KissMeData/190510/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203800,896357360,13390,13390,13390,13390,624
20250227,203700,896357360,13390,13390,13390,13390,0
20250227,203600,896357360,13390,13390,13390,13390,0
20250227,203500,896357360,13390,13390,13390,13390,0
20250227,203400,896357360,13390,13390,13390,13390,0
20250227,203300,896357360,13390,13390,13390,13390,0
20250227,203200,896357360,13390,13390,13390,13390,0
20250227,203100,896357360,13390,13390,13390,13390,0
20250227,203000,896357360,13390,13390,13390,13390,0
20250227,202900,896357360,13390,13390,13390,13390,0
20250227,202800,896357360,13390,13390,13390,13390,0
20250227,202700,896357360,13390,13390,13390,13390,0
20250227,202600,896357360,13390,13390,13390,13390,0
20250227,202500,896357360,13390,13390,13390,13390,0
20250227,202400,896357360,13390,13390,13390,13390,0
20250227,202300,896357360,13390,13390,13390,13390,0
20250227,202200,896357360,13390,13390,13390,13390,0
20250227,202100,896357360,13390,13390,13390,13390,0
20250227,202000,896357360,13390,13390,13390,13390,0
20250227,201900,896357360,13390,13390,13390,13390,0
20250227,201800,896357360,13390,13390,13390,13390,0
20250227,201700,896357360,13390,13390,13390,13390,0
20250227,201600,896357360,13390,13390,13390,13390,0
20250227,201500,896357360,13390,13390,13390,13390,0
20250227,201400,896357360,13390,13390,13390,13390,0
20250227,201300,896357360,13390,13390,13390,13390,0
20250227,201200,896357360,13390,13390,13390,13390,0
20250227,201100,896357360,13390,13390,13390,13390,0
20250227,201000,896357360,13390,13390,13390,13390,0
20250227,200900,896357360,13390,13390,13390,13390,0
20250227,200800,896357360,13390,13390,13390,13390,624
20250227,200700,896357360,13390,13390,13390,13390,0
20250227,200600,896357360,13390,13390,13390,13390,0
20250227,200500,896357360,13390,13390,13390,13390,0
20250227,200400,896357360,13390,13390,13390,13390,0
20250227,200300,896357360,13390,13390,13390,13390,0
20250227,200200,896357360,13390,13390,13390,13390,0
20250227,200100,896357360,13390,13390,13390,13390,0
20250227,200000,896357360,13390,13390,13390,13390,0
20250227,195900,896357360,13390,13390,13390,13390,0
20250227,195800,896357360,13390,13390,13390,13390,0
20250227,195700,896357360,13390,13390,13390,13390,0
20250227,195600,896357360,13390,13390,13390,13390,0
20250227,195500,896357360,13390,13390,13390,13390,0
20250227,195400,896357360,13390,13390,13390,13390,0
20250227,195300,896357360,13390,13390,13390,13390,0
20250227,195200,896357360,13390,13390,13390,13390,0
20250227,195100,896357360,13390,13390,13390,13390,0
20250227,195000,896357360,13390,13390,13390,13390,0
20250227,194900,896357360,13390,13390,13390,13390,0
20250227,194800,896357360,13390,13390,13390,13390,0
20250227,194700,896357360,13390,13390,13390,13390,0
20250227,194600,896357360,13390,13390,13390,13390,0
20250227,194500,896357360,13390,13390,13390,13390,0
20250227,194400,896357360,13390,13390,13390,13390,0
20250227,194300,896357360,13390,13390,13390,13390,0
20250227,194200,896357360,13390,13390,13390,13390,0
20250227,194100,896357360,13390,13390,13390,13390,0
20250227,194000,896357360,13390,13390,13390,13390,0
20250227,193900,896357360,13390,13390,13390,13390,0
20250227,193800,896357360,13390,13390,13390,13390,624
20250227,193700,896357360,13390,13390,13390,13390,0
20250227,193600,896357360,13390,13390,13390,13390,0
20250227,193500,896357360,13390,13390,13390,13390,0
20250227,193400,896357360,13390,13390,13390,13390,0
20250227,193300,896357360,13390,13390,13390,13390,0
20250227,193200,896357360,13390,13390,13390,13390,0
20250227,193100,896357360,13390,13390,13390,13390,0
20250227,193000,896357360,13390,13390,13390,13390,0
20250227,192900,896357360,13390,13390,13390,13390,0
20250227,192800,896357360,13390,13390,13390,13390,0
20250227,192700,896357360,13390,13390,13390,13390,0
20250227,192600,896357360,13390,13390,13390,13390,0
20250227,192500,896357360,13390,13390,13390,13390,0
20250227,192400,896357360,13390,13390,13390,13390,0
20250227,192300,896357360,13390,13390,13390,13390,0
20250227,192200,896357360,13390,13390,13390,13390,0
20250227,192100,896357360,13390,13390,13390,13390,0
20250227,192000,896357360,13390,13390,13390,13390,0
20250227,191900,896357360,13390,13390,13390,13390,0
20250227,191800,896357360,13390,13390,13390,13390,0
20250227,191700,896357360,13390,13390,13390,13390,0
20250227,191600,896357360,13390,13390,13390,13390,0
20250227,191500,896357360,13390,13390,13390,13390,0
20250227,191400,896357360,13390,13390,13390,13390,0
20250227,191300,896357360,13390,13390,13390,13390,0
20250227,191200,896357360,13390,13390,13390,13390,0
20250227,191100,896357360,13390,13390,13390,13390,0
20250227,191000,896357360,13390,13390,13390,13390,0
20250227,190900,896357360,13390,13390,13390,13390,0
20250227,190800,896357360,13390,13390,13390,13390,624
20250227,190700,896357360,13390,13390,13390,13390,0
20250227,190600,896357360,13390,13390,13390,13390,0
20250227,190500,896357360,13390,13390,13390,13390,0
20250227,190400,896357360,13390,13390,13390,13390,0
20250227,190300,896357360,13390,13390,13390,13390,0
20250227,190200,896357360,13390,13390,13390,13390,0
20250227,190100,896357360,13390,13390,13390,13390,0
20250227,190000,896357360,13390,13390,13390,13390,0
20250227,185900,896357360,13390,13390,13390,13390,0
20250227,185800,896357360,13390,13390,13390,13390,0
20250227,185700,896357360,13390,13390,13390,13390,0
20250227,185600,896357360,13390,13390,13390,13390,0
20250227,185500,896357360,13390,13390,13390,13390,0
20250227,185400,896357360,13390,13390,13390,13390,0
20250227,185300,896357360,13390,13390,13390,13390,0
20250227,185200,896357360,13390,13390,13390,13390,0
20250227,185100,896357360,13390,13390,13390,13390,0
20250227,185000,896357360,13390,13390,13390,13390,0
20250227,184900,896357360,13390,13390,13390,13390,0
20250227,184800,896357360,13390,13390,13390,13390,0
20250227,184700,896357360,13390,13390,13390,13390,0
20250227,184600,896357360,13390,13390,13390,13390,0
20250227,184500,896357360,13390,13390,13390,13390,0
20250227,184400,896357360,13390,13390,13390,13390,0
20250227,184300,896357360,13390,13390,13390,13390,0
20250227,184200,896357360,13390,13390,13390,13390,0
20250227,184100,896357360,13390,13390,13390,13390,0
20250227,184000,896357360,13390,13390,13390,13390,0
20250227,183900,896357360,13390,13390,13390,13390,0
20250227,183800,896357360,13390,13390,13390,13390,624
20250227,183700,896357360,13390,13390,13390,13390,0
20250227,183600,896357360,13390,13390,13390,13390,0
20250227,183500,896357360,13390,13390,13390,13390,0
20250227,183400,896357360,13390,13390,13390,13390,0
20250227,183300,896357360,13390,13390,13390,13390,0
20250227,183200,896357360,13390,13390,13390,13390,0
20250227,183100,896357360,13390,13390,13390,13390,0
20250227,183000,896357360,13390,13390,13390,13390,0
20250227,182900,896357360,13390,13390,13390,13390,0
20250227,182800,896357360,13390,13390,13390,13390,0
20250227,182700,896357360,13390,13390,13390,13390,0
20250227,182600,896357360,13390,13390,13390,13390,0
20250227,182500,896357360,13390,13390,13390,13390,0
20250227,182400,896357360,13390,13390,13390,13390,0
20250227,182300,896357360,13390,13390,13390,13390,0
20250227,182200,896357360,13390,13390,13390,13390,0
20250227,182100,896357360,13390,13390,13390,13390,0
20250227,182000,896357360,13390,13390,13390,13390,0
20250227,181900,896357360,13390,13390,13390,13390,0
20250227,181800,896357360,13390,13390,13390,13390,0
20250227,181700,896357360,13390,13390,13390,13390,0
20250227,181600,896357360,13390,13390,13390,13390,0
20250227,181500,896357360,13390,13390,13390,13390,0
20250227,181400,896357360,13390,13390,13390,13390,0
20250227,181300,896357360,13390,13390,13390,13390,0
20250227,181200,896357360,13390,13390,13390,13390,0
20250227,181100,896357360,13390,13390,13390,13390,0
20250227,181000,896357360,13390,13390,13390,13390,0
20250227,180900,896357360,13390,13390,13390,13390,0
20250227,180800,896357360,13390,13390,13390,13390,624
20250227,180700,896357360,13390,13390,13390,13390,0
20250227,180600,896357360,13390,13390,13390,13390,0
20250227,180500,896357360,13390,13390,13390,13390,0
20250227,180400,896357360,13390,13390,13390,13390,0
20250227,180300,896357360,13390,13390,13390,13390,0
20250227,180200,896357360,13390,13390,13390,13390,0
20250227,180100,896357360,13390,13390,13390,13390,0
20250227,180000,896357360,13390,13390,13390,13390,0
20250227,175900,896357360,13390,13390,13390,13390,0
20250227,175800,896357360,13390,13390,13390,13390,0
20250227,175700,896357360,13390,13390,13390,13390,0
20250227,175600,896357360,13390,13390,13390,13390,0
20250227,175500,896357360,13390,13390,13390,13390,0
20250227,175400,896357360,13390,13390,13390,13390,0
20250227,175300,896357360,13390,13390,13390,13390,0
20250227,175200,896357360,13390,13390,13390,13390,0
20250227,175100,896357360,13390,13390,13390,13390,0
20250227,175000,896357360,13390,13390,13390,13390,0
20250227,174900,896357360,13390,13390,13390,13390,0
20250227,174800,896357360,13390,13390,13390,13390,0
20250227,174700,896357360,13390,13390,13390,13390,0
20250227,174600,896357360,13390,13390,13390,13390,0
20250227,174500,896357360,13390,13390,13390,13390,0
20250227,174400,896357360,13390,13390,13390,13390,0
20250227,174300,896357360,13390,13390,13390,13390,0
20250227,174200,896357360,13390,13390,13390,13390,0
20250227,174100,896357360,13390,13390,13390,13390,0
20250227,174000,896357360,13390,13390,13390,13390,0
20250227,173900,896357360,13390,13390,13390,13390,0
20250227,173800,896357360,13390,13390,13390,13390,624
20250227,173700,896357360,13390,13390,13390,13390,0
20250227,173600,896357360,13390,13390,13390,13390,0
20250227,173500,896357360,13390,13390,13390,13390,0
20250227,173400,896357360,13390,13390,13390,13390,0
20250227,173300,896357360,13390,13390,13390,13390,0
20250227,173200,896357360,13390,13390,13390,13390,0
20250227,173100,896357360,13390,13390,13390,13390,0
20250227,173000,896357360,13390,13390,13390,13390,0
20250227,172900,896357360,13390,13390,13390,13390,0
20250227,172800,896357360,13390,13390,13390,13390,0
20250227,172700,896357360,13390,13390,13390,13390,0
20250227,172600,896357360,13390,13390,13390,13390,0
20250227,172500,896357360,13390,13390,13390,13390,0
20250227,172400,896357360,13390,13390,13390,13390,0
20250227,172300,896357360,13390,13390,13390,13390,0
20250227,172200,896357360,13390,13390,13390,13390,0
20250227,172100,896357360,13390,13390,13390,13390,0
20250227,172000,896357360,13390,13390,13390,13390,0
20250227,171900,896357360,13390,13390,13390,13390,0
20250227,171800,896357360,13390,13390,13390,13390,0
20250227,171700,896357360,13390,13390,13390,13390,0
20250227,171600,896357360,13390,13390,13390,13390,0
20250227,171500,896357360,13390,13390,13390,13390,0
20250227,171400,896357360,13390,13390,13390,13390,0
20250227,171300,896357360,13390,13390,13390,13390,0
20250227,171200,896357360,13390,13390,13390,13390,0
20250227,171100,896357360,13390,13390,13390,13390,0
20250227,171000,896357360,13390,13390,13390,13390,0
20250227,170900,896357360,13390,13390,13390,13390,0
20250227,170800,896357360,13390,13390,13390,13390,624
20250227,170700,896357360,13390,13390,13390,13390,0
20250227,170600,896357360,13390,13390,13390,13390,0
20250227,170500,896357360,13390,13390,13390,13390,0
20250227,170400,896357360,13390,13390,13390,13390,0
20250227,170300,896357360,13390,13390,13390,13390,0
20250227,170200,896357360,13390,13390,13390,13390,0
20250227,170100,896357360,13390,13390,13390,13390,0
20250227,170000,896357360,13390,13390,13390,13390,0
20250227,165900,896357360,13390,13390,13390,13390,0
20250227,165800,896357360,13390,13390,13390,13390,0
20250227,165700,896357360,13390,13390,13390,13390,0
20250227,165600,896357360,13390,13390,13390,13390,0
20250227,165500,896357360,13390,13390,13390,13390,0
20250227,165400,896357360,13390,13390,13390,13390,0
20250227,165300,896357360,13390,13390,13390,13390,0
20250227,165200,896357360,13390,13390,13390,13390,0
20250227,165100,896357360,13390,13390,13390,13390,0
20250227,165000,896357360,13390,13390,13390,13390,0
20250227,164900,896357360,13390,13390,13390,13390,0
20250227,164800,896357360,13390,13390,13390,13390,0
20250227,164700,896357360,13390,13390,13390,13390,0
20250227,164600,896357360,13390,13390,13390,13390,0
20250227,164500,896357360,13390,13390,13390,13390,0
20250227,164400,896357360,13390,13390,13390,13390,0
20250227,164300,896357360,13390,13390,13390,13390,0
20250227,164200,896357360,13390,13390,13390,13390,0
20250227,164100,896357360,13390,13390,13390,13390,0
20250227,164000,896357360,13390,13390,13390,13390,0
20250227,163900,896357360,13390,13390,13390,13390,0
20250227,163800,896357360,13390,13390,13390,13390,624
20250227,163700,896357360,13390,13390,13390,13390,0
20250227,163600,896357360,13390,13390,13390,13390,0
20250227,163500,896357360,13390,13390,13390,13390,0
20250227,163400,896357360,13390,13390,13390,13390,0
20250227,163300,896357360,13390,13390,13390,13390,0
20250227,163200,896357360,13390,13390,13390,13390,0
20250227,163100,896357360,13390,13390,13390,13390,0
20250227,163000,896357360,13390,13390,13390,13390,0
20250227,162900,896357360,13390,13390,13390,13390,0
20250227,162800,896357360,13390,13390,13390,13390,0
20250227,162700,896357360,13390,13390,13390,13390,0
20250227,162600,896357360,13390,13390,13390,13390,0
20250227,162500,896357360,13390,13390,13390,13390,0
20250227,162400,896357360,13390,13390,13390,13390,0
20250227,162300,896357360,13390,13390,13390,13390,0
20250227,162200,896357360,13390,13390,13390,13390,0
20250227,162100,896357360,13390,13390,13390,13390,0
20250227,162000,896357360,13390,13390,13390,13390,0
20250227,161900,896357360,13390,13390,13390,13390,0
20250227,161800,896357360,13390,13390,13390,13390,0
20250227,161700,896357360,13390,13390,13390,13390,0
20250227,161600,896357360,13390,13390,13390,13390,0
20250227,161500,896357360,13390,13390,13390,13390,0
20250227,161400,896357360,13390,13390,13390,13390,0
20250227,161300,896357360,13390,13390,13390,13390,0
20250227,161200,896357360,13390,13390,13390,13390,0
20250227,161100,896357360,13390,13390,13390,13390,0
20250227,161000,896357360,13390,13390,13390,13390,0
20250227,160900,896357360,13390,13390,13390,13390,0
20250227,160800,896357360,13390,13390,13390,13390,624
20250227,160700,896357360,13390,13390,13390,13390,0
20250227,160600,896357360,13390,13390,13390,13390,0
20250227,160500,896357360,13390,13390,13390,13390,0
20250227,160400,896357360,13390,13390,13390,13390,0
20250227,160300,896357360,13390,13390,13390,13390,0
20250227,160200,896357360,13390,13390,13390,13390,0
20250227,160100,896357360,13390,13390,13390,13390,0
20250227,160000,896357360,13390,13390,13390,13390,0
20250227,155900,896357360,13390,13390,13390,13390,0
20250227,155800,896357360,13390,13390,13390,13390,0
20250227,155700,896357360,13390,13390,13390,13390,0
20250227,155600,896357360,13390,13390,13390,13390,0
20250227,155500,896357360,13390,13390,13390,13390,0
20250227,155400,896357360,13390,13390,13390,13390,0
20250227,155300,896357360,13390,13390,13390,13390,0
20250227,155200,896357360,13390,13390,13390,13390,0
20250227,155100,896357360,13390,13390,13390,13390,0
20250227,155000,896357360,13390,13390,13390,13390,0
20250227,154900,896357360,13390,13390,13390,13390,0
20250227,154800,896357360,13390,13390,13390,13390,0
20250227,154700,896357360,13390,13390,13390,13390,0
20250227,154600,896357360,13390,13390,13390,13390,0
20250227,154500,896357360,13390,13390,13390,13390,0
20250227,154400,896357360,13390,13390,13390,13390,0
20250227,154300,896357360,13390,13390,13390,13390,0
20250227,154200,896357360,13390,13390,13390,13390,0
20250227,154100,896357360,13390,13390,13390,13390,0
20250227,154000,896357360,13390,13390,13390,13390,0
20250227,153900,896357360,13390,13390,13390,13390,0
20250227,153800,896357360,13390,13390,13390,13390,624
20250227,153700,896357360,13390,13390,13390,13390,0
20250227,153600,896357360,13390,13390,13390,13390,0
20250227,153500,896357360,13390,13390,13390,13390,0
20250227,153400,896357360,13390,13390,13390,13390,0
20250227,153300,896357360,13390,13390,13390,13390,0
20250227,153200,896357360,13390,13390,13390,13390,0
20250227,153100,896357360,13390,13390,13390,13390,0
20250227,153000,896357360,13390,13390,13390,13390,624
20250227,152900,888002000,13370,13370,13370,13370,0
20250227,152800,888002000,13370,13370,13370,13370,0
20250227,152700,888002000,13370,13370,13370,13370,0
20250227,152600,888002000,13370,13370,13370,13370,0
20250227,152500,888002000,13370,13370,13370,13370,0
20250227,152400,888002000,13370,13370,13370,13370,0
20250227,152300,888002000,13370,13370,13370,13370,0
20250227,152200,888002000,13370,13370,13370,13370,0
20250227,152100,888002000,13370,13370,13370,13370,0
20250227,152000,888002000,13370,13370,13370,13370,0
20250227,151900,888002000,13370,13340,13370,13340,70
20250227,151800,887067600,13340,13370,13370,13340,125
20250227,151700,885399350,13340,13340,13350,13340,262
20250227,151600,881903210,13350,13390,13390,13350,941
20250227,151500,869323130,13390,13390,13390,13390,56
20250227,151400,868573290,13380,13380,13380,13380,59
20250227,151300,867783870,13380,13380,13380,13370,24
20250227,151200,867462780,13380,13380,13380,13380,23
20250227,151100,867155040,13380,13380,13380,13380,24
20250227,151000,866833920,13380,13370,13380,13370,111
20250227,150900,865349610,13370,13370,13370,13370,56
20250227,150800,864600890,13360,13370,13370,13360,110
20250227,150700,863131280,13370,13370,13370,13370,326
20250227,150600,858772660,13380,13390,13390,13380,183
20250227,150500,856322380,13390,13380,13390,13380,12
20250227,150400,856161710,13380,13380,13380,13380,24
20250227,150300,855840590,13380,13400,13400,13380,77
20250227,150200,854809780,13400,13400,13400,13400,103
20250227,150100,853429580,13390,13390,13390,13390,10
20250227,150000,853295680,13390,13390,13390,13390,11
20250227,145900,853148390,13400,13390,13410,13390,819
20250227,145800,842175560,13390,13380,13390,13380,246
20250227,145700,838881820,13370,13380,13380,13370,276
20250227,145600,835191440,13390,13380,13390,13380,162
20250227,145500,833023520,13380,13380,13390,13380,27
20250227,145400,832662250,13380,13380,13380,13380,0
20250227,145300,832662250,13380,13390,13390,13380,37
20250227,145200,832166920,13400,13390,13400,13390,102
20250227,145100,830800540,13400,13400,13400,13400,11
20250227,145000,830653140,13400,13390,13400,13390,103
20250227,144900,829272960,13390,13390,13390,13390,27
20250227,144800,828911430,13390,13390,13390,13390,8
20250227,144700,828804310,13390,13390,13390,13390,26
20250227,144600,828456170,13390,13400,13400,13390,69
20250227,144500,827531720,13400,13400,13400,13400,10
20250227,144400,827397720,13410,13410,13410,13410,1
20250227,144300,827384310,13410,13400,13410,13330,933
20250227,144200,814938650,13410,13400,13410,13400,215
20250227,144100,812057510,13400,13400,13400,13400,7
20250227,144000,811963710,13400,13390,13400,13380,52
20250227,143900,811267870,13390,13390,13390,13390,0
20250227,143800,811267870,13390,13390,13390,13390,71
20250227,143700,810317180,13390,13390,13390,13390,0
20250227,143600,810317180,13390,13390,13390,13390,21
20250227,143500,810035990,13390,13390,13390,13390,0
20250227,143400,810035990,13390,13390,13390,13390,2
20250227,143300,810009210,13390,13390,13390,13390,0
20250227,143200,810009210,13390,13370,13390,13370,52
20250227,143100,809312970,13380,13390,13390,13380,609
20250227,143000,801159000,13390,13380,13390,13380,24
20250227,142900,800837650,13390,13390,13390,13390,53
20250227,142800,800127980,13390,13390,13390,13390,30
20250227,142700,799726280,13390,13390,13390,13390,581
20250227,142600,791946690,13380,13370,13380,13370,272
20250227,142500,788308880,13370,13370,13370,13370,89
20250227,142400,787118950,13370,13370,13370,13370,6
20250227,142300,787038730,13370,13370,13370,13370,104
20250227,142200,785648250,13370,13370,13370,13370,0
20250227,142100,785648250,13370,13370,13370,13370,0
20250227,142000,785648250,13370,13370,13370,13370,4
20250227,141900,785594770,13370,13370,13370,13370,57
20250227,141800,784832680,13370,13370,13370,13370,0
20250227,141700,784832680,13370,13360,13370,13360,81
20250227,141600,783750280,13360,13360,13360,13360,0
20250227,141500,783750280,13360,13360,13360,13340,388
20250227,141400,778568170,13360,13340,13360,13340,75
20250227,141300,777566730,13360,13360,13360,13360,77
20250227,141200,776538010,13360,13350,13360,13350,270
20250227,141100,772933160,13350,13350,13350,13350,13
20250227,141000,772759610,13350,13350,13350,13350,0
20250227,140900,772759610,13350,13350,13350,13350,10
20250227,140800,772626110,13350,13350,13350,13350,0
20250227,140700,772626110,13350,13300,13350,13300,12
20250227,140600,772466460,13300,13300,13300,13300,30
20250227,140500,772067460,13290,13350,13360,13290,352
20250227,140400,767376110,13350,13350,13350,13350,0
20250227,140300,767376110,13350,13350,13350,13350,1
20250227,140200,767362760,13330,13330,13330,13330,0
20250227,140100,767362760,13330,13340,13340,13330,91
20250227,140000,766148920,13360,13340,13360,13340,2
20250227,135900,766122220,13310,13330,13340,13310,344
20250227,135800,761538830,13330,13330,13330,13330,103
20250227,135700,760165840,13330,13330,13330,13330,1
20250227,135600,760152510,13300,13300,13300,13300,94
20250227,135500,758902310,13330,13330,13330,13330,1
20250227,135400,758888980,13290,13330,13340,13290,146
20250227,135300,756943710,13310,13310,13310,13310,99
20250227,135200,755626020,13310,13310,13310,13310,31
20250227,135100,755213410,13300,13300,13300,13300,15
20250227,135000,755013910,13310,13310,13310,13310,100
20250227,134900,753682910,13310,13310,13310,13310,0
20250227,134800,753682910,13310,13300,13310,13300,2
20250227,134700,753656300,13290,13290,13290,13290,0
20250227,134600,753656300,13290,13290,13290,13290,61
20250227,134500,752845610,13290,13290,13290,13290,0
20250227,134400,752845610,13290,13290,13290,13290,50
20250227,134300,752181110,13310,13310,13310,13310,0
20250227,134200,752181110,13310,13230,13310,13230,194
20250227,134100,749613430,13230,13230,13230,13230,30
20250227,134000,749216530,13210,13280,13280,13210,854
20250227,133900,737914170,13280,13280,13280,13280,10
20250227,133800,737781370,13280,13280,13280,13280,796
20250227,133700,727210490,13290,13290,13290,13290,28
20250227,133600,726838370,13290,13300,13300,13290,100
20250227,133500,725509170,13290,13290,13290,13290,465
20250227,133400,719329320,13290,13290,13290,13290,0
20250227,133300,719329320,13290,13290,13290,13290,0
20250227,133200,719329320,13290,13310,13310,13290,313
20250227,133100,715167730,13310,13310,13310,13310,12
20250227,133000,715008010,13310,13310,13310,13310,45
20250227,132900,714409060,13310,13310,13310,13310,62
20250227,132800,713583840,13310,13310,13310,13310,50
20250227,132700,712918340,13310,13310,13310,13310,48
20250227,132600,712279460,13290,13290,13290,13290,0
20250227,132500,712279460,13290,13300,13300,13290,105
20250227,132400,710883900,13310,13290,13310,13290,163
20250227,132300,708717580,13300,13300,13300,13300,20
20250227,132200,708451580,13290,13290,13290,13290,0
20250227,132100,708451580,13290,13290,13290,13290,51
20250227,132000,707773790,13300,13300,13300,13300,1
20250227,131900,707760490,13300,13300,13300,13290,17
20250227,131800,707534440,13290,13300,13300,13290,322
20250227,131700,703253840,13310,13330,13330,13310,32
20250227,131600,702827900,13300,13300,13300,13300,200
20250227,131500,700167900,13300,13300,13300,13300,3
20250227,131400,700128000,13330,13330,13330,13330,10
20250227,131300,699994700,13340,13300,13340,13290,285
20250227,131200,696203290,13300,13300,13300,13300,17
20250227,131100,695977190,13300,13310,13310,13300,129
20250227,131000,694261450,13310,13310,13310,13310,0
20250227,130900,694261450,13310,13330,13330,13310,155
20250227,130800,692197490,13320,13320,13320,13320,0
20250227,130700,692197490,13320,13320,13320,13320,0
20250227,130600,692197490,13320,13320,13320,13320,0
20250227,130500,692197490,13320,13320,13320,13320,1
20250227,130400,692184170,13320,13320,13320,13320,40
20250227,130300,691651370,13330,13330,13330,13330,0
20250227,130200,691651370,13330,13350,13350,13330,97
20250227,130100,690357520,13350,13350,13350,13350,38
20250227,130000,689850220,13370,13370,13370,13370,0
20250227,125900,689850220,13370,13360,13370,13360,56
20250227,125800,689101580,13370,13370,13370,13370,0
20250227,125700,689101580,13370,13370,13370,13370,1
20250227,125600,689088210,13340,13360,13360,13340,230
20250227,125500,686018710,13360,13370,13370,13360,11
20250227,125400,685871740,13370,13370,13370,13370,1
20250227,125300,685858370,13360,13360,13360,13360,99
20250227,125200,684535730,13360,13360,13360,13360,0
20250227,125100,684535730,13360,13360,13360,13360,95
20250227,125000,683266530,13400,13400,13400,13400,0
20250227,124900,683266530,13400,13370,13400,13370,90
20250227,124800,682063080,13370,13370,13370,13370,34
20250227,124700,681608500,13370,13370,13370,13370,18
20250227,124600,681367840,13370,13380,13380,13370,339
20250227,124500,676834080,13380,13410,13410,13380,18
20250227,124400,676593030,13410,13410,13410,13380,88
20250227,124300,675415430,13390,13390,13390,13390,202
20250227,124200,672710650,13390,13400,13400,13390,630
20250227,124100,664271750,13400,13410,13410,13400,78
20250227,124000,663226440,13410,13410,13410,13410,80
20250227,123900,662153640,13410,13410,13420,13410,72
20250227,123800,661187900,13410,13410,13410,13410,20
20250227,123700,660919700,13410,13420,13430,13410,97
20250227,123600,659617040,13410,13420,13420,13410,250
20250227,123500,656262500,13430,13430,13430,13430,106
20250227,123400,654838920,13430,13420,13430,13420,107
20250227,123300,653402410,13430,13440,13440,13430,93
20250227,123200,652153020,13450,13450,13450,13450,7
20250227,123100,652058870,13440,13440,13450,13440,411
20250227,123000,646531820,13440,13440,13440,13440,33
20250227,122900,646088300,13440,13440,13440,13440,833
20250227,122800,634892780,13430,13430,13430,13430,0
20250227,122700,634892780,13430,13430,13430,13410,460
20250227,122600,628715460,13420,13400,13420,13400,272
20250227,122500,625068250,13400,13420,13420,13400,713
20250227,122400,615511300,13420,13430,13430,13420,119
20250227,122300,613913530,13430,13430,13430,13430,56
20250227,122200,613161450,13430,13430,13430,13430,14
20250227,122100,612973430,13430,13430,13430,13430,24
20250227,122000,612651110,13430,13430,13430,13430,393
20250227,121900,607373120,13420,13420,13420,13420,59
20250227,121800,606581340,13420,13420,13420,13420,68
20250227,121700,605668780,13430,13430,13430,13430,67
20250227,121600,604768970,13440,13440,13440,13440,0
20250227,121500,604768970,13440,13440,13440,13440,12
20250227,121400,604607690,13440,13440,13440,13440,39
20250227,121300,604083530,13430,13420,13430,13420,250
20250227,121200,600726180,13420,13430,13430,13420,892
20250227,121100,588751480,13440,13430,13440,13430,155
20250227,121000,586668470,13440,13430,13440,13430,316
20250227,120900,582424240,13430,13430,13430,13420,580
20250227,120800,574636350,13430,13430,13430,13430,57
20250227,120700,573870840,13400,13430,13430,13400,153
20250227,120600,571817580,13400,13400,13400,13400,21
20250227,120500,571536180,13390,13430,13430,13390,36
20250227,120400,571053490,13440,13430,13440,13430,70
20250227,120300,570113190,13440,13400,13440,13390,302
20250227,120200,566059380,13420,13400,13420,13400,255
20250227,120100,562641240,13400,13390,13400,13390,246
20250227,120000,559345300,13390,13380,13390,13380,9
20250227,115900,559224860,13380,13380,13380,13380,0
20250227,115800,559224860,13380,13380,13380,13380,73
20250227,115700,558248120,13380,13370,13380,13370,11
20250227,115600,558100950,13370,13370,13370,13370,51
20250227,115500,557419080,13370,13370,13370,13370,49
20250227,115400,556763950,13370,13370,13370,13370,15
20250227,115300,556563400,13360,13360,13360,13360,1
20250227,115200,556550040,13370,13370,13370,13370,66
20250227,115100,555667620,13360,13360,13360,13360,0
20250227,115000,555667620,13360,13360,13360,13360,0
20250227,114900,555667620,13360,13380,13400,13360,803
20250227,114800,544910840,13350,13380,13380,13350,85
20250227,114700,543775590,13380,13370,13380,13360,151
20250227,114600,541756560,13350,13360,13360,13350,375
20250227,114500,536748100,13380,13370,13400,13360,1141
20250227,114400,521474150,13360,13360,13390,13360,1429
20250227,114300,502353940,13350,13360,13360,13350,548
20250227,114200,495033210,13360,13360,13360,13350,221
20250227,114100,492081460,13360,13350,13360,13350,204
20250227,114000,489356040,13360,13330,13360,13330,809
20250227,113900,478564920,13310,13310,13310,13310,70
20250227,113800,477633220,13300,13300,13300,13300,140
20250227,113700,475771220,13300,13300,13300,13300,2
20250227,113600,475744620,13290,13290,13290,13290,0
20250227,113500,475744620,13290,13300,13300,13290,269
20250227,113400,472169440,13300,13300,13300,13300,14
20250227,113300,471983240,13300,13300,13300,13300,0
20250227,113200,471983240,13300,13300,13300,13300,50
20250227,113100,471318240,13300,13300,13300,13300,28
20250227,113000,470945840,13300,13300,13300,13300,10
20250227,112900,470812840,13300,13300,13300,13300,99
20250227,112800,469496140,13300,13300,13300,13300,0
20250227,112700,469496140,13300,13300,13300,13300,0
20250227,112600,469496140,13300,13310,13310,13300,51
20250227,112500,468817470,13300,13300,13300,13300,0
20250227,112400,468817470,13300,13300,13300,13300,1
20250227,112300,468804170,13330,13300,13330,13300,29
20250227,112200,468418200,13300,13300,13300,13300,120
20250227,112100,466822200,13320,13310,13320,13300,116
20250227,112000,465277340,13300,13300,13300,13300,1
20250227,111900,465264040,13290,13290,13290,13290,200
20250227,111800,462606040,13290,13290,13290,13290,1076
20250227,111700,448306000,13290,13290,13290,13290,1
20250227,111600,448292710,13280,13280,13280,13280,74
20250227,111500,447309990,13280,13300,13310,13280,167
20250227,111400,445089330,13300,13300,13300,13300,100
20250227,111300,443759330,13340,13350,13350,13300,379
20250227,111200,438707040,13350,13350,13350,13350,214
20250227,111100,435850140,13350,13320,13360,13320,1328
20250227,111000,418129860,13310,13250,13310,13250,1874
20250227,110900,393220910,13250,13250,13250,13250,42
20250227,110800,392664410,13250,13250,13250,13250,31
20250227,110700,392253660,13250,13270,13270,13250,25
20250227,110600,391922340,13270,13270,13270,13270,8
20250227,110500,391816180,13270,13270,13270,13270,20
20250227,110400,391550780,13270,13270,13280,13270,168
20250227,110300,389321220,13270,13270,13270,13270,0
20250227,110200,389321220,13270,13270,13270,13270,1
20250227,110100,389307950,13270,13270,13270,13270,0
20250227,110000,389307950,13270,13270,13270,13270,0
20250227,105900,389307950,13270,13260,13270,13260,100
20250227,105800,387980980,13250,13250,13250,13250,0
20250227,105700,387980980,13250,13250,13250,13250,112
20250227,105600,386496980,13260,13260,13260,13260,5
20250227,105500,386430680,13260,13260,13260,13260,102
20250227,105400,385078160,13270,13270,13270,13260,82
20250227,105300,383990520,13280,13280,13280,13280,59
20250227,105200,383207000,13300,13280,13300,13280,341
20250227,105100,378675310,13280,13280,13280,13280,0
20250227,105000,378675310,13280,13260,13280,13260,464
20250227,104900,372513430,13280,13260,13280,13260,947
20250227,104800,359946220,13270,13270,13270,13270,100
20250227,104700,358619220,13250,13250,13250,13250,1
20250227,104600,358605970,13250,13250,13250,13250,74
20250227,104500,357625470,13230,13240,13240,13230,141
20250227,104400,355759530,13250,13250,13250,13250,0
20250227,104300,355759530,13250,13250,13250,13250,0
20250227,104200,355759530,13250,13250,13250,13250,96
20250227,104100,354487530,13260,13260,13260,13260,26
20250227,104000,354142770,13260,13260,13260,13260,1
20250227,103900,354129510,13260,13260,13260,13260,250
20250227,103800,350814510,13260,13280,13280,13260,503
20250227,103700,344144670,13280,13280,13280,13280,0
20250227,103600,344144670,13280,13280,13280,13280,601
20250227,103500,336163390,13280,13260,13280,13260,535
20250227,103400,329069090,13280,13260,13280,13260,123
20250227,103300,327437950,13280,13280,13280,13280,13
20250227,103200,327265310,13260,13260,13260,13260,123
20250227,103100,325634330,13260,13260,13260,13260,6
20250227,103000,325554770,13250,13250,13250,13250,23
20250227,102900,325250020,13250,13250,13250,13250,84
20250227,102800,324137020,13250,13230,13250,13180,87
20250227,102700,322987800,13240,13240,13240,13240,3
20250227,102600,322948080,13250,13260,13260,13250,7
20250227,102500,322855310,13260,13260,13260,13260,9
20250227,102400,322735970,13260,13260,13260,13260,41
20250227,102300,322192310,13260,13270,13280,13260,239
20250227,102200,319021720,13270,13270,13270,13270,80
20250227,102100,317960120,13280,13280,13280,13280,0
20250227,102000,317960120,13280,13280,13280,13280,300
20250227,101900,313976120,13280,13260,13280,13260,131
20250227,101800,312236560,13250,13250,13250,13250,2
20250227,101700,312210060,13250,13250,13250,13250,165
20250227,101600,310023810,13250,13230,13250,13230,26
20250227,101500,309679790,13230,13220,13230,13220,50
20250227,101400,309018620,13230,13230,13230,13230,43
20250227,101300,308449730,13230,13230,13230,13230,0
20250227,101200,308449730,13230,13230,13230,13230,4
20250227,101100,308396810,13230,13230,13230,13230,34
20250227,101000,307946990,13230,13230,13230,13230,4
20250227,100900,307894070,13230,13230,13230,13230,1
20250227,100800,307880840,13240,13240,13240,13240,10
20250227,100700,307748440,13240,13170,13240,13170,115
20250227,100600,306233650,13180,13210,13230,13180,185
20250227,100500,303791750,13250,13230,13250,13230,6
20250227,100400,303712350,13230,13230,13230,13230,636
20250227,100300,295298070,13230,13230,13230,13230,100
20250227,100200,293975070,13250,13250,13250,13250,74
20250227,100100,292994570,13290,13300,13300,13290,7
20250227,100000,292901510,13210,13300,13300,13210,515
20250227,095900,286053360,13300,13300,13300,13260,150
20250227,095800,284061400,13300,13300,13310,13280,333
20250227,095700,279636220,13300,13300,13310,13300,452
20250227,095600,273622520,13310,13290,13310,13290,160
20250227,095500,271496090,13290,13290,13290,13290,882
20250227,095400,259774310,13290,13290,13290,13260,56
20250227,095300,259031300,13270,13250,13290,13250,1756
20250227,095200,235713720,13280,13280,13280,13280,2
20250227,095100,235687160,13240,13260,13260,13240,265
20250227,095000,232176430,13260,13250,13290,13250,186
20250227,094900,229711840,13290,13290,13320,13290,410
20250227,094800,224262760,13290,13280,13340,13280,3317
20250227,094700,180111440,13260,13270,13280,13260,101
20250227,094600,178771090,13270,13250,13270,13250,2
20250227,094500,178744570,13250,13250,13270,13250,97
20250227,094400,177459000,13250,13230,13250,13230,557
20250227,094300,170085190,13240,13240,13240,13240,0
20250227,094200,170085190,13240,13150,13240,13150,5191
20250227,094100,101626930,13150,13110,13150,13110,441
20250227,094000,95843780,13150,13150,13150,13150,0
20250227,093900,95843780,13150,13140,13150,13110,161
20250227,093800,93729670,13150,13150,13150,13150,0
20250227,093700,93729670,13150,13170,13170,13150,57
20250227,093600,92979120,13170,13170,13170,13170,34
20250227,093500,92531340,13170,13170,13170,13170,22
20250227,093400,92241600,13180,13180,13180,13180,50
20250227,093300,91582600,13190,13190,13190,13190,1
20250227,093200,91569410,13190,13190,13190,13160,76
20250227,093100,90569020,13150,13180,13200,13150,288
20250227,093000,86773370,13210,13140,13210,13140,343
20250227,092900,82258970,13140,13140,13140,13140,15
20250227,092800,82061870,13140,13130,13150,13110,2163
20250227,092700,53702660,13150,13150,13150,13150,0
20250227,092600,53702660,13150,13150,13150,13150,76
20250227,092500,52703260,13150,13150,13150,13140,578
20250227,092400,45108320,13160,13160,13160,13160,1
20250227,092300,45095160,13160,13120,13160,13120,101
20250227,092200,43770000,13160,13160,13160,13160,101
20250227,092100,42440840,13130,13130,13130,13130,48
20250227,092000,41810600,13160,13160,13160,13160,0
20250227,091900,41810600,13160,13160,13160,13160,1
20250227,091800,41797440,13150,13130,13150,13130,190
20250227,091700,39299140,13170,13170,13170,13170,1
20250227,091600,39285970,13120,13120,13120,13120,0
20250227,091500,39285970,13120,13170,13170,13120,19
20250227,091400,39035790,13170,13120,13180,13120,56
20250227,091300,38298690,13180,13150,13180,13150,114
20250227,091200,36798690,13180,13180,13180,13180,0
20250227,091100,36798690,13180,13180,13180,13180,26
20250227,091000,36456010,13130,13130,13130,13130,451
20250227,090900,30534380,13130,13210,13220,13120,50
20250227,090800,29876580,13130,13200,13220,13130,128
20250227,090700,28193620,13220,13220,13230,13220,12
20250227,090600,28034960,13220,13220,13230,13220,67
20250227,090500,27149210,13230,13200,13230,13190,716
20250227,090400,17690520,13200,13190,13200,13170,587
20250227,090300,9950250,13190,13150,13190,13100,183
20250227,090200,7547600,13190,13130,13190,13130,393
20250227,090100,2387390,13190,13190,13190,13190,0
20250227,090000,2387390,13190,13190,13190,13190,181