KissMeData/146320/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203000,518275850,10770,10770,10770,10770,334
20250227,202900,518275850,10770,10770,10770,10770,0
20250227,202800,518275850,10770,10770,10770,10770,0
20250227,202700,518275850,10770,10770,10770,10770,0
20250227,202600,518275850,10770,10770,10770,10770,0
20250227,202500,518275850,10770,10770,10770,10770,0
20250227,202400,518275850,10770,10770,10770,10770,0
20250227,202300,518275850,10770,10770,10770,10770,0
20250227,202200,518275850,10770,10770,10770,10770,0
20250227,202100,518275850,10770,10770,10770,10770,0
20250227,202000,518275850,10770,10770,10770,10770,0
20250227,201900,518275850,10770,10770,10770,10770,0
20250227,201800,518275850,10770,10770,10770,10770,0
20250227,201700,518275850,10770,10770,10770,10770,0
20250227,201600,518275850,10770,10770,10770,10770,0
20250227,201500,518275850,10770,10770,10770,10770,0
20250227,201400,518275850,10770,10770,10770,10770,0
20250227,201300,518275850,10770,10770,10770,10770,0
20250227,201200,518275850,10770,10770,10770,10770,0
20250227,201100,518275850,10770,10770,10770,10770,0
20250227,201000,518275850,10770,10770,10770,10770,0
20250227,200900,518275850,10770,10770,10770,10770,0
20250227,200800,518275850,10770,10770,10770,10770,0
20250227,200700,518275850,10770,10770,10770,10770,0
20250227,200600,518275850,10770,10770,10770,10770,0
20250227,200500,518275850,10770,10770,10770,10770,0
20250227,200400,518275850,10770,10770,10770,10770,0
20250227,200300,518275850,10770,10770,10770,10770,0
20250227,200200,518275850,10770,10770,10770,10770,0
20250227,200100,518275850,10770,10770,10770,10770,0
20250227,200000,518275850,10770,10770,10770,10770,334
20250227,195900,518275850,10770,10770,10770,10770,0
20250227,195800,518275850,10770,10770,10770,10770,0
20250227,195700,518275850,10770,10770,10770,10770,0
20250227,195600,518275850,10770,10770,10770,10770,0
20250227,195500,518275850,10770,10770,10770,10770,0
20250227,195400,518275850,10770,10770,10770,10770,0
20250227,195300,518275850,10770,10770,10770,10770,0
20250227,195200,518275850,10770,10770,10770,10770,0
20250227,195100,518275850,10770,10770,10770,10770,0
20250227,195000,518275850,10770,10770,10770,10770,0
20250227,194900,518275850,10770,10770,10770,10770,0
20250227,194800,518275850,10770,10770,10770,10770,0
20250227,194700,518275850,10770,10770,10770,10770,0
20250227,194600,518275850,10770,10770,10770,10770,0
20250227,194500,518275850,10770,10770,10770,10770,0
20250227,194400,518275850,10770,10770,10770,10770,0
20250227,194300,518275850,10770,10770,10770,10770,0
20250227,194200,518275850,10770,10770,10770,10770,0
20250227,194100,518275850,10770,10770,10770,10770,0
20250227,194000,518275850,10770,10770,10770,10770,0
20250227,193900,518275850,10770,10770,10770,10770,0
20250227,193800,518275850,10770,10770,10770,10770,0
20250227,193700,518275850,10770,10770,10770,10770,0
20250227,193600,518275850,10770,10770,10770,10770,0
20250227,193500,518275850,10770,10770,10770,10770,0
20250227,193400,518275850,10770,10770,10770,10770,0
20250227,193300,518275850,10770,10770,10770,10770,0
20250227,193200,518275850,10770,10770,10770,10770,0
20250227,193100,518275850,10770,10770,10770,10770,0
20250227,193000,518275850,10770,10770,10770,10770,334
20250227,192900,518275850,10770,10770,10770,10770,0
20250227,192800,518275850,10770,10770,10770,10770,0
20250227,192700,518275850,10770,10770,10770,10770,0
20250227,192600,518275850,10770,10770,10770,10770,0
20250227,192500,518275850,10770,10770,10770,10770,0
20250227,192400,518275850,10770,10770,10770,10770,0
20250227,192300,518275850,10770,10770,10770,10770,0
20250227,192200,518275850,10770,10770,10770,10770,0
20250227,192100,518275850,10770,10770,10770,10770,0
20250227,192000,518275850,10770,10770,10770,10770,0
20250227,191900,518275850,10770,10770,10770,10770,0
20250227,191800,518275850,10770,10770,10770,10770,0
20250227,191700,518275850,10770,10770,10770,10770,0
20250227,191600,518275850,10770,10770,10770,10770,0
20250227,191500,518275850,10770,10770,10770,10770,0
20250227,191400,518275850,10770,10770,10770,10770,0
20250227,191300,518275850,10770,10770,10770,10770,0
20250227,191200,518275850,10770,10770,10770,10770,0
20250227,191100,518275850,10770,10770,10770,10770,0
20250227,191000,518275850,10770,10770,10770,10770,0
20250227,190900,518275850,10770,10770,10770,10770,0
20250227,190800,518275850,10770,10770,10770,10770,0
20250227,190700,518275850,10770,10770,10770,10770,0
20250227,190600,518275850,10770,10770,10770,10770,0
20250227,190500,518275850,10770,10770,10770,10770,0
20250227,190400,518275850,10770,10770,10770,10770,0
20250227,190300,518275850,10770,10770,10770,10770,0
20250227,190200,518275850,10770,10770,10770,10770,0
20250227,190100,518275850,10770,10770,10770,10770,0
20250227,190000,518275850,10770,10770,10770,10770,334
20250227,185900,518275850,10770,10770,10770,10770,0
20250227,185800,518275850,10770,10770,10770,10770,0
20250227,185700,518275850,10770,10770,10770,10770,0
20250227,185600,518275850,10770,10770,10770,10770,0
20250227,185500,518275850,10770,10770,10770,10770,0
20250227,185400,518275850,10770,10770,10770,10770,0
20250227,185300,518275850,10770,10770,10770,10770,0
20250227,185200,518275850,10770,10770,10770,10770,0
20250227,185100,518275850,10770,10770,10770,10770,0
20250227,185000,518275850,10770,10770,10770,10770,0
20250227,184900,518275850,10770,10770,10770,10770,0
20250227,184800,518275850,10770,10770,10770,10770,0
20250227,184700,518275850,10770,10770,10770,10770,0
20250227,184600,518275850,10770,10770,10770,10770,0
20250227,184500,518275850,10770,10770,10770,10770,0
20250227,184400,518275850,10770,10770,10770,10770,0
20250227,184300,518275850,10770,10770,10770,10770,0
20250227,184200,518275850,10770,10770,10770,10770,0
20250227,184100,518275850,10770,10770,10770,10770,0
20250227,184000,518275850,10770,10770,10770,10770,0
20250227,183900,518275850,10770,10770,10770,10770,0
20250227,183800,518275850,10770,10770,10770,10770,0
20250227,183700,518275850,10770,10770,10770,10770,0
20250227,183600,518275850,10770,10770,10770,10770,0
20250227,183500,518275850,10770,10770,10770,10770,0
20250227,183400,518275850,10770,10770,10770,10770,0
20250227,183300,518275850,10770,10770,10770,10770,0
20250227,183200,518275850,10770,10770,10770,10770,0
20250227,183100,518275850,10770,10770,10770,10770,0
20250227,183000,518275850,10770,10770,10770,10770,334
20250227,182900,518275850,10770,10770,10770,10770,0
20250227,182800,518275850,10770,10770,10770,10770,0
20250227,182700,518275850,10770,10770,10770,10770,0
20250227,182600,518275850,10770,10770,10770,10770,0
20250227,182500,518275850,10770,10770,10770,10770,0
20250227,182400,518275850,10770,10770,10770,10770,0
20250227,182300,518275850,10770,10770,10770,10770,0
20250227,182200,518275850,10770,10770,10770,10770,0
20250227,182100,518275850,10770,10770,10770,10770,0
20250227,182000,518275850,10770,10770,10770,10770,0
20250227,181900,518275850,10770,10770,10770,10770,0
20250227,181800,518275850,10770,10770,10770,10770,0
20250227,181700,518275850,10770,10770,10770,10770,0
20250227,181600,518275850,10770,10770,10770,10770,0
20250227,181500,518275850,10770,10770,10770,10770,0
20250227,181400,518275850,10770,10770,10770,10770,0
20250227,181300,518275850,10770,10770,10770,10770,0
20250227,181200,518275850,10770,10770,10770,10770,0
20250227,181100,518275850,10770,10770,10770,10770,0
20250227,181000,518275850,10770,10770,10770,10770,0
20250227,180900,518275850,10770,10770,10770,10770,0
20250227,180800,518275850,10770,10770,10770,10770,0
20250227,180700,518275850,10770,10770,10770,10770,0
20250227,180600,518275850,10770,10770,10770,10770,0
20250227,180500,518275850,10770,10770,10770,10770,0
20250227,180400,518275850,10770,10770,10770,10770,0
20250227,180300,518275850,10770,10770,10770,10770,0
20250227,180200,518275850,10770,10770,10770,10770,0
20250227,180100,518275850,10770,10770,10770,10770,0
20250227,180000,518275850,10770,10770,10770,10770,334
20250227,175900,518275850,10770,10770,10770,10770,0
20250227,175800,518275850,10770,10770,10770,10770,0
20250227,175700,518275850,10770,10770,10770,10770,0
20250227,175600,518275850,10770,10770,10770,10770,0
20250227,175500,518275850,10770,10770,10770,10770,0
20250227,175400,518275850,10770,10770,10770,10770,0
20250227,175300,518275850,10770,10770,10770,10770,0
20250227,175200,518275850,10770,10770,10770,10770,0
20250227,175100,518275850,10770,10770,10770,10770,0
20250227,175000,518275850,10770,10770,10770,10770,0
20250227,174900,518275850,10770,10770,10770,10770,0
20250227,174800,518275850,10770,10770,10770,10770,0
20250227,174700,518275850,10770,10770,10770,10770,0
20250227,174600,518275850,10770,10770,10770,10770,0
20250227,174500,518275850,10770,10770,10770,10770,0
20250227,174400,518275850,10770,10770,10770,10770,0
20250227,174300,518275850,10770,10770,10770,10770,0
20250227,174200,518275850,10770,10770,10770,10770,0
20250227,174100,518275850,10770,10770,10770,10770,0
20250227,174000,518275850,10770,10770,10770,10770,0
20250227,173900,518275850,10770,10770,10770,10770,0
20250227,173800,518275850,10770,10770,10770,10770,0
20250227,173700,518275850,10770,10770,10770,10770,0
20250227,173600,518275850,10770,10770,10770,10770,0
20250227,173500,518275850,10770,10770,10770,10770,0
20250227,173400,518275850,10770,10770,10770,10770,0
20250227,173300,518275850,10770,10770,10770,10770,0
20250227,173200,518275850,10770,10770,10770,10770,0
20250227,173100,518275850,10770,10770,10770,10770,0
20250227,173000,518275850,10770,10770,10770,10770,334
20250227,172900,518275850,10770,10770,10770,10770,0
20250227,172800,518275850,10770,10770,10770,10770,0
20250227,172700,518275850,10770,10770,10770,10770,0
20250227,172600,518275850,10770,10770,10770,10770,0
20250227,172500,518275850,10770,10770,10770,10770,0
20250227,172400,518275850,10770,10770,10770,10770,0
20250227,172300,518275850,10770,10770,10770,10770,0
20250227,172200,518275850,10770,10770,10770,10770,0
20250227,172100,518275850,10770,10770,10770,10770,0
20250227,172000,518275850,10770,10770,10770,10770,0
20250227,171900,518275850,10770,10770,10770,10770,0
20250227,171800,518275850,10770,10770,10770,10770,0
20250227,171700,518275850,10770,10770,10770,10770,0
20250227,171600,518275850,10770,10770,10770,10770,0
20250227,171500,518275850,10770,10770,10770,10770,0
20250227,171400,518275850,10770,10770,10770,10770,0
20250227,171300,518275850,10770,10770,10770,10770,0
20250227,171200,518275850,10770,10770,10770,10770,0
20250227,171100,518275850,10770,10770,10770,10770,0
20250227,171000,518275850,10770,10770,10770,10770,0
20250227,170900,518275850,10770,10770,10770,10770,0
20250227,170800,518275850,10770,10770,10770,10770,0
20250227,170700,518275850,10770,10770,10770,10770,0
20250227,170600,518275850,10770,10770,10770,10770,0
20250227,170500,518275850,10770,10770,10770,10770,0
20250227,170400,518275850,10770,10770,10770,10770,0
20250227,170300,518275850,10770,10770,10770,10770,0
20250227,170200,518275850,10770,10770,10770,10770,0
20250227,170100,518275850,10770,10770,10770,10770,0
20250227,170000,518275850,10770,10770,10770,10770,334
20250227,165900,518275850,10770,10770,10770,10770,0
20250227,165800,518275850,10770,10770,10770,10770,0
20250227,165700,518275850,10770,10770,10770,10770,0
20250227,165600,518275850,10770,10770,10770,10770,0
20250227,165500,518275850,10770,10770,10770,10770,0
20250227,165400,518275850,10770,10770,10770,10770,0
20250227,165300,518275850,10770,10770,10770,10770,0
20250227,165200,518275850,10770,10770,10770,10770,0
20250227,165100,518275850,10770,10770,10770,10770,0
20250227,165000,518275850,10770,10770,10770,10770,0
20250227,164900,518275850,10770,10770,10770,10770,0
20250227,164800,518275850,10770,10770,10770,10770,0
20250227,164700,518275850,10770,10770,10770,10770,0
20250227,164600,518275850,10770,10770,10770,10770,0
20250227,164500,518275850,10770,10770,10770,10770,0
20250227,164400,518275850,10770,10770,10770,10770,0
20250227,164300,518275850,10770,10770,10770,10770,0
20250227,164200,518275850,10770,10770,10770,10770,0
20250227,164100,518275850,10770,10770,10770,10770,0
20250227,164000,518275850,10770,10770,10770,10770,0
20250227,163900,518275850,10770,10770,10770,10770,0
20250227,163800,518275850,10770,10770,10770,10770,0
20250227,163700,518275850,10770,10770,10770,10770,0
20250227,163600,518275850,10770,10770,10770,10770,0
20250227,163500,518275850,10770,10770,10770,10770,0
20250227,163400,518275850,10770,10770,10770,10770,0
20250227,163300,518275850,10770,10770,10770,10770,0
20250227,163200,518275850,10770,10770,10770,10770,0
20250227,163100,518275850,10770,10770,10770,10770,0
20250227,163000,518275850,10770,10770,10770,10770,334
20250227,162900,518275850,10770,10770,10770,10770,0
20250227,162800,518275850,10770,10770,10770,10770,0
20250227,162700,518275850,10770,10770,10770,10770,0
20250227,162600,518275850,10770,10770,10770,10770,0
20250227,162500,518275850,10770,10770,10770,10770,0
20250227,162400,518275850,10770,10770,10770,10770,0
20250227,162300,518275850,10770,10770,10770,10770,0
20250227,162200,518275850,10770,10770,10770,10770,0
20250227,162100,518275850,10770,10770,10770,10770,0
20250227,162000,518275850,10770,10770,10770,10770,0
20250227,161900,518275850,10770,10770,10770,10770,0
20250227,161800,518275850,10770,10770,10770,10770,0
20250227,161700,518275850,10770,10770,10770,10770,0
20250227,161600,518275850,10770,10770,10770,10770,0
20250227,161500,518275850,10770,10770,10770,10770,0
20250227,161400,518275850,10770,10770,10770,10770,0
20250227,161300,518275850,10770,10770,10770,10770,0
20250227,161200,518275850,10770,10770,10770,10770,0
20250227,161100,518275850,10770,10770,10770,10770,0
20250227,161000,518275850,10770,10770,10770,10770,0
20250227,160900,518275850,10770,10770,10770,10770,0
20250227,160800,518275850,10770,10770,10770,10770,0
20250227,160700,518275850,10770,10770,10770,10770,0
20250227,160600,518275850,10770,10770,10770,10770,0
20250227,160500,518275850,10770,10770,10770,10770,0
20250227,160400,518275850,10770,10770,10770,10770,0
20250227,160300,518275850,10770,10770,10770,10770,0
20250227,160200,518275850,10770,10770,10770,10770,0
20250227,160100,518275850,10770,10770,10770,10770,0
20250227,160000,518275850,10770,10770,10770,10770,334
20250227,155900,518275850,10770,10770,10770,10770,0
20250227,155800,518275850,10770,10770,10770,10770,0
20250227,155700,518275850,10770,10770,10770,10770,0
20250227,155600,518275850,10770,10770,10770,10770,0
20250227,155500,518275850,10770,10770,10770,10770,0
20250227,155400,518275850,10770,10770,10770,10770,0
20250227,155300,518275850,10770,10770,10770,10770,0
20250227,155200,518275850,10770,10770,10770,10770,0
20250227,155100,518275850,10770,10770,10770,10770,0
20250227,155000,518275850,10770,10770,10770,10770,0
20250227,154900,518275850,10770,10770,10770,10770,0
20250227,154800,518275850,10770,10770,10770,10770,0
20250227,154700,518275850,10770,10770,10770,10770,0
20250227,154600,518275850,10770,10770,10770,10770,0
20250227,154500,518275850,10770,10770,10770,10770,0
20250227,154400,518275850,10770,10770,10770,10770,0
20250227,154300,518275850,10770,10770,10770,10770,0
20250227,154200,518275850,10770,10770,10770,10770,0
20250227,154100,518275850,10770,10770,10770,10770,0
20250227,154000,518275850,10770,10770,10770,10770,0
20250227,153900,518275850,10770,10770,10770,10770,0
20250227,153800,518275850,10770,10770,10770,10770,0
20250227,153700,518275850,10770,10770,10770,10770,0
20250227,153600,518275850,10770,10770,10770,10770,0
20250227,153500,518275850,10770,10770,10770,10770,0
20250227,153400,518275850,10770,10770,10770,10770,0
20250227,153300,518275850,10770,10770,10770,10770,0
20250227,153200,518275850,10770,10770,10770,10770,0
20250227,153100,518275850,10770,10770,10770,10770,0
20250227,153000,518275850,10770,10770,10770,10770,668
20250227,152900,514678670,10760,10760,10760,10760,0
20250227,152800,514678670,10760,10760,10760,10760,0
20250227,152700,514678670,10760,10760,10760,10760,0
20250227,152600,514678670,10760,10760,10760,10760,0
20250227,152500,514678670,10760,10760,10760,10760,0
20250227,152400,514678670,10760,10760,10760,10760,0
20250227,152300,514678670,10760,10760,10760,10760,0
20250227,152200,514678670,10760,10760,10760,10760,0
20250227,152100,514678670,10760,10760,10760,10760,0
20250227,152000,514678670,10760,10760,10760,10760,0
20250227,151900,514678670,10760,10760,10760,10760,4
20250227,151800,514635630,10750,10750,10750,10750,0
20250227,151700,514635630,10750,10780,10800,10750,632
20250227,151600,507840650,10800,10800,10800,10800,16
20250227,151500,507667850,10760,10770,10770,10760,14
20250227,151400,507517160,10780,10780,10780,10780,4
20250227,151300,507474040,10800,10800,10800,10800,1
20250227,151200,507463240,10800,10800,10800,10800,7
20250227,151100,507387640,10760,10750,10760,10750,262
20250227,151000,504568700,10760,10770,10770,10760,234
20250227,150900,502050560,10780,10800,10800,10780,32
20250227,150800,501705200,10800,10800,10800,10800,11
20250227,150700,501586400,10790,10790,10790,10790,0
20250227,150600,501586400,10790,10790,10790,10790,14
20250227,150500,501435340,10820,10820,10820,10820,23
20250227,150400,501186480,10820,10780,10820,10780,1247
20250227,150300,487721170,10760,10760,10760,10760,119
20250227,150200,486440730,10780,10780,10780,10780,115
20250227,150100,485201030,10760,10760,10760,10760,5
20250227,150000,485147230,10770,10760,10780,10760,131
20250227,145900,483737480,10770,10780,10780,10770,6
20250227,145800,483672820,10770,10770,10770,10770,5
20250227,145700,483618970,10760,10780,10780,10760,119
20250227,145600,482337830,10760,10760,10760,10760,0
20250227,145500,482337830,10760,10760,10760,10760,3
20250227,145400,482305550,10750,10800,10800,10750,622
20250227,145300,475592910,10750,10750,10750,10750,0
20250227,145200,475592910,10750,10750,10750,10750,0
20250227,145100,475592910,10750,10770,10770,10750,119
20250227,145000,474312870,10760,10760,10760,10760,0
20250227,144900,474312870,10760,10770,10770,10760,50
20250227,144800,473774820,10750,10800,10800,10750,232
20250227,144700,471279420,10760,10760,10760,10760,10
20250227,144600,471171820,10750,10750,10750,10750,0
20250227,144500,471171820,10750,10770,10770,10750,119
20250227,144400,469891360,10800,10760,10800,10760,34
20250227,144300,469525020,10770,10770,10770,10770,5
20250227,144200,469471170,10770,10780,10780,10770,102
20250227,144100,468372570,10800,10800,10800,10800,11
20250227,144000,468253770,10770,10770,10770,10770,3
20250227,143900,468221460,10750,10750,10750,10750,119
20250227,143800,466942210,10760,10760,10760,10760,800
20250227,143700,458334210,10750,10750,10750,10750,0
20250227,143600,458334210,10750,10780,10780,10750,119
20250227,143500,457054240,10800,10800,10800,10800,4
20250227,143400,457011040,10750,10750,10750,10750,0
20250227,143300,457011040,10750,10760,10760,10750,125
20250227,143200,455667140,10770,10770,10770,10770,12
20250227,143100,455537900,10750,10750,10750,10750,0
20250227,143000,455537900,10750,10800,10800,10750,133
20250227,142900,454107400,10760,10760,10760,10760,0
20250227,142800,454107400,10760,10760,10760,10760,0
20250227,142700,454107400,10760,10770,10770,10760,119
20250227,142600,452826900,10760,10760,10760,10760,0
20250227,142500,452826900,10760,10760,10760,10760,1036
20250227,142400,441679540,10770,10780,10780,10760,459
20250227,142300,436737100,10770,10780,10780,10770,115
20250227,142200,435498310,10770,10770,10770,10770,0
20250227,142100,435498310,10770,10800,10800,10770,129
20250227,142000,434108630,10770,10770,10770,10770,0
20250227,141900,434108630,10770,10790,10790,10770,112
20250227,141800,432901220,10810,10810,10810,10810,9
20250227,141700,432803930,10780,10780,10780,10780,0
20250227,141600,432803930,10780,10780,10780,10780,0
20250227,141500,432803930,10780,10800,10820,10780,154
20250227,141400,431141280,10800,10800,10800,10800,0
20250227,141300,431141280,10800,10800,10800,10800,1
20250227,141200,431130480,10790,10810,10810,10790,125
20250227,141100,429781520,10780,10780,10780,10780,0
20250227,141000,429781520,10780,10790,10790,10780,183
20250227,140900,427808680,10780,10800,10810,10780,119
20250227,140800,426524380,10800,10800,10800,10800,0
20250227,140700,426524380,10800,10800,10800,10800,4
20250227,140600,426481180,10780,10790,10800,10780,132
20250227,140500,425058000,10790,10790,10790,10790,5
20250227,140400,425004050,10790,10780,10790,10780,28
20250227,140300,424702130,10780,10800,10800,10780,130
20250227,140200,423300030,10800,10800,10800,10800,48
20250227,140100,422781630,10800,10800,10800,10800,72
20250227,140000,422004030,10800,10820,10820,10800,66
20250227,135900,421290510,10810,10790,10810,10790,1140
20250227,135800,408988950,10790,10790,10790,10790,91
20250227,135700,408007060,10790,10790,10790,10780,124
20250227,135600,406670160,10800,10800,10800,10800,5
20250227,135500,406616160,10800,10800,10800,10800,11
20250227,135400,406497360,10790,10790,10790,10780,121
20250227,135300,405192810,10800,10800,10800,10800,5
20250227,135200,405138810,10780,10790,10790,10780,64
20250227,135100,404448850,10800,10810,10810,10800,57
20250227,135000,403833160,10820,10820,10820,10820,6
20250227,134900,403768240,10800,10800,10800,10800,1278
20250227,134800,389965840,10800,10810,10810,10780,102
20250227,134700,388864470,10780,10780,10780,10780,0
20250227,134600,388864470,10780,10780,10780,10780,0
20250227,134500,388864470,10780,10790,10790,10780,121
20250227,134400,387559540,10780,10780,10780,10780,20
20250227,134300,387343940,10780,10790,10790,10780,35
20250227,134200,386966590,10790,10800,10800,10780,67
20250227,134100,386244040,10800,10800,10800,10800,1658
20250227,134000,368337640,10780,10780,10780,10780,0
20250227,133900,368337640,10780,10790,10790,10780,122
20250227,133800,367022430,10800,10800,10800,10800,1458
20250227,133700,351276030,10780,10810,10810,10780,84
20250227,133600,350369790,10810,10820,10820,10800,49
20250227,133500,349839920,10820,10820,10820,10820,9
20250227,133400,349742540,10790,10790,10790,10790,0
20250227,133300,349742540,10790,10800,10800,10790,122
20250227,133200,348426110,10790,10790,10790,10790,8
20250227,133100,348339790,10790,10810,10810,10790,505
20250227,133000,342890590,10820,10820,10820,10820,10
20250227,132900,342782390,10840,10820,10840,10790,428
20250227,132800,338159310,10800,10800,10800,10800,0
20250227,132700,338159310,10800,10810,10810,10800,423
20250227,132600,333590860,10810,10810,10820,10810,434
20250227,132500,328899250,10820,10820,10820,10820,200
20250227,132400,326735250,10810,10810,10810,10810,124
20250227,132300,325394810,10820,10840,10840,10810,97
20250227,132200,324345150,10820,10820,10820,10820,0
20250227,132100,324345150,10820,10850,10850,10820,123
20250227,132000,323013330,10830,10830,10830,10830,0
20250227,131900,323013330,10830,10830,10830,10830,0
20250227,131800,323013330,10830,10880,10880,10830,124
20250227,131700,321670130,10880,10880,10880,10880,11
20250227,131600,321550450,10880,10820,10880,10820,99
20250227,131500,320478970,10820,10840,10840,10820,213
20250227,131400,318173320,10830,10830,10830,10830,0
20250227,131300,318173320,10830,10840,10840,10830,110
20250227,131200,316981950,10850,10860,10860,10850,19
20250227,131100,316775760,10850,10850,10850,10850,0
20250227,131000,316775760,10850,10850,10850,10850,12
20250227,130900,316645560,10830,10840,10840,10830,123
20250227,130800,315313430,10830,10840,10840,10830,12
20250227,130700,315183420,10830,10850,10850,10830,38
20250227,130600,314771640,10850,10860,10860,10850,73
20250227,130500,313979500,10830,10830,10830,10830,0
20250227,130400,313979500,10830,10830,10830,10830,0
20250227,130300,313979500,10830,10850,10850,10830,123
20250227,130200,312646460,10870,10870,10870,10870,0
20250227,130100,312646460,10870,10870,10870,10870,30
20250227,130000,312320360,10820,10840,10840,10820,123
20250227,125900,310988250,10820,10820,10820,10820,0
20250227,125800,310988250,10820,10830,10830,10820,97
20250227,125700,309938070,10840,10870,10870,10840,26
20250227,125600,309655830,10900,10900,10900,10900,13
20250227,125500,309514130,10830,10840,10840,10830,33
20250227,125400,309156640,10830,10870,10870,10830,90
20250227,125300,308180890,10840,10840,10840,10840,0
20250227,125200,308180890,10840,10850,10850,10840,196
20250227,125100,306056030,10860,10870,10870,10860,27
20250227,125000,305762720,10900,10900,10900,10900,1
20250227,124900,305751820,10850,10850,10860,10850,197
20250227,124800,303614310,10860,10870,10870,10860,139
20250227,124700,302104700,10870,10870,10870,10870,5
20250227,124600,302050350,10900,10870,10900,10870,142
20250227,124500,300505730,10870,10890,10890,10870,18
20250227,124400,300309940,10860,10860,10860,10860,0
20250227,124300,300309940,10860,10860,10860,10860,0
20250227,124200,300309940,10860,10860,10870,10860,153
20250227,124100,298648310,10860,10890,10890,10860,407
20250227,124000,294224210,10880,10880,10880,10880,0
20250227,123900,294224210,10880,10880,10880,10870,194
20250227,123800,292114600,10890,10890,10890,10890,5
20250227,123700,292060150,10900,10900,10900,10900,11
20250227,123600,291940250,10880,10890,10890,10880,313
20250227,123500,288534690,10890,10890,10890,10890,3
20250227,123400,288502020,10890,10890,10900,10880,125
20250227,123300,287139950,10890,10900,10900,10890,100
20250227,123200,286050860,10910,10910,10910,10910,6
20250227,123100,285985400,10880,10880,10880,10880,0
20250227,123000,285985400,10880,10890,10890,10880,123
20250227,122900,284646410,10900,10900,10900,10900,80
20250227,122800,283774410,10880,10900,10900,10880,163
20250227,122700,281998880,10910,10920,10920,10900,344
20250227,122600,278249030,10960,10960,10960,10960,0
20250227,122500,278249030,10960,10910,10960,10910,16
20250227,122400,278073920,10910,10920,10920,10900,123
20250227,122300,276732530,10910,10910,10910,10910,5
20250227,122200,276677980,10900,10900,10900,10900,0
20250227,122100,276677980,10900,10930,10930,10900,134
20250227,122000,275216970,10940,10940,10940,10940,4
20250227,121900,275173210,10900,10900,10900,10900,0
20250227,121800,275173210,10900,10930,10930,10900,323
20250227,121700,271651980,10980,10980,10980,10980,1
20250227,121600,271641000,10900,10900,10900,10900,0
20250227,121500,271641000,10900,10920,10920,10900,123
20250227,121400,270299030,10900,10900,10900,10900,0
20250227,121300,270299030,10900,10900,10900,10900,27
20250227,121200,270004730,10900,10920,10920,10900,123
20250227,121100,268663110,10910,10910,10910,10910,10
20250227,121000,268554010,10900,10910,10910,10900,76
20250227,120900,267725470,10910,10930,10930,10910,47
20250227,120800,267212490,10980,10980,10980,10980,11
20250227,120700,267091710,10910,10910,10910,10900,268
20250227,120600,264169380,10910,10930,10930,10910,35
20250227,120500,263787150,10920,10920,10920,10920,0
20250227,120400,263787150,10920,10920,10920,10920,1
20250227,120300,263776230,10930,10940,10940,10930,122
20250227,120200,262442720,10950,10960,10960,10950,8
20250227,120100,262355070,10950,10940,10950,10940,7
20250227,120000,262278480,10940,10910,10940,10900,174
20250227,115900,260381790,10900,10950,10950,10900,283
20250227,115800,257285480,10940,10940,10940,10940,0
20250227,115700,257285480,10940,10930,10940,10900,145
20250227,115600,255703670,10930,10930,10930,10930,0
20250227,115500,255703670,10930,10910,10930,10910,7
20250227,115400,255627180,10900,10920,10920,10900,128
20250227,115300,254231580,10910,10910,10910,10910,0
20250227,115200,254231580,10910,10900,10910,10900,71
20250227,115100,253457540,10910,10940,10940,10910,102
20250227,115000,252343130,10940,10940,10940,10940,11
20250227,114900,252222790,10910,10900,10910,10900,109
20250227,114800,251034680,10920,10930,10930,10920,15
20250227,114700,250870790,10900,10900,10900,10900,0
20250227,114600,250870790,10900,10910,10910,10900,96
20250227,114500,249823500,10920,10940,10940,10920,32
20250227,114400,249473850,10940,10940,10940,10940,27
20250227,114300,249178470,10940,10920,10940,10920,17
20250227,114200,248992750,10920,10930,10930,10920,110
20250227,114100,247791460,10900,10900,10900,10900,0
20250227,114000,247791460,10900,10900,10900,10900,300
20250227,113900,244521460,10910,10940,10940,10910,141
20250227,113800,242982610,10900,10900,10900,10900,0
20250227,113700,242982610,10900,10910,10910,10900,109
20250227,113600,241794220,10910,10930,10930,10910,59
20250227,113500,241150130,10900,10900,10900,10900,0
20250227,113400,241150130,10900,10910,10910,10900,399
20250227,113300,236801000,10910,10910,10910,10900,139
20250227,113200,235284790,10900,10920,10920,10900,2700
20250227,113100,205851330,10930,10930,10930,10930,10
20250227,113000,205742030,10910,10930,10930,10910,135
20250227,112900,204268950,10930,10930,10930,10930,5
20250227,112800,204214300,10920,10920,10920,10920,0
20250227,112700,204214300,10920,10930,10930,10910,134
20250227,112600,202752080,10920,10920,10920,10920,6
20250227,112500,202686560,10920,10920,10950,10920,176
20250227,112400,200760740,10920,10930,10960,10920,128
20250227,112300,199362890,10910,10910,10910,10910,0
20250227,112200,199362890,10910,10990,10990,10910,198
20250227,112100,197201990,10910,10950,10960,10900,565
20250227,112000,191029190,10960,10970,10970,10960,117
20250227,111900,189746820,10960,10960,10960,10960,0
20250227,111800,189746820,10960,10970,11020,10950,148
20250227,111700,188125110,11040,10980,11040,10970,78
20250227,111600,187268700,10970,11010,11010,10970,2636
20250227,111500,158300160,11000,11020,11020,11000,125
20250227,111400,156924780,11010,11010,11010,11010,200
20250227,111300,154722780,11000,11000,11000,11000,0
20250227,111200,154722780,11000,11010,11010,11000,343
20250227,111100,150947600,11010,11050,11050,11010,4
20250227,111000,150903440,10990,10990,10990,10990,0
20250227,110900,150903440,10990,11030,11030,10990,2412
20250227,110800,124357630,11020,11020,11020,11020,0
20250227,110700,124357630,11020,11020,11020,11020,0
20250227,110600,124357630,11020,11030,11030,11020,125
20250227,110500,122980010,11010,11010,11010,11010,0
20250227,110400,122980010,11010,11020,11020,11010,318
20250227,110300,119477120,11020,11060,11060,11020,57
20250227,110200,118848360,11020,11020,11020,11020,0
20250227,110100,118848360,11020,11020,11020,11020,0
20250227,110000,118848360,11020,11030,11030,11020,125
20250227,105900,117470820,11020,11020,11020,11020,0
20250227,105800,117470820,11020,11050,11050,11020,47
20250227,105700,116952630,11040,11160,11160,11040,736
20250227,105600,108822850,11080,11080,11080,11080,0
20250227,105500,108822850,11080,11140,11140,11080,667
20250227,105400,101412620,11170,11170,11170,11170,0
20250227,105300,101412620,11170,11170,11170,11170,6
20250227,105200,101345600,11170,11170,11170,11170,33
20250227,105100,100976990,11170,11170,11170,11170,0
20250227,105000,100976990,11170,11170,11170,11170,7
20250227,104900,100898800,11170,11170,11170,11170,6
20250227,104800,100831780,11120,11120,11120,11120,0
20250227,104700,100831780,11120,11120,11120,11120,2
20250227,104600,100809540,11160,11160,11160,11160,0
20250227,104500,100809540,11160,11160,11160,11160,22
20250227,104400,100564020,11160,11160,11160,11160,0
20250227,104300,100564020,11160,11160,11170,11160,18
20250227,104200,100363090,11170,11170,11170,11170,0
20250227,104100,100363090,11170,11170,11170,11170,64
20250227,104000,99648210,11170,11160,11170,11160,238
20250227,103900,96990850,11160,11160,11160,11160,4
20250227,103800,96946210,11160,11160,11160,11160,11
20250227,103700,96823450,11160,11160,11160,11160,0
20250227,103600,96823450,11160,11160,11160,11160,6
20250227,103500,96756490,11140,11140,11140,11140,0
20250227,103400,96756490,11140,11140,11140,11140,91
20250227,103300,95742750,11140,11140,11140,11140,4
20250227,103200,95698190,11140,11140,11140,11140,6
20250227,103100,95631350,11140,11140,11140,11140,5
20250227,103000,95575650,11130,11140,11140,11130,5
20250227,102900,95519960,11140,11140,11140,11140,0
20250227,102800,95519960,11140,11130,11140,11130,18
20250227,102700,95319510,11130,11140,11140,11130,15
20250227,102600,95152520,11140,11140,11140,11140,0
20250227,102500,95152520,11140,11140,11140,11140,0
20250227,102400,95152520,11140,11140,11140,11140,41
20250227,102300,94695780,11140,11140,11140,11140,0
20250227,102200,94695780,11140,11140,11140,11140,0
20250227,102100,94695780,11140,11140,11140,11140,0
20250227,102000,94695780,11140,11140,11140,11140,0
20250227,101900,94695780,11140,11140,11140,11140,1
20250227,101800,94684640,11100,11100,11100,11100,20
20250227,101700,94462640,11100,11100,11100,11100,0
20250227,101600,94462640,11100,11100,11100,11100,0
20250227,101500,94462640,11100,11100,11100,11100,0
20250227,101400,94462640,11100,11100,11100,11100,20
20250227,101300,94240640,11100,11100,11100,11100,0
20250227,101200,94240640,11100,11100,11100,11100,12
20250227,101100,94107440,11100,11100,11100,11100,3
20250227,101000,94074140,11090,11090,11090,11090,5
20250227,100900,94018690,11090,11090,11090,11090,6
20250227,100800,93952150,11090,11100,11100,11090,20
20250227,100700,93730180,11100,11100,11100,11100,272
20250227,100600,90710980,11100,11100,11100,11100,582
20250227,100500,84250780,11100,11100,11100,11100,1
20250227,100400,84239680,11160,11110,11160,11110,3
20250227,100300,84206250,11100,11100,11100,11100,400
20250227,100200,79766250,11100,11100,11100,11100,0
20250227,100100,79766250,11100,11100,11100,11100,0
20250227,100000,79766250,11100,11100,11100,11100,0
20250227,095900,79766250,11100,11100,11100,11100,0
20250227,095800,79766250,11100,11110,11110,11100,1000
20250227,095700,68665980,11160,11160,11160,11160,0
20250227,095600,68665980,11160,11160,11160,11160,0
20250227,095500,68665980,11160,11160,11160,11160,0
20250227,095400,68665980,11160,11160,11160,11160,1
20250227,095300,68654820,11110,11110,11110,11110,0
20250227,095200,68654820,11110,11110,11110,11110,0
20250227,095100,68654820,11110,11110,11110,11110,1
20250227,095000,68643710,11160,11160,11160,11160,0
20250227,094900,68643710,11160,11160,11160,11160,0
20250227,094800,68643710,11160,11160,11160,11160,0
20250227,094700,68643710,11160,11160,11160,11160,13
20250227,094600,68498630,11170,11160,11170,11160,68
20250227,094500,67739740,11160,11160,11160,11160,0
20250227,094400,67739740,11160,11120,11160,11120,14
20250227,094300,67584020,11100,11100,11100,11100,0
20250227,094200,67584020,11100,11100,11100,11100,0
20250227,094100,67584020,11100,11100,11100,11100,8
20250227,094000,67495220,11100,11100,11100,11100,0
20250227,093900,67495220,11100,11120,11120,11100,47
20250227,093800,66973410,11170,11170,11170,11170,0
20250227,093700,66973410,11170,11170,11170,11170,0
20250227,093600,66973410,11170,11170,11170,11170,0
20250227,093500,66973410,11170,11170,11170,11170,1
20250227,093400,66962240,11110,11110,11110,11110,0
20250227,093300,66962240,11110,11110,11110,11110,2
20250227,093200,66940020,11090,11060,11090,11060,43
20250227,093100,66463180,11090,11090,11090,11090,0
20250227,093000,66463180,11090,11090,11090,11090,5
20250227,092900,66407730,11090,11090,11090,11090,5
20250227,092800,66352280,11090,11060,11090,11000,200
20250227,092700,64150170,11000,11000,11000,11000,0
20250227,092600,64150170,11000,11070,11070,11000,843
20250227,092500,54859830,11070,11070,11070,11070,0
20250227,092400,54859830,11070,11070,11070,11070,102
20250227,092300,53730690,11070,11070,11070,11070,5
20250227,092200,53675340,11070,11070,11070,11070,0
20250227,092100,53675340,11070,11100,11100,11070,555
20250227,092000,47514870,11170,11170,11170,11170,0
20250227,091900,47514870,11170,11170,11170,11170,0
20250227,091800,47514870,11170,11170,11170,11100,149
20250227,091700,45859520,11180,11180,11180,11180,0
20250227,091600,45859520,11180,11180,11180,11180,0
20250227,091500,45859520,11180,11180,11180,11180,51
20250227,091400,45289340,11210,11210,11210,11210,0
20250227,091300,45289340,11210,11210,11210,11210,0
20250227,091200,45289340,11210,11210,11210,11210,0
20250227,091100,45289340,11210,11220,11240,11210,1730
20250227,091000,25895170,11240,11260,11260,11240,50
20250227,090900,25332870,11310,11310,11310,11310,10
20250227,090800,25219770,11320,11320,11320,11320,91
20250227,090700,24189650,11320,11320,11340,11320,316
20250227,090600,20610250,11320,11240,11320,11240,11
20250227,090500,20486530,11320,11300,11320,11300,83
20250227,090400,19548110,11270,11210,11270,11210,1516
20250227,090300,2477730,11210,11210,11210,11210,13
20250227,090200,2332000,11210,11210,11210,11210,192
20250227,090100,179680,11230,11230,11230,11230,0
20250227,090000,179680,11230,11230,11230,11230,16