KissMeData/405100/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213900,608921420,13540,13540,13540,13540,1376
20250227,213800,608921420,13540,13540,13540,13540,0
20250227,213700,608921420,13540,13540,13540,13540,0
20250227,213600,608921420,13540,13540,13540,13540,0
20250227,213500,608921420,13540,13540,13540,13540,0
20250227,213400,608921420,13540,13540,13540,13540,0
20250227,213300,608921420,13540,13540,13540,13540,0
20250227,213200,608921420,13540,13540,13540,13540,0
20250227,213100,608921420,13540,13540,13540,13540,0
20250227,213000,608921420,13540,13540,13540,13540,0
20250227,212900,608921420,13540,13540,13540,13540,0
20250227,212800,608921420,13540,13540,13540,13540,0
20250227,212700,608921420,13540,13540,13540,13540,0
20250227,212600,608921420,13540,13540,13540,13540,0
20250227,212500,608921420,13540,13540,13540,13540,0
20250227,212400,608921420,13540,13540,13540,13540,0
20250227,212300,608921420,13540,13540,13540,13540,0
20250227,212200,608921420,13540,13540,13540,13540,0
20250227,212100,608921420,13540,13540,13540,13540,0
20250227,212000,608921420,13540,13540,13540,13540,0
20250227,211900,608921420,13540,13540,13540,13540,0
20250227,211800,608921420,13540,13540,13540,13540,0
20250227,211700,608921420,13540,13540,13540,13540,0
20250227,211600,608921420,13540,13540,13540,13540,0
20250227,211500,608921420,13540,13540,13540,13540,0
20250227,211400,608921420,13540,13540,13540,13540,0
20250227,211300,608921420,13540,13540,13540,13540,0
20250227,211200,608921420,13540,13540,13540,13540,0
20250227,211100,608921420,13540,13540,13540,13540,0
20250227,211000,608921420,13540,13540,13540,13540,0
20250227,210900,608921420,13540,13540,13540,13540,1376
20250227,210800,608921420,13540,13540,13540,13540,0
20250227,210700,608921420,13540,13540,13540,13540,0
20250227,210600,608921420,13540,13540,13540,13540,0
20250227,210500,608921420,13540,13540,13540,13540,0
20250227,210400,608921420,13540,13540,13540,13540,0
20250227,210300,608921420,13540,13540,13540,13540,0
20250227,210200,608921420,13540,13540,13540,13540,0
20250227,210100,608921420,13540,13540,13540,13540,0
20250227,210000,608921420,13540,13540,13540,13540,0
20250227,205900,608921420,13540,13540,13540,13540,0
20250227,205800,608921420,13540,13540,13540,13540,0
20250227,205700,608921420,13540,13540,13540,13540,0
20250227,205600,608921420,13540,13540,13540,13540,0
20250227,205500,608921420,13540,13540,13540,13540,0
20250227,205400,608921420,13540,13540,13540,13540,0
20250227,205300,608921420,13540,13540,13540,13540,0
20250227,205200,608921420,13540,13540,13540,13540,0
20250227,205100,608921420,13540,13540,13540,13540,0
20250227,205000,608921420,13540,13540,13540,13540,0
20250227,204900,608921420,13540,13540,13540,13540,0
20250227,204800,608921420,13540,13540,13540,13540,0
20250227,204700,608921420,13540,13540,13540,13540,0
20250227,204600,608921420,13540,13540,13540,13540,0
20250227,204500,608921420,13540,13540,13540,13540,0
20250227,204400,608921420,13540,13540,13540,13540,0
20250227,204300,608921420,13540,13540,13540,13540,0
20250227,204200,608921420,13540,13540,13540,13540,0
20250227,204100,608921420,13540,13540,13540,13540,0
20250227,204000,608921420,13540,13540,13540,13540,0
20250227,203900,608921420,13540,13540,13540,13540,1376
20250227,203800,608921420,13540,13540,13540,13540,0
20250227,203700,608921420,13540,13540,13540,13540,0
20250227,203600,608921420,13540,13540,13540,13540,0
20250227,203500,608921420,13540,13540,13540,13540,0
20250227,203400,608921420,13540,13540,13540,13540,0
20250227,203300,608921420,13540,13540,13540,13540,0
20250227,203200,608921420,13540,13540,13540,13540,0
20250227,203100,608921420,13540,13540,13540,13540,0
20250227,203000,608921420,13540,13540,13540,13540,0
20250227,202900,608921420,13540,13540,13540,13540,0
20250227,202800,608921420,13540,13540,13540,13540,0
20250227,202700,608921420,13540,13540,13540,13540,0
20250227,202600,608921420,13540,13540,13540,13540,0
20250227,202500,608921420,13540,13540,13540,13540,0
20250227,202400,608921420,13540,13540,13540,13540,0
20250227,202300,608921420,13540,13540,13540,13540,0
20250227,202200,608921420,13540,13540,13540,13540,0
20250227,202100,608921420,13540,13540,13540,13540,0
20250227,202000,608921420,13540,13540,13540,13540,0
20250227,201900,608921420,13540,13540,13540,13540,0
20250227,201800,608921420,13540,13540,13540,13540,0
20250227,201700,608921420,13540,13540,13540,13540,0
20250227,201600,608921420,13540,13540,13540,13540,0
20250227,201500,608921420,13540,13540,13540,13540,0
20250227,201400,608921420,13540,13540,13540,13540,0
20250227,201300,608921420,13540,13540,13540,13540,0
20250227,201200,608921420,13540,13540,13540,13540,0
20250227,201100,608921420,13540,13540,13540,13540,0
20250227,201000,608921420,13540,13540,13540,13540,0
20250227,200900,608921420,13540,13540,13540,13540,1376
20250227,200800,608921420,13540,13540,13540,13540,0
20250227,200700,608921420,13540,13540,13540,13540,0
20250227,200600,608921420,13540,13540,13540,13540,0
20250227,200500,608921420,13540,13540,13540,13540,0
20250227,200400,608921420,13540,13540,13540,13540,0
20250227,200300,608921420,13540,13540,13540,13540,0
20250227,200200,608921420,13540,13540,13540,13540,0
20250227,200100,608921420,13540,13540,13540,13540,0
20250227,200000,608921420,13540,13540,13540,13540,0
20250227,195900,608921420,13540,13540,13540,13540,0
20250227,195800,608921420,13540,13540,13540,13540,0
20250227,195700,608921420,13540,13540,13540,13540,0
20250227,195600,608921420,13540,13540,13540,13540,0
20250227,195500,608921420,13540,13540,13540,13540,0
20250227,195400,608921420,13540,13540,13540,13540,0
20250227,195300,608921420,13540,13540,13540,13540,0
20250227,195200,608921420,13540,13540,13540,13540,0
20250227,195100,608921420,13540,13540,13540,13540,0
20250227,195000,608921420,13540,13540,13540,13540,0
20250227,194900,608921420,13540,13540,13540,13540,0
20250227,194800,608921420,13540,13540,13540,13540,0
20250227,194700,608921420,13540,13540,13540,13540,0
20250227,194600,608921420,13540,13540,13540,13540,0
20250227,194500,608921420,13540,13540,13540,13540,0
20250227,194400,608921420,13540,13540,13540,13540,0
20250227,194300,608921420,13540,13540,13540,13540,0
20250227,194200,608921420,13540,13540,13540,13540,0
20250227,194100,608921420,13540,13540,13540,13540,0
20250227,194000,608921420,13540,13540,13540,13540,0
20250227,193900,608921420,13540,13540,13540,13540,1376
20250227,193800,608921420,13540,13540,13540,13540,0
20250227,193700,608921420,13540,13540,13540,13540,0
20250227,193600,608921420,13540,13540,13540,13540,0
20250227,193500,608921420,13540,13540,13540,13540,0
20250227,193400,608921420,13540,13540,13540,13540,0
20250227,193300,608921420,13540,13540,13540,13540,0
20250227,193200,608921420,13540,13540,13540,13540,0
20250227,193100,608921420,13540,13540,13540,13540,0
20250227,193000,608921420,13540,13540,13540,13540,0
20250227,192900,608921420,13540,13540,13540,13540,0
20250227,192800,608921420,13540,13540,13540,13540,0
20250227,192700,608921420,13540,13540,13540,13540,0
20250227,192600,608921420,13540,13540,13540,13540,0
20250227,192500,608921420,13540,13540,13540,13540,0
20250227,192400,608921420,13540,13540,13540,13540,0
20250227,192300,608921420,13540,13540,13540,13540,0
20250227,192200,608921420,13540,13540,13540,13540,0
20250227,192100,608921420,13540,13540,13540,13540,0
20250227,192000,608921420,13540,13540,13540,13540,0
20250227,191900,608921420,13540,13540,13540,13540,0
20250227,191800,608921420,13540,13540,13540,13540,0
20250227,191700,608921420,13540,13540,13540,13540,0
20250227,191600,608921420,13540,13540,13540,13540,0
20250227,191500,608921420,13540,13540,13540,13540,0
20250227,191400,608921420,13540,13540,13540,13540,0
20250227,191300,608921420,13540,13540,13540,13540,0
20250227,191200,608921420,13540,13540,13540,13540,0
20250227,191100,608921420,13540,13540,13540,13540,0
20250227,191000,608921420,13540,13540,13540,13540,0
20250227,190900,608921420,13540,13540,13540,13540,1376
20250227,190800,608921420,13540,13540,13540,13540,0
20250227,190700,608921420,13540,13540,13540,13540,0
20250227,190600,608921420,13540,13540,13540,13540,0
20250227,190500,608921420,13540,13540,13540,13540,0
20250227,190400,608921420,13540,13540,13540,13540,0
20250227,190300,608921420,13540,13540,13540,13540,0
20250227,190200,608921420,13540,13540,13540,13540,0
20250227,190100,608921420,13540,13540,13540,13540,0
20250227,190000,608921420,13540,13540,13540,13540,0
20250227,185900,608921420,13540,13540,13540,13540,0
20250227,185800,608921420,13540,13540,13540,13540,0
20250227,185700,608921420,13540,13540,13540,13540,0
20250227,185600,608921420,13540,13540,13540,13540,0
20250227,185500,608921420,13540,13540,13540,13540,0
20250227,185400,608921420,13540,13540,13540,13540,0
20250227,185300,608921420,13540,13540,13540,13540,0
20250227,185200,608921420,13540,13540,13540,13540,0
20250227,185100,608921420,13540,13540,13540,13540,0
20250227,185000,608921420,13540,13540,13540,13540,0
20250227,184900,608921420,13540,13540,13540,13540,0
20250227,184800,608921420,13540,13540,13540,13540,0
20250227,184700,608921420,13540,13540,13540,13540,0
20250227,184600,608921420,13540,13540,13540,13540,0
20250227,184500,608921420,13540,13540,13540,13540,0
20250227,184400,608921420,13540,13540,13540,13540,0
20250227,184300,608921420,13540,13540,13540,13540,0
20250227,184200,608921420,13540,13540,13540,13540,0
20250227,184100,608921420,13540,13540,13540,13540,0
20250227,184000,608921420,13540,13540,13540,13540,0
20250227,183900,608921420,13540,13540,13540,13540,1376
20250227,183800,608921420,13540,13540,13540,13540,0
20250227,183700,608921420,13540,13540,13540,13540,0
20250227,183600,608921420,13540,13540,13540,13540,0
20250227,183500,608921420,13540,13540,13540,13540,0
20250227,183400,608921420,13540,13540,13540,13540,0
20250227,183300,608921420,13540,13540,13540,13540,0
20250227,183200,608921420,13540,13540,13540,13540,0
20250227,183100,608921420,13540,13540,13540,13540,0
20250227,183000,608921420,13540,13540,13540,13540,0
20250227,182900,608921420,13540,13540,13540,13540,0
20250227,182800,608921420,13540,13540,13540,13540,0
20250227,182700,608921420,13540,13540,13540,13540,0
20250227,182600,608921420,13540,13540,13540,13540,0
20250227,182500,608921420,13540,13540,13540,13540,0
20250227,182400,608921420,13540,13540,13540,13540,0
20250227,182300,608921420,13540,13540,13540,13540,0
20250227,182200,608921420,13540,13540,13540,13540,0
20250227,182100,608921420,13540,13540,13540,13540,0
20250227,182000,608921420,13540,13540,13540,13540,0
20250227,181900,608921420,13540,13540,13540,13540,0
20250227,181800,608921420,13540,13540,13540,13540,0
20250227,181700,608921420,13540,13540,13540,13540,0
20250227,181600,608921420,13540,13540,13540,13540,0
20250227,181500,608921420,13540,13540,13540,13540,0
20250227,181400,608921420,13540,13540,13540,13540,0
20250227,181300,608921420,13540,13540,13540,13540,0
20250227,181200,608921420,13540,13540,13540,13540,0
20250227,181100,608921420,13540,13540,13540,13540,0
20250227,181000,608921420,13540,13540,13540,13540,0
20250227,180900,608921420,13540,13540,13540,13540,1376
20250227,180800,608921420,13540,13540,13540,13540,0
20250227,180700,608921420,13540,13540,13540,13540,0
20250227,180600,608921420,13540,13540,13540,13540,0
20250227,180500,608921420,13540,13540,13540,13540,0
20250227,180400,608921420,13540,13540,13540,13540,0
20250227,180300,608921420,13540,13540,13540,13540,0
20250227,180200,608921420,13540,13540,13540,13540,0
20250227,180100,608921420,13540,13540,13540,13540,0
20250227,180000,608921420,13540,13540,13540,13540,0
20250227,175900,608921420,13540,13540,13540,13540,0
20250227,175800,608921420,13540,13540,13540,13540,0
20250227,175700,608921420,13540,13540,13540,13540,0
20250227,175600,608921420,13540,13540,13540,13540,0
20250227,175500,608921420,13540,13540,13540,13540,0
20250227,175400,608921420,13540,13540,13540,13540,0
20250227,175300,608921420,13540,13540,13540,13540,0
20250227,175200,608921420,13540,13540,13540,13540,0
20250227,175100,608921420,13540,13540,13540,13540,0
20250227,175000,608921420,13540,13540,13540,13540,0
20250227,174900,608921420,13540,13540,13540,13540,0
20250227,174800,608921420,13540,13540,13540,13540,0
20250227,174700,608921420,13540,13540,13540,13540,0
20250227,174600,608921420,13540,13540,13540,13540,0
20250227,174500,608921420,13540,13540,13540,13540,0
20250227,174400,608921420,13540,13540,13540,13540,0
20250227,174300,608921420,13540,13540,13540,13540,0
20250227,174200,608921420,13540,13540,13540,13540,0
20250227,174100,608921420,13540,13540,13540,13540,0
20250227,174000,608921420,13540,13540,13540,13540,0
20250227,173900,608921420,13540,13540,13540,13540,1376
20250227,173800,608921420,13540,13540,13540,13540,0
20250227,173700,608921420,13540,13540,13540,13540,0
20250227,173600,608921420,13540,13540,13540,13540,0
20250227,173500,608921420,13540,13540,13540,13540,0
20250227,173400,608921420,13540,13540,13540,13540,0
20250227,173300,608921420,13540,13540,13540,13540,0
20250227,173200,608921420,13540,13540,13540,13540,0
20250227,173100,608921420,13540,13540,13540,13540,0
20250227,173000,608921420,13540,13540,13540,13540,0
20250227,172900,608921420,13540,13540,13540,13540,0
20250227,172800,608921420,13540,13540,13540,13540,0
20250227,172700,608921420,13540,13540,13540,13540,0
20250227,172600,608921420,13540,13540,13540,13540,0
20250227,172500,608921420,13540,13540,13540,13540,0
20250227,172400,608921420,13540,13540,13540,13540,0
20250227,172300,608921420,13540,13540,13540,13540,0
20250227,172200,608921420,13540,13540,13540,13540,0
20250227,172100,608921420,13540,13540,13540,13540,0
20250227,172000,608921420,13540,13540,13540,13540,0
20250227,171900,608921420,13540,13540,13540,13540,0
20250227,171800,608921420,13540,13540,13540,13540,0
20250227,171700,608921420,13540,13540,13540,13540,0
20250227,171600,608921420,13540,13540,13540,13540,0
20250227,171500,608921420,13540,13540,13540,13540,0
20250227,171400,608921420,13540,13540,13540,13540,0
20250227,171300,608921420,13540,13540,13540,13540,0
20250227,171200,608921420,13540,13540,13540,13540,0
20250227,171100,608921420,13540,13540,13540,13540,0
20250227,171000,608921420,13540,13540,13540,13540,0
20250227,170900,608921420,13540,13540,13540,13540,1376
20250227,170800,608921420,13540,13540,13540,13540,0
20250227,170700,608921420,13540,13540,13540,13540,0
20250227,170600,608921420,13540,13540,13540,13540,0
20250227,170500,608921420,13540,13540,13540,13540,0
20250227,170400,608921420,13540,13540,13540,13540,0
20250227,170300,608921420,13540,13540,13540,13540,0
20250227,170200,608921420,13540,13540,13540,13540,0
20250227,170100,608921420,13540,13540,13540,13540,0
20250227,170000,608921420,13540,13540,13540,13540,0
20250227,165900,608921420,13540,13540,13540,13540,0
20250227,165800,608921420,13540,13540,13540,13540,0
20250227,165700,608921420,13540,13540,13540,13540,0
20250227,165600,608921420,13540,13540,13540,13540,0
20250227,165500,608921420,13540,13540,13540,13540,0
20250227,165400,608921420,13540,13540,13540,13540,0
20250227,165300,608921420,13540,13540,13540,13540,0
20250227,165200,608921420,13540,13540,13540,13540,0
20250227,165100,608921420,13540,13540,13540,13540,0
20250227,165000,608921420,13540,13540,13540,13540,0
20250227,164900,608921420,13540,13540,13540,13540,0
20250227,164800,608921420,13540,13540,13540,13540,0
20250227,164700,608921420,13540,13540,13540,13540,0
20250227,164600,608921420,13540,13540,13540,13540,0
20250227,164500,608921420,13540,13540,13540,13540,0
20250227,164400,608921420,13540,13540,13540,13540,0
20250227,164300,608921420,13540,13540,13540,13540,0
20250227,164200,608921420,13540,13540,13540,13540,0
20250227,164100,608921420,13540,13540,13540,13540,0
20250227,164000,608921420,13540,13540,13540,13540,0
20250227,163900,608921420,13540,13540,13540,13540,1376
20250227,163800,608921420,13540,13540,13540,13540,0
20250227,163700,608921420,13540,13540,13540,13540,0
20250227,163600,608921420,13540,13540,13540,13540,0
20250227,163500,608921420,13540,13540,13540,13540,0
20250227,163400,608921420,13540,13540,13540,13540,0
20250227,163300,608921420,13540,13540,13540,13540,0
20250227,163200,608921420,13540,13540,13540,13540,0
20250227,163100,608921420,13540,13540,13540,13540,0
20250227,163000,608921420,13540,13540,13540,13540,0
20250227,162900,608921420,13540,13540,13540,13540,0
20250227,162800,608921420,13540,13540,13540,13540,0
20250227,162700,608921420,13540,13540,13540,13540,0
20250227,162600,608921420,13540,13540,13540,13540,0
20250227,162500,608921420,13540,13540,13540,13540,0
20250227,162400,608921420,13540,13540,13540,13540,0
20250227,162300,608921420,13540,13540,13540,13540,0
20250227,162200,608921420,13540,13540,13540,13540,0
20250227,162100,608921420,13540,13540,13540,13540,0
20250227,162000,608921420,13540,13540,13540,13540,0
20250227,161900,608921420,13540,13540,13540,13540,0
20250227,161800,608921420,13540,13540,13540,13540,0
20250227,161700,608921420,13540,13540,13540,13540,0
20250227,161600,608921420,13540,13540,13540,13540,0
20250227,161500,608921420,13540,13540,13540,13540,0
20250227,161400,608921420,13540,13540,13540,13540,0
20250227,161300,608921420,13540,13540,13540,13540,0
20250227,161200,608921420,13540,13540,13540,13540,0
20250227,161100,608921420,13540,13540,13540,13540,0
20250227,161000,608921420,13540,13540,13540,13540,0
20250227,160900,608921420,13540,13540,13540,13540,1376
20250227,160800,608921420,13540,13540,13540,13540,0
20250227,160700,608921420,13540,13540,13540,13540,0
20250227,160600,608921420,13540,13540,13540,13540,0
20250227,160500,608921420,13540,13540,13540,13540,0
20250227,160400,608921420,13540,13540,13540,13540,0
20250227,160300,608921420,13540,13540,13540,13540,0
20250227,160200,608921420,13540,13540,13540,13540,0
20250227,160100,608921420,13540,13540,13540,13540,0
20250227,160000,608921420,13540,13540,13540,13540,0
20250227,155900,608921420,13540,13540,13540,13540,0
20250227,155800,608921420,13540,13540,13540,13540,0
20250227,155700,608921420,13540,13540,13540,13540,0
20250227,155600,608921420,13540,13540,13540,13540,0
20250227,155500,608921420,13540,13540,13540,13540,0
20250227,155400,608921420,13540,13540,13540,13540,0
20250227,155300,608921420,13540,13540,13540,13540,0
20250227,155200,608921420,13540,13540,13540,13540,0
20250227,155100,608921420,13540,13540,13540,13540,0
20250227,155000,608921420,13540,13540,13540,13540,0
20250227,154900,608921420,13540,13540,13540,13540,0
20250227,154800,608921420,13540,13540,13540,13540,0
20250227,154700,608921420,13540,13540,13540,13540,0
20250227,154600,608921420,13540,13540,13540,13540,0
20250227,154500,608921420,13540,13540,13540,13540,0
20250227,154400,608921420,13540,13540,13540,13540,0
20250227,154300,608921420,13540,13540,13540,13540,0
20250227,154200,608921420,13540,13540,13540,13540,0
20250227,154100,608921420,13540,13540,13540,13540,0
20250227,154000,608921420,13540,13540,13540,13540,0
20250227,153900,608921420,13540,13540,13540,13540,1376
20250227,153800,608921420,13540,13540,13540,13540,0
20250227,153700,608921420,13540,13540,13540,13540,0
20250227,153600,608921420,13540,13540,13540,13540,0
20250227,153500,608921420,13540,13540,13540,13540,0
20250227,153400,608921420,13540,13540,13540,13540,0
20250227,153300,608921420,13540,13540,13540,13540,0
20250227,153200,608921420,13540,13540,13540,13540,0
20250227,153100,608921420,13540,13540,13540,13540,0
20250227,153000,608921420,13540,13540,13540,13540,1376
20250227,152900,590290380,13540,13540,13540,13540,0
20250227,152800,590290380,13540,13540,13540,13540,0
20250227,152700,590290380,13540,13540,13540,13540,0
20250227,152600,590290380,13540,13540,13540,13540,0
20250227,152500,590290380,13540,13540,13540,13540,0
20250227,152400,590290380,13540,13540,13540,13540,0
20250227,152300,590290380,13540,13540,13540,13540,0
20250227,152200,590290380,13540,13540,13540,13540,0
20250227,152100,590290380,13540,13540,13540,13540,0
20250227,152000,590290380,13540,13540,13540,13540,0
20250227,151900,590290380,13540,13540,13540,13540,10
20250227,151800,590154980,13560,13530,13560,13530,5
20250227,151700,590087210,13560,13570,13570,13530,122
20250227,151600,588436320,13570,13570,13570,13570,1
20250227,151500,588422750,13530,13540,13540,13530,379
20250227,151400,583293090,13540,13540,13540,13540,1
20250227,151300,583279550,13540,13540,13540,13540,100
20250227,151200,581925550,13540,13540,13540,13540,0
20250227,151100,581925550,13540,13570,13570,13540,13
20250227,151000,581749230,13580,13580,13580,13580,0
20250227,150900,581749230,13580,13570,13580,13570,701
20250227,150800,572233690,13550,13540,13550,13540,101
20250227,150700,570865150,13570,13540,13570,13540,78
20250227,150600,569808460,13550,13550,13550,13540,500
20250227,150500,563034440,13550,13580,13580,13550,3
20250227,150400,562993760,13580,13580,13580,13580,19
20250227,150300,562735740,13550,13550,13550,13550,0
20250227,150200,562735740,13550,13580,13580,13550,2
20250227,150100,562708610,13580,13580,13580,13580,1
20250227,150000,562695030,13550,13550,13550,13550,0
20250227,145900,562695030,13550,13550,13550,13550,0
20250227,145800,562695030,13550,13550,13550,13550,1
20250227,145700,562681480,13580,13580,13580,13580,0
20250227,145600,562681480,13580,13580,13580,13580,0
20250227,145500,562681480,13580,13580,13580,13550,3
20250227,145400,562640770,13550,13550,13550,13550,0
20250227,145300,562640770,13550,13550,13550,13550,26
20250227,145200,562288470,13550,13550,13550,13550,31
20250227,145100,561868420,13550,13550,13550,13550,0
20250227,145000,561868420,13550,13550,13550,13550,8
20250227,144900,561760020,13550,13580,13580,13550,2
20250227,144800,561732890,13580,13580,13580,13580,1
20250227,144700,561719310,13550,13550,13550,13550,38
20250227,144600,561204410,13550,13550,13550,13550,13
20250227,144500,561028260,13550,13550,13550,13550,10
20250227,144400,560892760,13550,13550,13550,13550,0
20250227,144300,560892760,13550,13550,13550,13550,4
20250227,144200,560838560,13550,13550,13550,13550,1
20250227,144100,560825010,13540,13540,13540,13540,120
20250227,144000,559200210,13540,13540,13540,13540,20
20250227,143900,558929410,13540,13540,13540,13540,1
20250227,143800,558915870,13540,13540,13540,13540,0
20250227,143700,558915870,13540,13540,13540,13540,0
20250227,143600,558915870,13540,13540,13540,13540,1
20250227,143500,558902330,13540,13540,13540,13540,0
20250227,143400,558902330,13540,13540,13540,13540,0
20250227,143300,558902330,13540,13540,13580,13540,108
20250227,143200,557436010,13540,13540,13540,13540,0
20250227,143100,557436010,13540,13540,13540,13540,285
20250227,143000,553577110,13540,13540,13540,13540,1
20250227,142900,553563570,13540,13550,13550,13540,1725
20250227,142800,530194100,13550,13550,13550,13550,0
20250227,142700,530194100,13550,13550,13550,13550,0
20250227,142600,530194100,13550,13550,13550,13550,204
20250227,142500,527429900,13550,13550,13550,13550,0
20250227,142400,527429900,13550,13550,13550,13550,0
20250227,142300,527429900,13550,13550,13550,13550,1
20250227,142200,527416350,13550,13550,13550,13550,49
20250227,142100,526752400,13550,13550,13550,13550,0
20250227,142000,526752400,13550,13550,13550,13550,1
20250227,141900,526738850,13550,13550,13550,13550,0
20250227,141800,526738850,13550,13550,13550,13550,0
20250227,141700,526738850,13550,13550,13550,13550,1
20250227,141600,526725300,13550,13550,13550,13550,0
20250227,141500,526725300,13550,13550,13550,13550,0
20250227,141400,526725300,13550,13550,13550,13550,1
20250227,141300,526711750,13550,13550,13550,13550,0
20250227,141200,526711750,13550,13550,13550,13550,1
20250227,141100,526698200,13550,13550,13550,13550,10
20250227,141000,526562700,13550,13550,13550,13550,6
20250227,140900,526481400,13540,13540,13540,13540,0
20250227,140800,526481400,13540,13550,13550,13540,1000
20250227,140700,512938060,13550,13550,13550,13550,1
20250227,140600,512924510,13620,13620,13620,13620,0
20250227,140500,512924510,13620,13620,13620,13620,1
20250227,140400,512910890,13560,13620,13620,13560,187
20250227,140300,510375110,13560,13560,13560,13560,40
20250227,140200,509832710,13560,13560,13560,13560,10
20250227,140100,509697110,13560,13560,13560,13560,2
20250227,140000,509669990,13560,13560,13560,13560,0
20250227,135900,509669990,13560,13560,13560,13560,0
20250227,135800,509669990,13560,13560,13560,13560,0
20250227,135700,509669990,13560,13560,13560,13560,70
20250227,135600,508720790,13550,13550,13550,13550,2
20250227,135500,508693690,13620,13620,13620,13620,0
20250227,135400,508693690,13620,13620,13620,13620,1
20250227,135300,508680070,13620,13620,13620,13620,1
20250227,135200,508666450,13620,13620,13620,13620,0
20250227,135100,508666450,13620,13620,13620,13620,0
20250227,135000,508666450,13620,13560,13620,13560,9
20250227,134900,508544350,13560,13560,13560,13560,360
20250227,134800,503662750,13540,13540,13540,13540,300
20250227,134700,499600750,13540,13540,13540,13540,0
20250227,134600,499600750,13540,13540,13540,13540,0
20250227,134500,499600750,13540,13560,13560,13540,211
20250227,134400,496743590,13540,13540,13540,13540,0
20250227,134300,496743590,13540,13550,13550,13540,321
20250227,134200,492395040,13560,13560,13560,13560,1
20250227,134100,492381480,13540,13540,13540,13540,0
20250227,134000,492381480,13540,13540,13540,13540,60
20250227,133900,491569080,13540,13550,13550,13540,730
20250227,133800,481680300,13550,13560,13560,13550,15
20250227,133700,481477040,13560,13560,13560,13560,0
20250227,133600,481477040,13560,13560,13560,13560,0
20250227,133500,481477040,13560,13560,13560,13560,0
20250227,133400,481477040,13560,13560,13560,13560,5
20250227,133300,481409240,13560,13560,13560,13560,11
20250227,133200,481260080,13550,13550,13550,13550,0
20250227,133100,481260080,13550,13560,13560,13550,1286
20250227,133000,463834580,13550,13550,13550,13550,300
20250227,132900,459769580,13550,13560,13560,13550,799
20250227,132800,448941120,13560,13580,13580,13550,2230
20250227,132700,418690690,13590,13600,13600,13590,972
20250227,132600,405476660,13600,13600,13600,13600,0
20250227,132500,405476660,13600,13600,13600,13600,80
20250227,132400,404388660,13600,13600,13600,13600,0
20250227,132300,404388660,13600,13600,13600,13600,0
20250227,132200,404388660,13600,13600,13600,13600,118
20250227,132100,402783860,13600,13600,13600,13600,25
20250227,132000,402443860,13610,13610,13610,13610,0
20250227,131900,402443860,13610,13620,13640,13610,876
20250227,131800,390518260,13640,13640,13640,13640,1
20250227,131700,390504620,13620,13620,13620,13620,0
20250227,131600,390504620,13620,13620,13620,13620,280
20250227,131500,386691020,13640,13640,13640,13640,0
20250227,131400,386691020,13640,13620,13640,13620,144
20250227,131300,384727060,13640,13640,13640,13640,0
20250227,131200,384727060,13640,13640,13640,13640,0
20250227,131100,384727060,13640,13630,13640,13630,122
20250227,131000,383063250,13640,13640,13640,13640,0
20250227,130900,383063250,13640,13640,13640,13640,0
20250227,130800,383063250,13640,13640,13640,13640,1
20250227,130700,383049610,13620,13620,13620,13620,1
20250227,130600,383035990,13620,13620,13620,13620,0
20250227,130500,383035990,13620,13620,13620,13620,0
20250227,130400,383035990,13620,13620,13620,13620,382
20250227,130300,377833150,13640,13640,13640,13640,0
20250227,130200,377833150,13640,13640,13640,13640,0
20250227,130100,377833150,13640,13640,13640,13640,1
20250227,130000,377819510,13640,13640,13640,13640,1
20250227,125900,377805870,13630,13630,13630,13630,0
20250227,125800,377805870,13630,13630,13630,13630,179
20250227,125700,375366100,13640,13640,13640,13640,91
20250227,125600,374124860,13660,13660,13660,13660,0
20250227,125500,374124860,13660,13660,13660,13660,1
20250227,125400,374111200,13660,13660,13660,13660,0
20250227,125300,374111200,13660,13640,13660,13640,3
20250227,125200,374070260,13640,13640,13640,13640,0
20250227,125100,374070260,13640,13640,13640,13640,5
20250227,125000,374002060,13640,13640,13640,13640,50
20250227,124900,373320060,13640,13640,13640,13640,2
20250227,124800,373292780,13640,13640,13640,13640,3
20250227,124700,373251860,13650,13650,13650,13650,17
20250227,124600,373019810,13640,13640,13640,13640,150
20250227,124500,370973810,13640,13640,13640,13640,0
20250227,124400,370973810,13640,13640,13640,13640,0
20250227,124300,370973810,13640,13640,13640,13640,0
20250227,124200,370973810,13640,13640,13640,13640,0
20250227,124100,370973810,13640,13640,13640,13640,1
20250227,124000,370960170,13610,13610,13610,13610,55
20250227,123900,370211620,13620,13620,13620,13620,0
20250227,123800,370211620,13620,13620,13620,13620,0
20250227,123700,370211620,13620,13620,13620,13620,1
20250227,123600,370198000,13640,13640,13640,13640,1
20250227,123500,370184360,13640,13640,13640,13640,4
20250227,123400,370129800,13640,13640,13640,13640,0
20250227,123300,370129800,13640,13640,13640,13640,3
20250227,123200,370088880,13640,13640,13640,13640,0
20250227,123100,370088880,13640,13640,13640,13640,0
20250227,123000,370088880,13640,13640,13640,13640,97
20250227,122900,368765800,13640,13640,13640,13640,0
20250227,122800,368765800,13640,13640,13640,13640,100
20250227,122700,367401800,13640,13640,13640,13640,0
20250227,122600,367401800,13640,13640,13640,13640,11
20250227,122500,367251760,13640,13640,13640,13640,0
20250227,122400,367251760,13640,13640,13640,13640,1
20250227,122300,367238120,13610,13610,13610,13610,0
20250227,122200,367238120,13610,13610,13610,13610,0
20250227,122100,367238120,13610,13610,13610,13610,0
20250227,122000,367238120,13610,13610,13610,13610,1
20250227,121900,367224510,13640,13640,13640,13640,0
20250227,121800,367224510,13640,13640,13640,13640,0
20250227,121700,367224510,13640,13640,13640,13640,0
20250227,121600,367224510,13640,13640,13640,13640,5
20250227,121500,367156310,13640,13640,13640,13640,0
20250227,121400,367156310,13640,13640,13640,13640,0
20250227,121300,367156310,13640,13640,13640,13640,0
20250227,121200,367156310,13640,13640,13640,13640,1
20250227,121100,367142670,13640,13640,13640,13640,0
20250227,121000,367142670,13640,13640,13640,13640,0
20250227,120900,367142670,13640,13640,13640,13640,0
20250227,120800,367142670,13640,13640,13640,13640,2
20250227,120700,367115390,13600,13600,13600,13600,1
20250227,120600,367101790,13600,13600,13600,13600,0
20250227,120500,367101790,13600,13600,13600,13600,0
20250227,120400,367101790,13600,13600,13600,13600,10
20250227,120300,366965790,13610,13610,13610,13610,14
20250227,120200,366775250,13650,13650,13650,13650,0
20250227,120100,366775250,13650,13650,13650,13650,0
20250227,120000,366775250,13650,13650,13650,13650,0
20250227,115900,366775250,13650,13650,13650,13650,0
20250227,115800,366775250,13650,13650,13650,13650,1
20250227,115700,366761600,13650,13650,13650,13650,0
20250227,115600,366761600,13650,13650,13650,13650,1
20250227,115500,366747950,13650,13650,13650,13650,0
20250227,115400,366747950,13650,13650,13650,13650,1
20250227,115300,366734300,13660,13660,13660,13660,1
20250227,115200,366720640,13660,13660,13660,13660,10
20250227,115100,366584040,13660,13660,13660,13660,2
20250227,115000,366556720,13660,13660,13660,13660,0
20250227,114900,366556720,13660,13660,13660,13660,0
20250227,114800,366556720,13660,13660,13660,13660,2
20250227,114700,366529400,13660,13660,13660,13660,1
20250227,114600,366515740,13660,13660,13660,13660,42
20250227,114500,365942020,13660,13660,13660,13660,0
20250227,114400,365942020,13660,13660,13660,13660,0
20250227,114300,365942020,13660,13660,13660,13660,0
20250227,114200,365942020,13660,13660,13660,13660,0
20250227,114100,365942020,13660,13660,13660,13660,0
20250227,114000,365942020,13660,13660,13660,13660,1
20250227,113900,365928360,13660,13660,13660,13660,0
20250227,113800,365928360,13660,13660,13660,13660,501
20250227,113700,359084700,13660,13660,13660,13660,1
20250227,113600,359071040,13660,13660,13660,13660,0
20250227,113500,359071040,13660,13600,13660,13600,15
20250227,113400,358866920,13660,13660,13660,13660,0
20250227,113300,358866920,13660,13660,13660,13660,0
20250227,113200,358866920,13660,13660,13660,13660,0
20250227,113100,358866920,13660,13660,13660,13660,100
20250227,113000,357500920,13660,13660,13660,13660,1
20250227,112900,357487260,13670,13670,13670,13670,0
20250227,112800,357487260,13670,13670,13670,13670,0
20250227,112700,357487260,13670,13670,13670,13670,1
20250227,112600,357473590,13670,13670,13670,13670,0
20250227,112500,357473590,13670,13670,13670,13670,1
20250227,112400,357459920,13670,13670,13670,13670,0
20250227,112300,357459920,13670,13610,13670,13610,141
20250227,112200,355537340,13570,13570,13570,13570,14
20250227,112100,355347360,13610,13610,13610,13610,1
20250227,112000,355333750,13610,13610,13610,13610,0
20250227,111900,355333750,13610,13610,13610,13610,1
20250227,111800,355320140,13610,13610,13610,13610,1
20250227,111700,355306530,13570,13580,13580,13570,505
20250227,111600,348448680,13580,13580,13580,13580,0
20250227,111500,348448680,13580,13580,13580,13580,458
20250227,111400,342229040,13580,13580,13580,13580,178
20250227,111300,339811800,13610,13610,13610,13610,1
20250227,111200,339798190,13580,13600,13600,13580,255
20250227,111100,336333380,13610,13630,13630,13610,40
20250227,111000,335788380,13630,13630,13630,13630,0
20250227,110900,335788380,13630,13600,13630,13600,20
20250227,110800,335516080,13630,13630,13630,13630,1
20250227,110700,335502450,13590,13600,13600,13590,80
20250227,110600,334415190,13600,13600,13600,13600,0
20250227,110500,334415190,13600,13610,13610,13600,426
20250227,110400,328621530,13600,13600,13600,13600,0
20250227,110300,328621530,13600,13600,13600,13600,0
20250227,110200,328621530,13600,13600,13600,13600,116
20250227,110100,327043930,13600,13600,13600,13600,0
20250227,110000,327043930,13600,13600,13600,13600,0
20250227,105900,327043930,13600,13600,13600,13600,0
20250227,105800,327043930,13600,13580,13600,13580,2
20250227,105700,327016750,13580,13600,13600,13580,101
20250227,105600,325643170,13600,13580,13600,13580,59
20250227,105500,324841930,13570,13570,13570,13570,0
20250227,105400,324841930,13570,13570,13570,13570,0
20250227,105300,324841930,13570,13570,13570,13570,7
20250227,105200,324746940,13570,13590,13590,13570,492
20250227,105100,318065740,13590,13600,13600,13590,510
20250227,105000,311132200,13600,13600,13600,13600,10
20250227,104900,310996200,13600,13620,13620,13600,613
20250227,104800,302653530,13620,13620,13620,13620,0
20250227,104700,302653530,13620,13630,13630,13620,94
20250227,104600,301373140,13640,13640,13640,13640,5
20250227,104500,301304940,13620,13620,13620,13620,0
20250227,104400,301304940,13620,13620,13620,13620,0
20250227,104300,301304940,13620,13620,13620,13620,0
20250227,104200,301304940,13620,13620,13620,13620,0
20250227,104100,301304940,13620,13620,13620,13620,110
20250227,104000,299806740,13620,13620,13620,13620,0
20250227,103900,299806740,13620,13620,13620,13620,1
20250227,103800,299793120,13620,13620,13620,13620,300
20250227,103700,295707120,13620,13620,13620,13620,11
20250227,103600,295557300,13610,13610,13610,13610,0
20250227,103500,295557300,13610,13620,13620,13610,10
20250227,103400,295421180,13610,13610,13610,13610,0
20250227,103300,295421180,13610,13610,13610,13610,24
20250227,103200,295094540,13600,13600,13600,13600,0
20250227,103100,295094540,13600,13600,13600,13600,0
20250227,103000,295094540,13600,13600,13600,13600,0
20250227,102900,295094540,13600,13600,13600,13600,60
20250227,102800,294278540,13600,13600,13600,13600,149
20250227,102700,292252140,13680,13690,13690,13580,2101
20250227,102600,263599780,13710,13710,13710,13710,32
20250227,102500,263161060,13710,13720,13720,13710,613
20250227,102400,254750830,13760,13760,13760,13760,0
20250227,102300,254750830,13760,13760,13760,13760,1
20250227,102200,254737070,13770,13770,13770,13770,1
20250227,102100,254723300,13780,13780,13780,13780,0
20250227,102000,254723300,13780,13780,13780,13780,0
20250227,101900,254723300,13780,13780,13780,13780,0
20250227,101800,254723300,13780,13780,13780,13780,39
20250227,101700,254185880,13780,13780,13780,13780,0
20250227,101600,254185880,13780,13780,13780,13780,0
20250227,101500,254185880,13780,13780,13780,13780,40
20250227,101400,253634680,13800,13700,13800,13660,235
20250227,101300,250410960,13720,13720,13720,13720,1
20250227,101200,250397240,13720,13720,13720,13720,0
20250227,101100,250397240,13720,13720,13720,13680,312
20250227,101000,246124690,13720,13720,13720,13720,2
20250227,100900,246097250,13660,13660,13660,13660,0
20250227,100800,246097250,13660,13710,13720,13660,1476
20250227,100700,225877270,13710,13750,13750,13710,818
20250227,100600,214655450,13740,13740,13740,13740,50
20250227,100500,213968450,13790,13790,13790,13790,2
20250227,100400,213940870,13790,13790,13790,13790,1
20250227,100300,213927080,13740,13740,13740,13740,100
20250227,100200,212553080,13740,13740,13740,13740,82
20250227,100100,211426400,13740,13750,13750,13740,54
20250227,100000,210684430,13750,13780,13780,13750,887
20250227,095900,198478210,13770,13770,13770,13770,10
20250227,095800,198340510,13770,13770,13770,13770,10
20250227,095700,198202810,13770,13770,13770,13770,4
20250227,095600,198147730,13770,13770,13770,13770,0
20250227,095500,198147730,13770,13770,13770,13770,0
20250227,095400,198147730,13770,13770,13770,13770,0
20250227,095300,198147730,13770,13770,13770,13770,61
20250227,095200,197307760,13790,13790,13790,13790,50
20250227,095100,196618260,13770,13770,13770,13770,0
20250227,095000,196618260,13770,13780,13780,13770,140
20250227,094900,194690260,13760,13760,13760,13760,0
20250227,094800,194690260,13760,13760,13760,13760,0
20250227,094700,194690260,13760,13760,13760,13760,100
20250227,094600,193314260,13750,13750,13750,13750,63
20250227,094500,192448010,13750,13790,13790,13750,16
20250227,094400,192227970,13760,13740,13760,13740,1390
20250227,094300,173103980,13740,13760,13760,13740,332
20250227,094200,168540830,13760,13760,13760,13760,0
20250227,094100,168540830,13760,13760,13760,13760,94
20250227,094000,167247390,13760,13780,13780,13760,169
20250227,093900,164920100,13800,13830,13830,13800,1595
20250227,093800,142899490,13830,13830,13830,13830,244
20250227,093700,139524970,13830,13830,13830,13830,3
20250227,093600,139483480,13830,13830,13830,13830,2
20250227,093500,139455820,13870,13870,13870,13870,0
20250227,093400,139455820,13870,13870,13870,13870,3
20250227,093300,139414210,13890,13890,13890,13890,0
20250227,093200,139414210,13890,13890,13890,13890,0
20250227,093100,139414210,13890,13890,13890,13890,0
20250227,093000,139414210,13890,13890,13890,13890,5
20250227,092900,139344760,13820,13820,13820,13820,0
20250227,092800,139344760,13820,13850,13850,13820,101
20250227,092700,137948910,13850,13850,13850,13850,394
20250227,092600,132492010,13850,13860,13900,13850,559
20250227,092500,124748580,13850,13850,13850,13850,786
20250227,092400,113862480,13850,13860,13860,13850,326
20250227,092300,109347320,13850,13850,13850,13850,0
20250227,092200,109347320,13850,13850,13850,13850,0
20250227,092100,109347320,13850,13850,13850,13850,31
20250227,092000,108917970,13850,13860,13860,13810,101
20250227,091900,107520310,13810,13810,13810,13810,10
20250227,091800,107382210,13860,13820,13860,13800,711
20250227,091700,97564110,13890,13890,13890,13890,0
20250227,091600,97564110,13890,13890,13890,13890,0
20250227,091500,97564110,13890,13890,13890,13890,0
20250227,091400,97564110,13890,13870,13890,13830,522
20250227,091300,90330880,13870,13870,13870,13870,34
20250227,091200,89859300,13870,13870,13870,13870,30
20250227,091100,89443200,13870,13870,13870,13870,4
20250227,091000,89387720,13880,13930,13980,13880,997
20250227,090900,75527810,14000,14000,14000,14000,60
20250227,090800,74687810,14010,14010,14010,14010,100
20250227,090700,73286810,14010,14000,14010,14000,263
20250227,090600,69603080,14020,13940,14020,13840,636
20250227,090500,60718110,13840,13950,13960,13830,1225
20250227,090400,43743310,13920,13900,13920,13900,55
20250227,090300,42977970,13840,13840,13840,13840,20
20250227,090200,42701170,13840,13920,13920,13840,499
20250227,090100,35789850,13920,13840,14080,13840,609
20250227,090000,27312370,13830,13730,13830,13720,1956