20250227,154700,141636800,5190,5190,5190,5190,0
20250227,154600,141636800,5190,5190,5190,5190,0
20250227,154500,141636800,5190,5190,5190,5190,0
20250227,154400,141636800,5190,5190,5190,5190,0
20250227,154300,141636800,5190,5190,5190,5190,0
20250227,154200,141636800,5190,5190,5190,5190,0
20250227,154100,141636800,5190,5190,5190,5190,0
20250227,154000,141636800,5190,5190,5190,5190,0
20250227,153900,141636800,5190,5190,5190,5190,0
20250227,153800,141636800,5190,5190,5190,5190,0
20250227,153700,141636800,5190,5190,5190,5190,0
20250227,153600,141636800,5190,5190,5190,5190,0
20250227,153500,141636800,5190,5190,5190,5190,0
20250227,153400,141636800,5190,5190,5190,5190,0
20250227,153300,141636800,5190,5190,5190,5190,0
20250227,153200,141636800,5190,5190,5190,5190,0
20250227,153100,141636800,5190,5190,5190,5190,0
20250227,153000,141636800,5190,5190,5190,5190,2178
20250227,152900,130332980,5170,5170,5170,5170,0
20250227,152800,130332980,5170,5170,5170,5170,0
20250227,152700,130332980,5170,5170,5170,5170,0
20250227,152600,130332980,5170,5170,5170,5170,0
20250227,152500,130332980,5170,5170,5170,5170,0
20250227,152400,130332980,5170,5170,5170,5170,0
20250227,152300,130332980,5170,5170,5170,5170,0
20250227,152200,130332980,5170,5170,5170,5170,0
20250227,152100,130332980,5170,5170,5170,5170,0
20250227,152000,130332980,5170,5170,5170,5170,0
20250227,151900,130332980,5170,5150,5170,5150,59
20250227,151800,130028550,5170,5170,5170,5170,0
20250227,151700,130028550,5170,5170,5170,5170,32
20250227,151600,129863110,5170,5150,5170,5150,17
20250227,151500,129775400,5150,5150,5150,5150,8
20250227,151400,129734200,5180,5180,5180,5150,10
20250227,151300,129682640,5150,5150,5180,5150,18
20250227,151200,129589910,5180,5180,5180,5150,10
20250227,151100,129538350,5150,5150,5180,5150,218
20250227,151000,128415620,5180,5150,5180,5150,9
20250227,150900,128369240,5170,5150,5170,5150,19
20250227,150800,128271350,5170,5150,5170,5150,447
20250227,150700,125969280,5150,5170,5170,5150,736
20250227,150600,122171550,5170,5160,5170,5160,10
20250227,150500,122119930,5170,5160,5170,5160,18
20250227,150400,122027030,5170,5160,5170,5160,17
20250227,150300,121939300,5170,5160,5170,5160,9
20250227,150200,121892850,5160,5160,5160,5160,9
20250227,150100,121846410,5160,5160,5160,5160,8
20250227,150000,121805130,5160,5160,5160,5160,19
20250227,145900,121707090,5160,5160,5160,5160,8
20250227,145800,121665810,5160,5160,5160,5160,17
20250227,145700,121578090,5160,5160,5160,5160,10
20250227,145600,121526490,5160,5170,5170,5160,17
20250227,145500,121438750,5170,5170,5170,5170,6
20250227,145400,121407730,5170,5170,5170,5170,2
20250227,145300,121397390,5180,5180,5180,5180,0
20250227,145200,121397390,5180,5180,5180,5180,0
20250227,145100,121397390,5180,5180,5180,5180,1
20250227,145000,121392210,5170,5170,5170,5170,2
20250227,144900,121381870,5170,5170,5170,5170,0
20250227,144800,121381870,5170,5170,5170,5170,2
20250227,144700,121371530,5170,5170,5170,5170,2
20250227,144600,121361190,5180,5180,5180,5180,0
20250227,144500,121361190,5180,5180,5180,5180,0
20250227,144400,121361190,5180,5170,5180,5170,3
20250227,144300,121345670,5170,5170,5170,5170,75
20250227,144200,120957920,5170,5170,5170,5170,0
20250227,144100,120957920,5170,5170,5170,5170,2
20250227,144000,120947580,5170,5170,5170,5170,0
20250227,143900,120947580,5170,5170,5170,5170,2
20250227,143800,120937240,5170,5170,5170,5170,5
20250227,143700,120911390,5170,5170,5170,5170,1
20250227,143600,120906220,5170,5180,5180,5170,6
20250227,143500,120875180,5180,5180,5180,5180,1
20250227,143400,120870000,5180,5180,5180,5180,2
20250227,143300,120859640,5170,5170,5170,5170,2
20250227,143200,120849300,5180,5180,5180,5180,1
20250227,143100,120844120,5170,5170,5170,5170,2
20250227,143000,120833780,5180,5180,5180,5180,0
20250227,142900,120833780,5180,5170,5180,5170,3
20250227,142800,120818260,5180,5180,5180,5180,0
20250227,142700,120818260,5180,5170,5180,5170,3
20250227,142600,120802740,5180,5180,5180,5180,0
20250227,142500,120802740,5180,5180,5180,5180,0
20250227,142400,120802740,5180,5180,5180,5180,0
20250227,142300,120802740,5180,5170,5180,5170,3
20250227,142200,120787220,5170,5170,5170,5170,2
20250227,142100,120776880,5180,5180,5180,5180,1
20250227,142000,120771700,5180,5170,5180,5170,3
20250227,141900,120756180,5180,5180,5180,5180,0
20250227,141800,120756180,5180,5170,5180,5170,3
20250227,141700,120740660,5180,5180,5180,5180,0
20250227,141600,120740660,5180,5180,5180,5180,1
20250227,141500,120735480,5170,5170,5170,5170,2
20250227,141400,120725140,5180,5180,5180,5180,0
20250227,141300,120725140,5180,5180,5180,5180,0
20250227,141200,120725140,5180,5170,5180,5170,3
20250227,141100,120709620,5170,5170,5170,5170,0
20250227,141000,120709620,5170,5170,5170,5170,715
20250227,140900,117013070,5170,5170,5170,5170,2
20250227,140800,117002730,5180,5180,5180,5180,0
20250227,140700,117002730,5180,5180,5180,5180,0
20250227,140600,117002730,5180,5180,5180,5180,10
20250227,140500,116950930,5170,5170,5170,5170,2
20250227,140400,116940590,5170,5170,5170,5170,0
20250227,140300,116940590,5170,5170,5170,5170,2
20250227,140200,116930250,5170,5170,5170,5170,0
20250227,140100,116930250,5170,5170,5170,5170,4
20250227,140000,116909570,5190,5190,5190,5190,0
20250227,135900,116909570,5190,5190,5190,5190,0
20250227,135800,116909570,5190,5190,5190,5190,1
20250227,135700,116904380,5190,5180,5190,5180,4
20250227,135600,116883630,5170,5170,5170,5170,2
20250227,135500,116873290,5180,5190,5190,5180,2
20250227,135400,116862920,5190,5180,5190,5180,21
20250227,135300,116754030,5170,5170,5170,5170,2
20250227,135200,116743690,5180,5180,5180,5180,0
20250227,135100,116743690,5180,5170,5180,5170,433
20250227,135000,114504850,5170,5170,5170,5170,2
20250227,134900,114494510,5170,5170,5170,5170,0
20250227,134800,114494510,5170,5170,5170,5170,0
20250227,134700,114494510,5170,5170,5170,5170,2
20250227,134600,114484170,5170,5170,5170,5170,2
20250227,134500,114473830,5170,5170,5170,5170,4
20250227,134400,114453150,5190,5190,5190,5190,0
20250227,134300,114453150,5190,5190,5190,5190,0
20250227,134200,114453150,5190,5190,5190,5190,0
20250227,134100,114453150,5190,5170,5190,5170,3
20250227,134000,114437620,5170,5170,5170,5170,2
20250227,133900,114427280,5190,5190,5190,5190,0
20250227,133800,114427280,5190,5190,5190,5190,0
20250227,133700,114427280,5190,5180,5190,5180,2
20250227,133600,114416910,5170,5170,5170,5170,4
20250227,133500,114396230,5190,5190,5190,5190,0
20250227,133400,114396230,5190,5190,5190,5190,1
20250227,133300,114391040,5190,5190,5190,5190,2
20250227,133200,114380660,5170,5170,5170,5170,2
20250227,133100,114370320,5170,5170,5170,5170,0
20250227,133000,114370320,5170,5170,5170,5170,0
20250227,132900,114370320,5170,5170,5170,5170,4
20250227,132800,114349640,5190,5190,5190,5190,0
20250227,132700,114349640,5190,5180,5190,5180,4
20250227,132600,114328900,5170,5170,5170,5170,0
20250227,132500,114328900,5170,5170,5170,5170,4
20250227,132400,114308220,5180,5180,5180,5180,0
20250227,132300,114308220,5180,5180,5180,5180,887
20250227,132200,109713560,5190,5190,5190,5190,2
20250227,132100,109703180,5180,5180,5180,5180,2
20250227,132000,109692820,5190,5190,5190,5190,0
20250227,131900,109692820,5190,5190,5190,5190,2
20250227,131800,109682440,5180,5180,5180,5180,1
20250227,131700,109677260,5180,5180,5180,5180,0
20250227,131600,109677260,5180,5180,5180,5180,4
20250227,131500,109656540,5180,5180,5180,5180,6
20250227,131400,109625460,5180,5180,5180,5180,1
20250227,131300,109620280,5180,5180,5180,5180,0
20250227,131200,109620280,5180,5180,5180,5180,2
20250227,131100,109609920,5190,5190,5190,5190,2
20250227,131000,109599540,5180,5180,5180,5180,0
20250227,130900,109599540,5180,5180,5180,5180,1
20250227,130800,109594360,5180,5180,5180,5180,2
20250227,130700,109584000,5190,5190,5190,5190,1
20250227,130600,109578810,5200,5200,5200,5200,0
20250227,130500,109578810,5200,5180,5200,5180,3
20250227,130400,109563250,5180,5180,5180,5180,0
20250227,130300,109563250,5180,5180,5180,5180,0
20250227,130200,109563250,5180,5180,5180,5180,2
20250227,130100,109552890,5180,5180,5180,5180,0
20250227,130000,109552890,5180,5180,5180,5180,3
20250227,125900,109537350,5200,5200,5200,5200,0
20250227,125800,109537350,5200,5200,5200,5200,1
20250227,125700,109532150,5190,5180,5190,5180,3
20250227,125600,109516600,5200,5200,5200,5200,0
20250227,125500,109516600,5200,5200,5200,5200,0
20250227,125400,109516600,5200,5200,5200,5200,0
20250227,125300,109516600,5200,5190,5200,5180,3
20250227,125200,109501030,5180,5180,5180,5180,0
20250227,125100,109501030,5180,5200,5200,5180,105
20250227,125000,108957070,5180,5190,5190,5180,100
20250227,124900,108438140,5210,5210,5210,5210,0
20250227,124800,108438140,5210,5200,5210,5200,20
20250227,124700,108333960,5190,5190,5190,5190,1
20250227,124600,108328770,5190,5190,5190,5190,0
20250227,124500,108328770,5190,5190,5190,5190,0
20250227,124400,108328770,5190,5190,5190,5190,4
20250227,124300,108308010,5210,5210,5210,5210,0
20250227,124200,108308010,5210,5200,5210,5200,4
20250227,124100,108287190,5190,5190,5190,5190,0
20250227,124000,108287190,5190,5190,5190,5190,2
20250227,123900,108276810,5210,5210,5210,5210,0
20250227,123800,108276810,5210,5210,5210,5210,0
20250227,123700,108276810,5210,5190,5210,5190,20
20250227,123600,108172650,5210,5180,5210,5180,4
20250227,123500,108151890,5210,5210,5210,5210,0
20250227,123400,108151890,5210,5210,5210,5210,0
20250227,123300,108151890,5210,5210,5210,5210,1
20250227,123200,108146680,5200,5180,5200,5180,109
20250227,123100,107580630,5190,5190,5190,5190,0
20250227,123000,107580630,5190,5180,5190,5180,3
20250227,122900,107565080,5190,5190,5190,5190,0
20250227,122800,107565080,5190,5190,5190,5190,1
20250227,122700,107559890,5190,5180,5190,5180,5
20250227,122600,107533960,5180,5180,5180,5180,102
20250227,122500,107005600,5180,5180,5180,5180,102
20250227,122400,106477240,5180,5190,5190,5180,101
20250227,122300,105954050,5180,5180,5180,5180,200
20250227,122200,104918050,5180,5180,5180,5180,2
20250227,122100,104907690,5180,5180,5180,5180,0
20250227,122000,104907690,5180,5180,5180,5180,6
20250227,121900,104876610,5180,5180,5180,5180,0
20250227,121800,104876610,5180,5180,5180,5180,0
20250227,121700,104876610,5180,5180,5180,5180,2
20250227,121600,104866250,5180,5180,5180,5180,2
20250227,121500,104855890,5190,5190,5190,5190,107
20250227,121400,104300560,5190,5180,5190,5180,3
20250227,121300,104285010,5190,5190,5190,5190,0
20250227,121200,104285010,5190,5190,5190,5190,0
20250227,121100,104285010,5190,5180,5190,5180,7
20250227,121000,104248740,5180,5180,5180,5180,0
20250227,120900,104248740,5180,5180,5180,5180,9
20250227,120800,104202120,5180,5180,5180,5180,2
20250227,120700,104191760,5180,5180,5180,5180,0
20250227,120600,104191760,5180,5180,5180,5180,3
20250227,120500,104176220,5180,5180,5180,5180,25
20250227,120400,104046720,5190,5190,5190,5190,0
20250227,120300,104046720,5190,5190,5190,5190,12
20250227,120200,103984440,5190,5180,5190,5180,3
20250227,120100,103968890,5180,5190,5190,5180,5
20250227,120000,103942980,5180,5180,5180,5180,1
20250227,115900,103937800,5180,5180,5180,5180,2
20250227,115800,103927440,5180,5180,5180,5180,1
20250227,115700,103922260,5180,5180,5180,5180,2
20250227,115600,103911900,5180,5180,5180,5180,6
20250227,115500,103880820,5190,5190,5190,5190,1
20250227,115400,103875630,5180,5180,5180,5180,4
20250227,115300,103854910,5180,5180,5180,5180,2
20250227,115200,103844550,5180,5180,5180,5180,1
20250227,115100,103839370,5180,5180,5180,5180,201
20250227,115000,102798190,5180,5180,5180,5180,12
20250227,114900,102736030,5180,5180,5180,5180,1
20250227,114800,102730850,5180,5180,5180,5180,2
20250227,114700,102720490,5180,5180,5180,5180,1
20250227,114600,102715310,5200,5190,5200,5190,12
20250227,114500,102653010,5190,5200,5200,5190,2
20250227,114400,102642620,5180,5180,5180,5180,3
20250227,114300,102627080,5180,5180,5180,5180,0
20250227,114200,102627080,5180,5180,5180,5180,1
20250227,114100,102621900,5190,5180,5190,5180,3
20250227,114000,102606350,5180,5180,5180,5180,300
20250227,113900,101052350,5180,5180,5180,5180,1
20250227,113800,101047170,5180,5180,5180,5180,1
20250227,113700,101041990,5180,5180,5180,5180,6
20250227,113600,101010910,5180,5180,5180,5180,3
20250227,113500,100995370,5180,5180,5180,5180,1
20250227,113400,100990190,5190,5190,5190,5190,1
20250227,113300,100985000,5180,5180,5180,5180,1
20250227,113200,100979820,5180,5180,5180,5180,102
20250227,113100,100451460,5180,5180,5180,5180,4
20250227,113000,100430740,5180,5180,5180,5180,3
20250227,112900,100415200,5180,5180,5180,5180,203
20250227,112800,99363660,5180,5180,5180,5180,3
20250227,112700,99348120,5180,5180,5180,5180,0
20250227,112600,99348120,5180,5180,5180,5180,5
20250227,112500,99322220,5180,5180,5180,5180,0
20250227,112400,99322220,5180,5180,5180,5180,1
20250227,112300,99317040,5180,5180,5180,5180,3
20250227,112200,99301500,5180,5180,5180,5180,0
20250227,112100,99301500,5180,5180,5180,5180,6
20250227,112000,99270420,5180,5180,5180,5180,4
20250227,111900,99249700,5180,5180,5180,5180,3
20250227,111800,99234160,5180,5180,5180,5180,1
20250227,111700,99228980,5170,5180,5180,5170,502
20250227,111600,96628630,5180,5180,5180,5180,701
20250227,111500,92997450,5180,5180,5180,5180,1
20250227,111400,92992270,5180,5180,5180,5180,1
20250227,111300,92987090,5180,5180,5180,5180,0
20250227,111200,92987090,5180,5190,5190,5180,1501
20250227,111100,85209980,5190,5190,5190,5190,250
20250227,111000,83912480,5190,5200,5210,5190,21
20250227,110900,83803230,5190,5190,5190,5190,3
20250227,110800,83787660,5190,5190,5190,5190,1
20250227,110700,83782470,5190,5190,5190,5190,1
20250227,110600,83777280,5190,5190,5190,5190,2
20250227,110500,83766900,5190,5190,5190,5190,1
20250227,110400,83761710,5190,5190,5190,5190,0
20250227,110300,83761710,5190,5190,5190,5190,1
20250227,110200,83756520,5190,5190,5190,5190,0
20250227,110100,83756520,5190,5190,5190,5190,1
20250227,110000,83751330,5190,5190,5190,5190,1
20250227,105900,83746140,5190,5190,5190,5190,0
20250227,105800,83746140,5190,5190,5190,5190,1
20250227,105700,83740950,5200,5200,5200,5200,200
20250227,105600,82700950,5190,5190,5190,5190,2
20250227,105500,82690570,5190,5190,5190,5190,0
20250227,105400,82690570,5190,5190,5190,5190,1
20250227,105300,82685380,5190,5190,5190,5190,1
20250227,105200,82680190,5190,5190,5190,5190,3
20250227,105100,82664620,5190,5190,5190,5190,1
20250227,105000,82659430,5200,5200,5200,5190,9
20250227,104900,82612660,5200,5200,5200,5200,8
20250227,104800,82571060,5210,5200,5210,5200,12
20250227,104700,82508550,5200,5200,5200,5200,1
20250227,104600,82503350,5200,5190,5200,5190,3
20250227,104500,82487760,5200,5200,5200,5200,0
20250227,104400,82487760,5200,5190,5200,5190,4
20250227,104300,82466970,5190,5190,5190,5190,0
20250227,104200,82466970,5190,5190,5190,5190,1
20250227,104100,82461780,5190,5190,5190,5190,0
20250227,104000,82461780,5190,5190,5190,5190,1
20250227,103900,82456590,5210,5180,5210,5180,194
20250227,103800,81451640,5180,5200,5200,5180,72
20250227,103700,81077260,5200,5200,5200,5200,4
20250227,103600,81056460,5200,5200,5200,5200,201
20250227,103500,80011260,5200,5200,5200,5200,1
20250227,103400,80006060,5210,5210,5210,5210,1
20250227,103300,80000850,5200,5210,5210,5200,8
20250227,103200,79959220,5200,5200,5200,5200,3
20250227,103100,79943620,5200,5200,5200,5200,1
20250227,103000,79938420,5200,5200,5200,5200,1
20250227,102900,79933220,5210,5210,5210,5210,0
20250227,102800,79933220,5210,5200,5210,5200,2
20250227,102700,79922810,5200,5200,5200,5200,3
20250227,102600,79907210,5220,5190,5220,5190,3376
20250227,102500,62366120,5180,5180,5180,5180,0
20250227,102400,62366120,5180,5180,5180,5180,1
20250227,102300,62360940,5190,5190,5190,5190,581
20250227,102200,59345550,5190,5190,5190,5190,3
20250227,102100,59329980,5190,5190,5190,5190,384
20250227,102000,57337020,5190,5190,5190,5190,0
20250227,101900,57337020,5190,5200,5200,5190,1624
20250227,101800,48892230,5200,5200,5200,5200,0
20250227,101700,48892230,5200,5200,5200,5200,1
20250227,101600,48887030,5200,5200,5200,5200,1
20250227,101500,48881830,5200,5200,5200,5200,0
20250227,101400,48881830,5200,5200,5200,5200,1
20250227,101300,48876630,5200,5200,5200,5200,0
20250227,101200,48876630,5200,5200,5200,5200,1
20250227,101100,48871430,5200,5200,5200,5200,0
20250227,101000,48871430,5200,5220,5220,5200,2
20250227,100900,48861010,5200,5200,5200,5200,1
20250227,100800,48855810,5200,5210,5210,5200,1600
20250227,100700,40532720,5210,5210,5210,5210,1
20250227,100600,40527510,5220,5220,5220,5220,0
20250227,100500,40527510,5220,5220,5220,5220,152
20250227,100400,39734070,5220,5220,5220,5220,0
20250227,100300,39734070,5220,5220,5220,5220,0
20250227,100200,39734070,5220,5220,5220,5220,60
20250227,100100,39420870,5230,5230,5230,5230,0
20250227,100000,39420870,5230,5230,5230,5230,0
20250227,095900,39420870,5230,5230,5230,5230,0
20250227,095800,39420870,5230,5230,5230,5230,40
20250227,095700,39211670,5220,5220,5220,5220,0
20250227,095600,39211670,5220,5220,5220,5220,3
20250227,095500,39196010,5230,5230,5230,5230,10
20250227,095400,39143710,5220,5220,5220,5220,0
20250227,095300,39143710,5220,5220,5220,5220,0
20250227,095200,39143710,5220,5220,5220,5220,6
20250227,095100,39112390,5230,5230,5230,5230,10
20250227,095000,39060090,5240,5240,5240,5240,0
20250227,094900,39060090,5240,5240,5240,5240,1
20250227,094800,39054850,5210,5210,5210,5210,0
20250227,094700,39054850,5210,5210,5210,5210,0
20250227,094600,39054850,5210,5220,5220,5210,874
20250227,094500,34499310,5240,5230,5240,5230,30
20250227,094400,34342330,5230,5230,5230,5230,5
20250227,094300,34316180,5220,5220,5220,5220,17
20250227,094200,34227440,5210,5220,5220,5210,96
20250227,094100,33727080,5220,5220,5230,5220,47
20250227,094000,33481540,5230,5230,5230,5230,0
20250227,093900,33481540,5230,5220,5230,5220,14
20250227,093800,33408450,5230,5230,5230,5230,0
20250227,093700,33408450,5230,5230,5230,5230,3
20250227,093600,33392760,5230,5230,5230,5230,0
20250227,093500,33392760,5230,5230,5230,5230,3
20250227,093400,33377070,5230,5230,5230,5230,0
20250227,093300,33377070,5230,5230,5230,5230,0
20250227,093200,33377070,5230,5230,5230,5230,0
20250227,093100,33377070,5230,5230,5230,5230,24
20250227,093000,33251550,5230,5230,5230,5230,0
20250227,092900,33251550,5230,5230,5230,5230,0
20250227,092800,33251550,5230,5230,5230,5230,1
20250227,092700,33246320,5240,5240,5240,5240,0
20250227,092600,33246320,5240,5240,5240,5240,0
20250227,092500,33246320,5240,5230,5240,5230,6
20250227,092400,33214930,5220,5230,5250,5220,1037
20250227,092300,27800650,5220,5240,5240,5220,1000
20250227,092200,22572110,5250,5250,5250,5250,1
20250227,092100,22566860,5230,5230,5230,5230,200
20250227,092000,21520860,5260,5250,5260,5240,723
20250227,091900,17730390,5260,5260,5260,5260,2
20250227,091800,17719870,5260,5250,5260,5240,1407
20250227,091700,10347080,5260,5260,5260,5260,2
20250227,091600,10336560,5250,5250,5250,5250,50
20250227,091500,10074060,5250,5250,5250,5250,0
20250227,091400,10074060,5250,5250,5250,5250,0
20250227,091300,10074060,5250,5250,5250,5250,50
20250227,091200,9811560,5250,5250,5250,5250,11
20250227,091100,9753810,5250,5240,5250,5240,11
20250227,091000,9696160,5240,5240,5240,5240,0
20250227,090900,9696160,5240,5240,5240,5240,0
20250227,090800,9696160,5240,5220,5240,5220,101
20250227,090700,9166980,5220,5220,5220,5220,1
20250227,090600,9161760,5250,5250,5250,5250,0
20250227,090500,9161760,5250,5250,5250,5250,0
20250227,090400,9161760,5250,5240,5250,5210,1072
20250227,090300,3574800,5220,5220,5220,5220,10
20250227,090200,3522600,5240,5220,5240,5220,305
20250227,090100,1930420,5260,5260,5260,5260,0
20250227,090000,1930420,5260,5260,5260,5260,367