KissMeData/072710/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195300,454784200,65200,65200,65200,65200,138
20250227,195200,454784200,65200,65200,65200,65200,0
20250227,195100,454784200,65200,65200,65200,65200,0
20250227,195000,454784200,65200,65200,65200,65200,0
20250227,194900,454784200,65200,65200,65200,65200,0
20250227,194800,454784200,65200,65200,65200,65200,0
20250227,194700,454784200,65200,65200,65200,65200,0
20250227,194600,454784200,65200,65200,65200,65200,0
20250227,194500,454784200,65200,65200,65200,65200,0
20250227,194400,454784200,65200,65200,65200,65200,0
20250227,194300,454784200,65200,65200,65200,65200,0
20250227,194200,454784200,65200,65200,65200,65200,0
20250227,194100,454784200,65200,65200,65200,65200,0
20250227,194000,454784200,65200,65200,65200,65200,0
20250227,193900,454784200,65200,65200,65200,65200,0
20250227,193800,454784200,65200,65200,65200,65200,0
20250227,193700,454784200,65200,65200,65200,65200,0
20250227,193600,454784200,65200,65200,65200,65200,0
20250227,193500,454784200,65200,65200,65200,65200,0
20250227,193400,454784200,65200,65200,65200,65200,0
20250227,193300,454784200,65200,65200,65200,65200,0
20250227,193200,454784200,65200,65200,65200,65200,0
20250227,193100,454784200,65200,65200,65200,65200,0
20250227,193000,454784200,65200,65200,65200,65200,0
20250227,192900,454784200,65200,65200,65200,65200,0
20250227,192800,454784200,65200,65200,65200,65200,0
20250227,192700,454784200,65200,65200,65200,65200,0
20250227,192600,454784200,65200,65200,65200,65200,0
20250227,192500,454784200,65200,65200,65200,65200,0
20250227,192400,454784200,65200,65200,65200,65200,0
20250227,192300,454784200,65200,65200,65200,65200,138
20250227,192200,454784200,65200,65200,65200,65200,0
20250227,192100,454784200,65200,65200,65200,65200,0
20250227,192000,454784200,65200,65200,65200,65200,0
20250227,191900,454784200,65200,65200,65200,65200,0
20250227,191800,454784200,65200,65200,65200,65200,0
20250227,191700,454784200,65200,65200,65200,65200,0
20250227,191600,454784200,65200,65200,65200,65200,0
20250227,191500,454784200,65200,65200,65200,65200,0
20250227,191400,454784200,65200,65200,65200,65200,0
20250227,191300,454784200,65200,65200,65200,65200,0
20250227,191200,454784200,65200,65200,65200,65200,0
20250227,191100,454784200,65200,65200,65200,65200,0
20250227,191000,454784200,65200,65200,65200,65200,0
20250227,190900,454784200,65200,65200,65200,65200,0
20250227,190800,454784200,65200,65200,65200,65200,0
20250227,190700,454784200,65200,65200,65200,65200,0
20250227,190600,454784200,65200,65200,65200,65200,0
20250227,190500,454784200,65200,65200,65200,65200,0
20250227,190400,454784200,65200,65200,65200,65200,0
20250227,190300,454784200,65200,65200,65200,65200,0
20250227,190200,454784200,65200,65200,65200,65200,0
20250227,190100,454784200,65200,65200,65200,65200,0
20250227,190000,454784200,65200,65200,65200,65200,0
20250227,185900,454784200,65200,65200,65200,65200,0
20250227,185800,454784200,65200,65200,65200,65200,0
20250227,185700,454784200,65200,65200,65200,65200,0
20250227,185600,454784200,65200,65200,65200,65200,0
20250227,185500,454784200,65200,65200,65200,65200,0
20250227,185400,454784200,65200,65200,65200,65200,0
20250227,185300,454784200,65200,65200,65200,65200,138
20250227,185200,454784200,65200,65200,65200,65200,0
20250227,185100,454784200,65200,65200,65200,65200,0
20250227,185000,454784200,65200,65200,65200,65200,0
20250227,184900,454784200,65200,65200,65200,65200,0
20250227,184800,454784200,65200,65200,65200,65200,0
20250227,184700,454784200,65200,65200,65200,65200,0
20250227,184600,454784200,65200,65200,65200,65200,0
20250227,184500,454784200,65200,65200,65200,65200,0
20250227,184400,454784200,65200,65200,65200,65200,0
20250227,184300,454784200,65200,65200,65200,65200,0
20250227,184200,454784200,65200,65200,65200,65200,0
20250227,184100,454784200,65200,65200,65200,65200,0
20250227,184000,454784200,65200,65200,65200,65200,0
20250227,183900,454784200,65200,65200,65200,65200,0
20250227,183800,454784200,65200,65200,65200,65200,0
20250227,183700,454784200,65200,65200,65200,65200,0
20250227,183600,454784200,65200,65200,65200,65200,0
20250227,183500,454784200,65200,65200,65200,65200,0
20250227,183400,454784200,65200,65200,65200,65200,0
20250227,183300,454784200,65200,65200,65200,65200,0
20250227,183200,454784200,65200,65200,65200,65200,0
20250227,183100,454784200,65200,65200,65200,65200,0
20250227,183000,454784200,65200,65200,65200,65200,0
20250227,182900,454784200,65200,65200,65200,65200,0
20250227,182800,454784200,65200,65200,65200,65200,0
20250227,182700,454784200,65200,65200,65200,65200,0
20250227,182600,454784200,65200,65200,65200,65200,0
20250227,182500,454784200,65200,65200,65200,65200,0
20250227,182400,454784200,65200,65200,65200,65200,0
20250227,182300,454784200,65200,65200,65200,65200,138
20250227,182200,454784200,65200,65200,65200,65200,0
20250227,182100,454784200,65200,65200,65200,65200,0
20250227,182000,454784200,65200,65200,65200,65200,0
20250227,181900,454784200,65200,65200,65200,65200,0
20250227,181800,454784200,65200,65200,65200,65200,0
20250227,181700,454784200,65200,65200,65200,65200,0
20250227,181600,454784200,65200,65200,65200,65200,0
20250227,181500,454784200,65200,65200,65200,65200,0
20250227,181400,454784200,65200,65200,65200,65200,0
20250227,181300,454784200,65200,65200,65200,65200,0
20250227,181200,454784200,65200,65200,65200,65200,0
20250227,181100,454784200,65200,65200,65200,65200,0
20250227,181000,454784200,65200,65200,65200,65200,0
20250227,180900,454784200,65200,65200,65200,65200,0
20250227,180800,454784200,65200,65200,65200,65200,0
20250227,180700,454784200,65200,65200,65200,65200,0
20250227,180600,454784200,65200,65200,65200,65200,0
20250227,180500,454784200,65200,65200,65200,65200,0
20250227,180400,454784200,65200,65200,65200,65200,0
20250227,180300,454784200,65200,65200,65200,65200,0
20250227,180200,454784200,65200,65200,65200,65200,0
20250227,180100,454784200,65200,65200,65200,65200,0
20250227,180000,454784200,65200,65200,65200,65200,0
20250227,175900,454784200,65200,65200,65200,65200,0
20250227,175800,454784200,65200,65200,65200,65200,0
20250227,175700,454784200,65200,65200,65200,65200,0
20250227,175600,454784200,65200,65200,65200,65200,0
20250227,175500,454784200,65200,65200,65200,65200,0
20250227,175400,454784200,65200,65200,65200,65200,0
20250227,175300,454784200,65200,65200,65200,65200,138
20250227,175200,454784200,65200,65200,65200,65200,0
20250227,175100,454784200,65200,65200,65200,65200,0
20250227,175000,454784200,65200,65200,65200,65200,0
20250227,174900,454784200,65200,65200,65200,65200,0
20250227,174800,454784200,65200,65200,65200,65200,0
20250227,174700,454784200,65200,65200,65200,65200,0
20250227,174600,454784200,65200,65200,65200,65200,0
20250227,174500,454784200,65200,65200,65200,65200,0
20250227,174400,454784200,65200,65200,65200,65200,0
20250227,174300,454784200,65200,65200,65200,65200,0
20250227,174200,454784200,65200,65200,65200,65200,0
20250227,174100,454784200,65200,65200,65200,65200,0
20250227,174000,454784200,65200,65200,65200,65200,0
20250227,173900,454784200,65200,65200,65200,65200,0
20250227,173800,454784200,65200,65200,65200,65200,0
20250227,173700,454784200,65200,65200,65200,65200,0
20250227,173600,454784200,65200,65200,65200,65200,0
20250227,173500,454784200,65200,65200,65200,65200,0
20250227,173400,454784200,65200,65200,65200,65200,0
20250227,173300,454784200,65200,65200,65200,65200,0
20250227,173200,454784200,65200,65200,65200,65200,0
20250227,173100,454784200,65200,65200,65200,65200,0
20250227,173000,454784200,65200,65200,65200,65200,0
20250227,172900,454784200,65200,65200,65200,65200,0
20250227,172800,454784200,65200,65200,65200,65200,0
20250227,172700,454784200,65200,65200,65200,65200,0
20250227,172600,454784200,65200,65200,65200,65200,0
20250227,172500,454784200,65200,65200,65200,65200,0
20250227,172400,454784200,65200,65200,65200,65200,0
20250227,172300,454784200,65200,65200,65200,65200,138
20250227,172200,454784200,65200,65200,65200,65200,0
20250227,172100,454784200,65200,65200,65200,65200,0
20250227,172000,454784200,65200,65200,65200,65200,0
20250227,171900,454784200,65200,65200,65200,65200,0
20250227,171800,454784200,65200,65200,65200,65200,0
20250227,171700,454784200,65200,65200,65200,65200,0
20250227,171600,454784200,65200,65200,65200,65200,0
20250227,171500,454784200,65200,65200,65200,65200,0
20250227,171400,454784200,65200,65200,65200,65200,0
20250227,171300,454784200,65200,65200,65200,65200,0
20250227,171200,454784200,65200,65200,65200,65200,0
20250227,171100,454784200,65200,65200,65200,65200,0
20250227,171000,454784200,65200,65200,65200,65200,0
20250227,170900,454784200,65200,65200,65200,65200,0
20250227,170800,454784200,65200,65200,65200,65200,0
20250227,170700,454784200,65200,65200,65200,65200,0
20250227,170600,454784200,65200,65200,65200,65200,0
20250227,170500,454784200,65200,65200,65200,65200,0
20250227,170400,454784200,65200,65200,65200,65200,0
20250227,170300,454784200,65200,65200,65200,65200,0
20250227,170200,454784200,65200,65200,65200,65200,0
20250227,170100,454784200,65200,65200,65200,65200,0
20250227,170000,454784200,65200,65200,65200,65200,0
20250227,165900,454784200,65200,65200,65200,65200,0
20250227,165800,454784200,65200,65200,65200,65200,0
20250227,165700,454784200,65200,65200,65200,65200,0
20250227,165600,454784200,65200,65200,65200,65200,0
20250227,165500,454784200,65200,65200,65200,65200,0
20250227,165400,454784200,65200,65200,65200,65200,0
20250227,165300,454784200,65200,65200,65200,65200,138
20250227,165200,454784200,65200,65200,65200,65200,0
20250227,165100,454784200,65200,65200,65200,65200,0
20250227,165000,454784200,65200,65200,65200,65200,0
20250227,164900,454784200,65200,65200,65200,65200,0
20250227,164800,454784200,65200,65200,65200,65200,0
20250227,164700,454784200,65200,65200,65200,65200,0
20250227,164600,454784200,65200,65200,65200,65200,0
20250227,164500,454784200,65200,65200,65200,65200,0
20250227,164400,454784200,65200,65200,65200,65200,0
20250227,164300,454784200,65200,65200,65200,65200,0
20250227,164200,454784200,65200,65200,65200,65200,0
20250227,164100,454784200,65200,65200,65200,65200,0
20250227,164000,454784200,65200,65200,65200,65200,0
20250227,163900,454784200,65200,65200,65200,65200,0
20250227,163800,454784200,65200,65200,65200,65200,0
20250227,163700,454784200,65200,65200,65200,65200,0
20250227,163600,454784200,65200,65200,65200,65200,0
20250227,163500,454784200,65200,65200,65200,65200,0
20250227,163400,454784200,65200,65200,65200,65200,0
20250227,163300,454784200,65200,65200,65200,65200,0
20250227,163200,454784200,65200,65200,65200,65200,0
20250227,163100,454784200,65200,65200,65200,65200,0
20250227,163000,454784200,65200,65200,65200,65200,0
20250227,162900,454784200,65200,65200,65200,65200,0
20250227,162800,454784200,65200,65200,65200,65200,0
20250227,162700,454784200,65200,65200,65200,65200,0
20250227,162600,454784200,65200,65200,65200,65200,0
20250227,162500,454784200,65200,65200,65200,65200,0
20250227,162400,454784200,65200,65200,65200,65200,0
20250227,162300,454784200,65200,65200,65200,65200,138
20250227,162200,454784200,65200,65200,65200,65200,0
20250227,162100,454784200,65200,65200,65200,65200,0
20250227,162000,454784200,65200,65200,65200,65200,0
20250227,161900,454784200,65200,65200,65200,65200,0
20250227,161800,454784200,65200,65200,65200,65200,0
20250227,161700,454784200,65200,65200,65200,65200,0
20250227,161600,454784200,65200,65200,65200,65200,0
20250227,161500,454784200,65200,65200,65200,65200,0
20250227,161400,454784200,65200,65200,65200,65200,0
20250227,161300,454784200,65200,65200,65200,65200,0
20250227,161200,454784200,65200,65200,65200,65200,0
20250227,161100,454784200,65200,65200,65200,65200,0
20250227,161000,454784200,65200,65200,65200,65200,0
20250227,160900,454784200,65200,65200,65200,65200,0
20250227,160800,454784200,65200,65200,65200,65200,0
20250227,160700,454784200,65200,65200,65200,65200,0
20250227,160600,454784200,65200,65200,65200,65200,0
20250227,160500,454784200,65200,65200,65200,65200,0
20250227,160400,454784200,65200,65200,65200,65200,0
20250227,160300,454784200,65200,65200,65200,65200,0
20250227,160200,454784200,65200,65200,65200,65200,0
20250227,160100,454784200,65200,65200,65200,65200,0
20250227,160000,454784200,65200,65200,65200,65200,0
20250227,155900,454784200,65200,65200,65200,65200,0
20250227,155800,454784200,65200,65200,65200,65200,0
20250227,155700,454784200,65200,65200,65200,65200,0
20250227,155600,454784200,65200,65200,65200,65200,0
20250227,155500,454784200,65200,65200,65200,65200,0
20250227,155400,454784200,65200,65200,65200,65200,0
20250227,155300,454784200,65200,65200,65200,65200,138
20250227,155200,454784200,65200,65200,65200,65200,0
20250227,155100,454784200,65200,65200,65200,65200,0
20250227,155000,454784200,65200,65200,65200,65200,0
20250227,154900,454784200,65200,65200,65200,65200,0
20250227,154800,454784200,65200,65200,65200,65200,0
20250227,154700,454784200,65200,65200,65200,65200,0
20250227,154600,454784200,65200,65200,65200,65200,0
20250227,154500,454784200,65200,65200,65200,65200,0
20250227,154400,454784200,65200,65200,65200,65200,0
20250227,154300,454784200,65200,65200,65200,65200,0
20250227,154200,454784200,65200,65200,65200,65200,0
20250227,154100,454784200,65200,65200,65200,65200,0
20250227,154000,454784200,65200,65200,65200,65200,0
20250227,153900,454784200,65200,65200,65200,65200,0
20250227,153800,454784200,65200,65200,65200,65200,0
20250227,153700,454784200,65200,65200,65200,65200,0
20250227,153600,454784200,65200,65200,65200,65200,0
20250227,153500,454784200,65200,65200,65200,65200,0
20250227,153400,454784200,65200,65200,65200,65200,0
20250227,153300,454784200,65200,65200,65200,65200,0
20250227,153200,454784200,65200,65200,65200,65200,0
20250227,153100,454784200,65200,65200,65200,65200,0
20250227,153000,454784200,65200,65200,65200,65200,138
20250227,152900,445786600,65300,65300,65300,65300,0
20250227,152800,445786600,65300,65300,65300,65300,0
20250227,152700,445786600,65300,65300,65300,65300,0
20250227,152600,445786600,65300,65300,65300,65300,0
20250227,152500,445786600,65300,65300,65300,65300,0
20250227,152400,445786600,65300,65300,65300,65300,0
20250227,152300,445786600,65300,65300,65300,65300,0
20250227,152200,445786600,65300,65300,65300,65300,0
20250227,152100,445786600,65300,65300,65300,65300,0
20250227,152000,445786600,65300,65300,65300,65300,0
20250227,151900,445786600,65300,65300,65300,65300,0
20250227,151800,445786600,65300,65300,65300,65300,1
20250227,151700,445721300,65300,65300,65300,65300,0
20250227,151600,445721300,65300,65300,65300,65300,1
20250227,151500,445656000,65200,65200,65200,65200,34
20250227,151400,443439200,65100,65100,65100,65100,0
20250227,151300,443439200,65100,65100,65100,65100,2
20250227,151200,443309000,65100,65100,65100,65100,0
20250227,151100,443309000,65100,65100,65100,65100,5
20250227,151000,442983500,65100,65100,65100,65100,1
20250227,150900,442918400,65100,65100,65100,65100,13
20250227,150800,442072100,65200,65200,65200,65200,0
20250227,150700,442072100,65200,65200,65200,65200,0
20250227,150600,442072100,65200,65200,65200,65200,0
20250227,150500,442072100,65200,65200,65200,65200,3
20250227,150400,441876500,64900,64900,64900,64900,0
20250227,150300,441876500,64900,64900,64900,64900,0
20250227,150200,441876500,64900,64900,64900,64900,0
20250227,150100,441876500,64900,64900,64900,64900,0
20250227,150000,441876500,64900,65100,65100,64900,52
20250227,145900,438492000,65300,65300,65300,65300,1
20250227,145800,438426700,65300,65300,65300,65300,1
20250227,145700,438361400,65300,65300,65300,65300,0
20250227,145600,438361400,65300,65300,65300,65300,0
20250227,145500,438361400,65300,65300,65300,65300,6
20250227,145400,437969600,65300,65300,65300,65300,0
20250227,145300,437969600,65300,65300,65300,65300,0
20250227,145200,437969600,65300,65300,65300,65300,0
20250227,145100,437969600,65300,65300,65300,65300,0
20250227,145000,437969600,65300,65300,65300,65300,0
20250227,144900,437969600,65300,65300,65300,65300,0
20250227,144800,437969600,65300,65300,65300,65300,0
20250227,144700,437969600,65300,65300,65300,65300,0
20250227,144600,437969600,65300,65300,65300,65300,0
20250227,144500,437969600,65300,65300,65300,65300,30
20250227,144400,436010600,65300,65300,65300,65300,0
20250227,144300,436010600,65300,65300,65300,65300,0
20250227,144200,436010600,65300,65300,65300,65300,0
20250227,144100,436010600,65300,65300,65300,65300,0
20250227,144000,436010600,65300,65300,65300,65300,2
20250227,143900,435880000,65300,65300,65300,65300,0
20250227,143800,435880000,65300,65200,65300,65200,27
20250227,143700,434117200,65100,65100,65100,65100,0
20250227,143600,434117200,65100,65100,65100,65100,0
20250227,143500,434117200,65100,65100,65100,65100,0
20250227,143400,434117200,65100,65100,65100,65100,0
20250227,143300,434117200,65100,65100,65100,65100,3
20250227,143200,433921900,65200,65200,65200,65200,210
20250227,143100,420229900,65200,65200,65200,65200,0
20250227,143000,420229900,65200,65200,65200,65200,0
20250227,142900,420229900,65200,65200,65200,65200,0
20250227,142800,420229900,65200,65200,65200,65200,0
20250227,142700,420229900,65200,65200,65200,65200,0
20250227,142600,420229900,65200,65200,65200,65200,0
20250227,142500,420229900,65200,65200,65200,65200,0
20250227,142400,420229900,65200,65200,65200,65200,0
20250227,142300,420229900,65200,65200,65200,65200,0
20250227,142200,420229900,65200,65200,65200,65200,1
20250227,142100,420164700,65200,65200,65200,65200,1
20250227,142000,420099500,65200,65200,65200,65200,0
20250227,141900,420099500,65200,65200,65200,65200,650
20250227,141800,377719500,65100,65100,65200,65100,2879
20250227,141700,190296500,65000,65000,65000,65000,4
20250227,141600,190036500,65100,65100,65100,65100,0
20250227,141500,190036500,65100,65100,65100,65100,0
20250227,141400,190036500,65100,65100,65100,65100,0
20250227,141300,190036500,65100,65100,65100,65100,0
20250227,141200,190036500,65100,65100,65100,65100,1
20250227,141100,189971400,65100,65100,65100,65100,0
20250227,141000,189971400,65100,65100,65100,65100,0
20250227,140900,189971400,65100,65100,65100,65100,0
20250227,140800,189971400,65100,65100,65100,65100,0
20250227,140700,189971400,65100,65100,65100,65100,0
20250227,140600,189971400,65100,65100,65100,65100,0
20250227,140500,189971400,65100,65100,65100,65100,0
20250227,140400,189971400,65100,65100,65100,65100,1
20250227,140300,189906300,65000,65000,65000,65000,2
20250227,140200,189776300,65100,65100,65100,65100,1
20250227,140100,189711200,65000,65000,65000,65000,4
20250227,140000,189451200,65000,65000,65000,65000,0
20250227,135900,189451200,65000,65000,65000,65000,2
20250227,135800,189321200,65100,65100,65100,65100,0
20250227,135700,189321200,65100,65100,65100,64800,322
20250227,135600,168419100,65100,65100,65100,65100,3
20250227,135500,168223800,65100,65100,65100,65100,0
20250227,135400,168223800,65100,65100,65100,65100,0
20250227,135300,168223800,65100,65100,65100,65100,0
20250227,135200,168223800,65100,65100,65100,65100,0
20250227,135100,168223800,65100,65100,65100,65100,2
20250227,135000,168093600,65200,65200,65200,65200,0
20250227,134900,168093600,65200,65200,65200,65200,0
20250227,134800,168093600,65200,65200,65200,65200,0
20250227,134700,168093600,65200,65200,65200,65200,0
20250227,134600,168093600,65200,65200,65200,65200,1
20250227,134500,168028400,65100,65100,65100,65100,8
20250227,134400,167507600,65200,65200,65200,65200,0
20250227,134300,167507600,65200,65200,65200,65200,0
20250227,134200,167507600,65200,65200,65200,65200,1
20250227,134100,167442400,65200,65200,65200,65200,0
20250227,134000,167442400,65200,65200,65200,65200,0
20250227,133900,167442400,65200,65200,65200,65200,0
20250227,133800,167442400,65200,65200,65200,65200,0
20250227,133700,167442400,65200,65200,65200,65200,0
20250227,133600,167442400,65200,65200,65200,65200,0
20250227,133500,167442400,65200,65200,65200,65200,0
20250227,133400,167442400,65200,65200,65200,65200,0
20250227,133300,167442400,65200,65200,65200,65200,0
20250227,133200,167442400,65200,65200,65200,65200,0
20250227,133100,167442400,65200,65200,65200,65200,0
20250227,133000,167442400,65200,65200,65200,65200,1642
20250227,132900,60384000,65200,65200,65200,65200,0
20250227,132800,60384000,65200,65200,65200,65200,0
20250227,132700,60384000,65200,65200,65200,65200,1
20250227,132600,60318800,65100,65100,65100,65100,0
20250227,132500,60318800,65100,65100,65100,65100,0
20250227,132400,60318800,65100,65100,65100,65100,16
20250227,132300,59277200,65200,65200,65200,65200,1
20250227,132200,59212000,65100,65100,65100,65100,0
20250227,132100,59212000,65100,65100,65100,65100,78
20250227,132000,54134200,65200,65200,65200,65200,0
20250227,131900,54134200,65200,65200,65200,65200,0
20250227,131800,54134200,65200,65200,65200,65200,0
20250227,131700,54134200,65200,65200,65200,65200,0
20250227,131600,54134200,65200,65200,65200,65200,0
20250227,131500,54134200,65200,65200,65200,65200,0
20250227,131400,54134200,65200,65200,65200,65200,0
20250227,131300,54134200,65200,65200,65200,65200,0
20250227,131200,54134200,65200,65200,65200,65200,0
20250227,131100,54134200,65200,65200,65200,65200,5
20250227,131000,53808200,65300,65300,65300,65300,0
20250227,130900,53808200,65300,65300,65300,65300,1
20250227,130800,53742900,65300,65300,65300,65300,0
20250227,130700,53742900,65300,65300,65300,65300,0
20250227,130600,53742900,65300,65300,65300,65300,0
20250227,130500,53742900,65300,65300,65300,65300,0
20250227,130400,53742900,65300,65300,65300,65300,1
20250227,130300,53677600,65300,65300,65300,65300,0
20250227,130200,53677600,65300,65300,65300,65300,0
20250227,130100,53677600,65300,65300,65300,65300,0
20250227,130000,53677600,65300,65300,65300,65300,0
20250227,125900,53677600,65300,65300,65300,65300,0
20250227,125800,53677600,65300,65200,65300,65200,3
20250227,125700,53481800,65200,65200,65200,65200,0
20250227,125600,53481800,65200,65200,65200,65200,0
20250227,125500,53481800,65200,65200,65200,65200,0
20250227,125400,53481800,65200,65200,65200,65200,0
20250227,125300,53481800,65200,65200,65200,65200,0
20250227,125200,53481800,65200,65200,65200,65200,0
20250227,125100,53481800,65200,65200,65200,65200,1
20250227,125000,53416600,65200,65200,65200,65200,0
20250227,124900,53416600,65200,65200,65200,65200,0
20250227,124800,53416600,65200,65200,65200,65200,0
20250227,124700,53416600,65200,65200,65200,65200,0
20250227,124600,53416600,65200,65200,65200,65200,0
20250227,124500,53416600,65200,65200,65200,65200,1
20250227,124400,53351400,65200,65200,65200,65200,0
20250227,124300,53351400,65200,65200,65200,65200,0
20250227,124200,53351400,65200,65200,65200,65200,0
20250227,124100,53351400,65200,65200,65200,65200,0
20250227,124000,53351400,65200,65200,65200,65200,0
20250227,123900,53351400,65200,65200,65200,65200,0
20250227,123800,53351400,65200,65200,65200,65200,0
20250227,123700,53351400,65200,65200,65200,65200,1
20250227,123600,53286200,65200,65200,65200,65200,0
20250227,123500,53286200,65200,65200,65200,65200,0
20250227,123400,53286200,65200,65200,65200,65200,0
20250227,123300,53286200,65200,65200,65200,65200,1
20250227,123200,53221000,65100,65100,65100,65100,0
20250227,123100,53221000,65100,65100,65100,65100,0
20250227,123000,53221000,65100,65100,65100,65100,3
20250227,122900,53025700,65100,65100,65100,65100,8
20250227,122800,52504900,65200,65200,65200,65200,0
20250227,122700,52504900,65200,65200,65200,65200,0
20250227,122600,52504900,65200,65100,65200,65100,21
20250227,122500,51137700,65200,65200,65200,65200,153
20250227,122400,41162100,65300,65300,65300,65300,0
20250227,122300,41162100,65300,65300,65300,65300,0
20250227,122200,41162100,65300,65300,65300,65300,0
20250227,122100,41162100,65300,65300,65300,65300,0
20250227,122000,41162100,65300,65300,65300,65300,0
20250227,121900,41162100,65300,65300,65300,65300,0
20250227,121800,41162100,65300,65300,65300,65300,0
20250227,121700,41162100,65300,65300,65300,65300,0
20250227,121600,41162100,65300,65300,65300,65300,0
20250227,121500,41162100,65300,65300,65300,65300,8
20250227,121400,40639700,65200,65200,65200,65200,0
20250227,121300,40639700,65200,65200,65200,65200,0
20250227,121200,40639700,65200,65200,65200,65200,50
20250227,121100,37379700,65400,65400,65400,65400,0
20250227,121000,37379700,65400,65400,65400,65400,0
20250227,120900,37379700,65400,65400,65400,65400,0
20250227,120800,37379700,65400,65400,65400,65400,0
20250227,120700,37379700,65400,65400,65400,65400,1
20250227,120600,37314300,65400,65400,65400,65400,0
20250227,120500,37314300,65400,65400,65400,65400,0
20250227,120400,37314300,65400,65400,65400,65400,0
20250227,120300,37314300,65400,65400,65400,65400,0
20250227,120200,37314300,65400,65400,65400,65400,0
20250227,120100,37314300,65400,65400,65400,65400,0
20250227,120000,37314300,65400,65400,65400,65400,0
20250227,115900,37314300,65400,65400,65400,65400,0
20250227,115800,37314300,65400,65400,65400,65400,0
20250227,115700,37314300,65400,65300,65400,65300,11
20250227,115600,36595900,65300,65300,65400,65300,50
20250227,115500,33329900,65300,65300,65300,65300,0
20250227,115400,33329900,65300,65300,65300,65300,20
20250227,115300,32023900,65300,65300,65300,65300,10
20250227,115200,31370900,65400,65400,65400,65400,0
20250227,115100,31370900,65400,65400,65400,65400,0
20250227,115000,31370900,65400,65400,65400,65400,0
20250227,114900,31370900,65400,65400,65400,65400,0
20250227,114800,31370900,65400,65400,65400,65400,1
20250227,114700,31305500,65400,65400,65400,65400,0
20250227,114600,31305500,65400,65400,65400,65400,0
20250227,114500,31305500,65400,65400,65400,65400,0
20250227,114400,31305500,65400,65400,65400,65400,0
20250227,114300,31305500,65400,65400,65400,65400,0
20250227,114200,31305500,65400,65400,65400,65400,0
20250227,114100,31305500,65400,65400,65400,65400,0
20250227,114000,31305500,65400,65400,65400,65400,0
20250227,113900,31305500,65400,65400,65400,65400,1
20250227,113800,31240100,65400,65400,65400,65400,0
20250227,113700,31240100,65400,65400,65400,65400,0
20250227,113600,31240100,65400,65400,65400,65400,0
20250227,113500,31240100,65400,65400,65400,65400,0
20250227,113400,31240100,65400,65400,65400,65400,0
20250227,113300,31240100,65400,65400,65400,65400,0
20250227,113200,31240100,65400,65400,65400,65400,0
20250227,113100,31240100,65400,65400,65400,65400,0
20250227,113000,31240100,65400,65400,65400,65400,0
20250227,112900,31240100,65400,65400,65400,65400,1
20250227,112800,31174700,65300,65300,65300,65300,0
20250227,112700,31174700,65300,65300,65300,65300,0
20250227,112600,31174700,65300,65300,65300,65300,0
20250227,112500,31174700,65300,65300,65300,65300,0
20250227,112400,31174700,65300,65300,65300,65300,0
20250227,112300,31174700,65300,65300,65300,65300,0
20250227,112200,31174700,65300,65300,65300,65300,7
20250227,112100,30717600,65300,65400,65400,65300,2
20250227,112000,30586900,65400,65400,65400,65400,0
20250227,111900,30586900,65400,65400,65400,65400,0
20250227,111800,30586900,65400,65400,65400,65400,0
20250227,111700,30586900,65400,65400,65400,65400,0
20250227,111600,30586900,65400,65400,65400,65400,0
20250227,111500,30586900,65400,65400,65400,65400,0
20250227,111400,30586900,65400,65400,65400,65400,0
20250227,111300,30586900,65400,65400,65400,65400,0
20250227,111200,30586900,65400,65400,65400,65400,0
20250227,111100,30586900,65400,65400,65400,65400,0
20250227,111000,30586900,65400,65400,65400,65400,0
20250227,110900,30586900,65400,65400,65400,65400,5
20250227,110800,30259900,65500,65500,65500,65500,0
20250227,110700,30259900,65500,65500,65500,65500,0
20250227,110600,30259900,65500,65500,65500,65500,0
20250227,110500,30259900,65500,65500,65500,65500,0
20250227,110400,30259900,65500,65500,65500,65500,0
20250227,110300,30259900,65500,65500,65500,65500,1
20250227,110200,30194400,65400,65400,65400,65400,0
20250227,110100,30194400,65400,65400,65400,65400,0
20250227,110000,30194400,65400,65400,65400,65400,0
20250227,105900,30194400,65400,65400,65400,65400,0
20250227,105800,30194400,65400,65400,65400,65400,2
20250227,105700,30063600,65400,65400,65400,65400,1
20250227,105600,29998200,65500,65500,65500,65500,0
20250227,105500,29998200,65500,65500,65500,65500,0
20250227,105400,29998200,65500,65500,65500,65500,0
20250227,105300,29998200,65500,65500,65500,65500,0
20250227,105200,29998200,65500,65500,65500,65500,0
20250227,105100,29998200,65500,65500,65500,65500,0
20250227,105000,29998200,65500,65500,65500,65500,1
20250227,104900,29932700,65500,65500,65500,65500,0
20250227,104800,29932700,65500,65500,65500,65500,0
20250227,104700,29932700,65500,65500,65500,65500,10
20250227,104600,29277700,65500,65500,65500,65500,0
20250227,104500,29277700,65500,65500,65500,65500,1
20250227,104400,29212200,65500,65500,65500,65500,41
20250227,104300,26526700,65500,65500,65500,65500,50
20250227,104200,23251700,65500,65500,65500,65500,1
20250227,104100,23186200,65500,65500,65500,65500,0
20250227,104000,23186200,65500,65500,65500,65500,0
20250227,103900,23186200,65500,65500,65500,65500,1
20250227,103800,23120700,65500,65500,65500,65500,0
20250227,103700,23120700,65500,65500,65500,65500,0
20250227,103600,23120700,65500,65500,65500,65500,2
20250227,103500,22989700,65500,65500,65500,65500,0
20250227,103400,22989700,65500,65500,65500,65500,1
20250227,103300,22924200,65400,65400,65400,65400,0
20250227,103200,22924200,65400,65400,65400,65400,15
20250227,103100,21943200,65400,65400,65400,65300,4
20250227,103000,21681700,65300,65400,65400,65300,13
20250227,102900,20832700,65400,65400,65400,65400,0
20250227,102800,20832700,65400,65400,65400,65400,1
20250227,102700,20767300,65400,65400,65400,65400,0
20250227,102600,20767300,65400,65400,65400,65400,4
20250227,102500,20505700,65400,65400,65400,65400,2
20250227,102400,20374900,65400,65400,65400,65400,0
20250227,102300,20374900,65400,65400,65400,65400,0
20250227,102200,20374900,65400,65400,65400,65400,37
20250227,102100,17955100,65400,65400,65400,65400,0
20250227,102000,17955100,65400,65400,65400,65400,1
20250227,101900,17889700,65400,65400,65400,65400,1
20250227,101800,17824300,65400,65400,65400,65400,0
20250227,101700,17824300,65400,65400,65400,65400,0
20250227,101600,17824300,65400,65400,65400,65400,1
20250227,101500,17758900,65300,65300,65300,65300,1
20250227,101400,17693600,65400,65400,65400,65400,1
20250227,101300,17628200,65400,65400,65400,65400,0
20250227,101200,17628200,65400,65400,65400,65400,1
20250227,101100,17562800,65300,65400,65400,65300,3
20250227,101000,17366800,65300,65300,65300,65300,0
20250227,100900,17366800,65300,65300,65300,65300,0
20250227,100800,17366800,65300,65300,65300,65300,2
20250227,100700,17236200,65300,65300,65300,65300,0
20250227,100600,17236200,65300,65300,65300,65300,0
20250227,100500,17236200,65300,65300,65300,65300,1
20250227,100400,17170900,65300,65300,65300,65300,0
20250227,100300,17170900,65300,65300,65300,65300,1
20250227,100200,17105600,65300,65300,65300,65300,25
20250227,100100,15473100,65300,65300,65300,65300,0
20250227,100000,15473100,65300,65300,65300,65300,2
20250227,095900,15342500,65300,65300,65300,65300,0
20250227,095800,15342500,65300,65300,65300,65300,0
20250227,095700,15342500,65300,65300,65300,65300,1
20250227,095600,15277200,65300,65300,65300,65300,0
20250227,095500,15277200,65300,65300,65300,65300,1
20250227,095400,15211900,65300,65300,65300,65300,1
20250227,095300,15146600,65300,65300,65300,65300,1
20250227,095200,15081300,65300,65300,65300,65300,0
20250227,095100,15081300,65300,65300,65300,65300,1
20250227,095000,15016000,65300,65300,65300,65300,41
20250227,094900,12338700,65300,65300,65300,65300,0
20250227,094800,12338700,65300,65200,65300,65200,5
20250227,094700,12012600,65200,65200,65200,65200,30
20250227,094600,10056600,65300,65300,65300,65300,0
20250227,094500,10056600,65300,65300,65300,65300,1
20250227,094400,9991300,65300,65300,65300,65300,0
20250227,094300,9991300,65300,65300,65300,65300,0
20250227,094200,9991300,65300,65300,65300,65300,0
20250227,094100,9991300,65300,65300,65300,65300,1
20250227,094000,9926000,65400,65400,65400,65400,0
20250227,093900,9926000,65400,65400,65400,65400,0
20250227,093800,9926000,65400,65400,65400,65400,0
20250227,093700,9926000,65400,65400,65400,65400,0
20250227,093600,9926000,65400,65400,65400,65400,0
20250227,093500,9926000,65400,65400,65400,65400,0
20250227,093400,9926000,65400,65400,65400,65400,1
20250227,093300,9860600,65300,65300,65300,65300,4
20250227,093200,9599400,65300,65300,65300,65300,42
20250227,093100,6856800,65300,65300,65300,65300,0
20250227,093000,6856800,65300,65300,65300,65300,1
20250227,092900,6791500,65300,65300,65300,65300,0
20250227,092800,6791500,65300,65300,65300,65300,7
20250227,092700,6334400,65300,65300,65300,65300,0
20250227,092600,6334400,65300,65300,65300,65300,27
20250227,092500,4571300,65300,65300,65300,65300,0
20250227,092400,4571300,65300,65300,65300,65300,0
20250227,092300,4571300,65300,65300,65300,65300,0
20250227,092200,4571300,65300,65300,65300,65300,0
20250227,092100,4571300,65300,65300,65300,65300,0
20250227,092000,4571300,65300,65300,65300,65300,0
20250227,091900,4571300,65300,65300,65300,65300,0
20250227,091800,4571300,65300,65300,65300,65300,0
20250227,091700,4571300,65300,65300,65300,65300,1
20250227,091600,4506000,65300,65300,65300,65300,0
20250227,091500,4506000,65300,65300,65300,65300,0
20250227,091400,4506000,65300,65300,65300,65300,11
20250227,091300,3787700,65300,65300,65300,65300,3
20250227,091200,3591800,65400,65400,65400,65400,0
20250227,091100,3591800,65400,65400,65400,65400,0
20250227,091000,3591800,65400,65400,65400,65400,1
20250227,090900,3526400,65300,65300,65300,65300,50
20250227,090800,261400,65300,65300,65300,65300,1
20250227,090700,196100,65300,65300,65300,65300,0
20250227,090600,196100,65300,65300,65300,65300,0
20250227,090500,196100,65300,65300,65300,65300,0
20250227,090400,196100,65300,65300,65300,65300,0
20250227,090300,196100,65300,65300,65300,65300,0
20250227,090200,196100,65300,65300,65300,65300,0
20250227,090100,196100,65300,65300,65300,65300,0
20250227,090000,196100,65300,65400,65400,65300,3