KissMeData/466100/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215500,131308923620,16760,16760,16760,16760,25658
20250227,215400,131308923620,16760,16760,16760,16760,0
20250227,215300,131308923620,16760,16760,16760,16760,0
20250227,215200,131308923620,16760,16760,16760,16760,0
20250227,215100,131308923620,16760,16760,16760,16760,0
20250227,215000,131308923620,16760,16760,16760,16760,0
20250227,214900,131308923620,16760,16760,16760,16760,0
20250227,214800,131308923620,16760,16760,16760,16760,0
20250227,214700,131308923620,16760,16760,16760,16760,0
20250227,214600,131308923620,16760,16760,16760,16760,0
20250227,214500,131308923620,16760,16760,16760,16760,0
20250227,214400,131308923620,16760,16760,16760,16760,0
20250227,214300,131308923620,16760,16760,16760,16760,0
20250227,214200,131308923620,16760,16760,16760,16760,0
20250227,214100,131308923620,16760,16760,16760,16760,0
20250227,214000,131308923620,16760,16760,16760,16760,0
20250227,213900,131308923620,16760,16760,16760,16760,0
20250227,213800,131308923620,16760,16760,16760,16760,0
20250227,213700,131308923620,16760,16760,16760,16760,0
20250227,213600,131308923620,16760,16760,16760,16760,0
20250227,213500,131308923620,16760,16760,16760,16760,0
20250227,213400,131308923620,16760,16760,16760,16760,0
20250227,213300,131308923620,16760,16760,16760,16760,0
20250227,213200,131308923620,16760,16760,16760,16760,0
20250227,213100,131308923620,16760,16760,16760,16760,0
20250227,213000,131308923620,16760,16760,16760,16760,0
20250227,212900,131308923620,16760,16760,16760,16760,0
20250227,212800,131308923620,16760,16760,16760,16760,0
20250227,212700,131308923620,16760,16760,16760,16760,0
20250227,212600,131308923620,16760,16760,16760,16760,0
20250227,212500,131308923620,16760,16760,16760,16760,25658
20250227,212400,131308923620,16760,16760,16760,16760,0
20250227,212300,131308923620,16760,16760,16760,16760,0
20250227,212200,131308923620,16760,16760,16760,16760,0
20250227,212100,131308923620,16760,16760,16760,16760,0
20250227,212000,131308923620,16760,16760,16760,16760,0
20250227,211900,131308923620,16760,16760,16760,16760,0
20250227,211800,131308923620,16760,16760,16760,16760,0
20250227,211700,131308923620,16760,16760,16760,16760,0
20250227,211600,131308923620,16760,16760,16760,16760,0
20250227,211500,131308923620,16760,16760,16760,16760,0
20250227,211400,131308923620,16760,16760,16760,16760,0
20250227,211300,131308923620,16760,16760,16760,16760,0
20250227,211200,131308923620,16760,16760,16760,16760,0
20250227,211100,131308923620,16760,16760,16760,16760,0
20250227,211000,131308923620,16760,16760,16760,16760,0
20250227,210900,131308923620,16760,16760,16760,16760,0
20250227,210800,131308923620,16760,16760,16760,16760,0
20250227,210700,131308923620,16760,16760,16760,16760,0
20250227,210600,131308923620,16760,16760,16760,16760,0
20250227,210500,131308923620,16760,16760,16760,16760,0
20250227,210400,131308923620,16760,16760,16760,16760,0
20250227,210300,131308923620,16760,16760,16760,16760,0
20250227,210200,131308923620,16760,16760,16760,16760,0
20250227,210100,131308923620,16760,16760,16760,16760,0
20250227,210000,131308923620,16760,16760,16760,16760,0
20250227,205900,131308923620,16760,16760,16760,16760,0
20250227,205800,131308923620,16760,16760,16760,16760,0
20250227,205700,131308923620,16760,16760,16760,16760,0
20250227,205600,131308923620,16760,16760,16760,16760,0
20250227,205500,131308923620,16760,16760,16760,16760,25658
20250227,205400,131308923620,16760,16760,16760,16760,0
20250227,205300,131308923620,16760,16760,16760,16760,0
20250227,205200,131308923620,16760,16760,16760,16760,0
20250227,205100,131308923620,16760,16760,16760,16760,0
20250227,205000,131308923620,16760,16760,16760,16760,0
20250227,204900,131308923620,16760,16760,16760,16760,0
20250227,204800,131308923620,16760,16760,16760,16760,0
20250227,204700,131308923620,16760,16760,16760,16760,0
20250227,204600,131308923620,16760,16760,16760,16760,0
20250227,204500,131308923620,16760,16760,16760,16760,0
20250227,204400,131308923620,16760,16760,16760,16760,0
20250227,204300,131308923620,16760,16760,16760,16760,0
20250227,204200,131308923620,16760,16760,16760,16760,0
20250227,204100,131308923620,16760,16760,16760,16760,0
20250227,204000,131308923620,16760,16760,16760,16760,0
20250227,203900,131308923620,16760,16760,16760,16760,0
20250227,203800,131308923620,16760,16760,16760,16760,0
20250227,203700,131308923620,16760,16760,16760,16760,0
20250227,203600,131308923620,16760,16760,16760,16760,0
20250227,203500,131308923620,16760,16760,16760,16760,0
20250227,203400,131308923620,16760,16760,16760,16760,0
20250227,203300,131308923620,16760,16760,16760,16760,0
20250227,203200,131308923620,16760,16760,16760,16760,0
20250227,203100,131308923620,16760,16760,16760,16760,0
20250227,203000,131308923620,16760,16760,16760,16760,0
20250227,202900,131308923620,16760,16760,16760,16760,0
20250227,202800,131308923620,16760,16760,16760,16760,0
20250227,202700,131308923620,16760,16760,16760,16760,0
20250227,202600,131308923620,16760,16760,16760,16760,0
20250227,202500,131308923620,16760,16760,16760,16760,25658
20250227,202400,131308923620,16760,16760,16760,16760,0
20250227,202300,131308923620,16760,16760,16760,16760,0
20250227,202200,131308923620,16760,16760,16760,16760,0
20250227,202100,131308923620,16760,16760,16760,16760,0
20250227,202000,131308923620,16760,16760,16760,16760,0
20250227,201900,131308923620,16760,16760,16760,16760,0
20250227,201800,131308923620,16760,16760,16760,16760,0
20250227,201700,131308923620,16760,16760,16760,16760,0
20250227,201600,131308923620,16760,16760,16760,16760,0
20250227,201500,131308923620,16760,16760,16760,16760,0
20250227,201400,131308923620,16760,16760,16760,16760,0
20250227,201300,131308923620,16760,16760,16760,16760,0
20250227,201200,131308923620,16760,16760,16760,16760,0
20250227,201100,131308923620,16760,16760,16760,16760,0
20250227,201000,131308923620,16760,16760,16760,16760,0
20250227,200900,131308923620,16760,16760,16760,16760,0
20250227,200800,131308923620,16760,16760,16760,16760,0
20250227,200700,131308923620,16760,16760,16760,16760,0
20250227,200600,131308923620,16760,16760,16760,16760,0
20250227,200500,131308923620,16760,16760,16760,16760,0
20250227,200400,131308923620,16760,16760,16760,16760,0
20250227,200300,131308923620,16760,16760,16760,16760,0
20250227,200200,131308923620,16760,16760,16760,16760,0
20250227,200100,131308923620,16760,16760,16760,16760,0
20250227,200000,131308923620,16760,16760,16760,16760,0
20250227,195900,131308923620,16760,16760,16760,16760,0
20250227,195800,131308923620,16760,16760,16760,16760,0
20250227,195700,131308923620,16760,16760,16760,16760,0
20250227,195600,131308923620,16760,16760,16760,16760,0
20250227,195500,131308923620,16760,16760,16760,16760,25658
20250227,195400,131308923620,16760,16760,16760,16760,0
20250227,195300,131308923620,16760,16760,16760,16760,0
20250227,195200,131308923620,16760,16760,16760,16760,0
20250227,195100,131308923620,16760,16760,16760,16760,0
20250227,195000,131308923620,16760,16760,16760,16760,0
20250227,194900,131308923620,16760,16760,16760,16760,0
20250227,194800,131308923620,16760,16760,16760,16760,0
20250227,194700,131308923620,16760,16760,16760,16760,0
20250227,194600,131308923620,16760,16760,16760,16760,0
20250227,194500,131308923620,16760,16760,16760,16760,0
20250227,194400,131308923620,16760,16760,16760,16760,0
20250227,194300,131308923620,16760,16760,16760,16760,0
20250227,194200,131308923620,16760,16760,16760,16760,0
20250227,194100,131308923620,16760,16760,16760,16760,0
20250227,194000,131308923620,16760,16760,16760,16760,0
20250227,193900,131308923620,16760,16760,16760,16760,0
20250227,193800,131308923620,16760,16760,16760,16760,0
20250227,193700,131308923620,16760,16760,16760,16760,0
20250227,193600,131308923620,16760,16760,16760,16760,0
20250227,193500,131308923620,16760,16760,16760,16760,0
20250227,193400,131308923620,16760,16760,16760,16760,0
20250227,193300,131308923620,16760,16760,16760,16760,0
20250227,193200,131308923620,16760,16760,16760,16760,0
20250227,193100,131308923620,16760,16760,16760,16760,0
20250227,193000,131308923620,16760,16760,16760,16760,0
20250227,192900,131308923620,16760,16760,16760,16760,0
20250227,192800,131308923620,16760,16760,16760,16760,0
20250227,192700,131308923620,16760,16760,16760,16760,0
20250227,192600,131308923620,16760,16760,16760,16760,0
20250227,192500,131308923620,16760,16760,16760,16760,25658
20250227,192400,131308923620,16760,16760,16760,16760,0
20250227,192300,131308923620,16760,16760,16760,16760,0
20250227,192200,131308923620,16760,16760,16760,16760,0
20250227,192100,131308923620,16760,16760,16760,16760,0
20250227,192000,131308923620,16760,16760,16760,16760,0
20250227,191900,131308923620,16760,16760,16760,16760,0
20250227,191800,131308923620,16760,16760,16760,16760,0
20250227,191700,131308923620,16760,16760,16760,16760,0
20250227,191600,131308923620,16760,16760,16760,16760,0
20250227,191500,131308923620,16760,16760,16760,16760,0
20250227,191400,131308923620,16760,16760,16760,16760,0
20250227,191300,131308923620,16760,16760,16760,16760,0
20250227,191200,131308923620,16760,16760,16760,16760,0
20250227,191100,131308923620,16760,16760,16760,16760,0
20250227,191000,131308923620,16760,16760,16760,16760,0
20250227,190900,131308923620,16760,16760,16760,16760,0
20250227,190800,131308923620,16760,16760,16760,16760,0
20250227,190700,131308923620,16760,16760,16760,16760,0
20250227,190600,131308923620,16760,16760,16760,16760,0
20250227,190500,131308923620,16760,16760,16760,16760,0
20250227,190400,131308923620,16760,16760,16760,16760,0
20250227,190300,131308923620,16760,16760,16760,16760,0
20250227,190200,131308923620,16760,16760,16760,16760,0
20250227,190100,131308923620,16760,16760,16760,16760,0
20250227,190000,131308923620,16760,16760,16760,16760,0
20250227,185900,131308923620,16760,16760,16760,16760,0
20250227,185800,131308923620,16760,16760,16760,16760,0
20250227,185700,131308923620,16760,16760,16760,16760,0
20250227,185600,131308923620,16760,16760,16760,16760,0
20250227,185500,131308923620,16760,16760,16760,16760,25658
20250227,185400,131308923620,16760,16760,16760,16760,0
20250227,185300,131308923620,16760,16760,16760,16760,0
20250227,185200,131308923620,16760,16760,16760,16760,0
20250227,185100,131308923620,16760,16760,16760,16760,0
20250227,185000,131308923620,16760,16760,16760,16760,0
20250227,184900,131308923620,16760,16760,16760,16760,0
20250227,184800,131308923620,16760,16760,16760,16760,0
20250227,184700,131308923620,16760,16760,16760,16760,0
20250227,184600,131308923620,16760,16760,16760,16760,0
20250227,184500,131308923620,16760,16760,16760,16760,0
20250227,184400,131308923620,16760,16760,16760,16760,0
20250227,184300,131308923620,16760,16760,16760,16760,0
20250227,184200,131308923620,16760,16760,16760,16760,0
20250227,184100,131308923620,16760,16760,16760,16760,0
20250227,184000,131308923620,16760,16760,16760,16760,0
20250227,183900,131308923620,16760,16760,16760,16760,0
20250227,183800,131308923620,16760,16760,16760,16760,0
20250227,183700,131308923620,16760,16760,16760,16760,0
20250227,183600,131308923620,16760,16760,16760,16760,0
20250227,183500,131308923620,16760,16760,16760,16760,0
20250227,183400,131308923620,16760,16760,16760,16760,0
20250227,183300,131308923620,16760,16760,16760,16760,0
20250227,183200,131308923620,16760,16760,16760,16760,0
20250227,183100,131308923620,16760,16760,16760,16760,0
20250227,183000,131308923620,16760,16760,16760,16760,0
20250227,182900,131308923620,16760,16760,16760,16760,0
20250227,182800,131308923620,16760,16760,16760,16760,0
20250227,182700,131308923620,16760,16760,16760,16760,0
20250227,182600,131308923620,16760,16760,16760,16760,0
20250227,182500,131308923620,16760,16760,16760,16760,25658
20250227,182400,131308923620,16760,16760,16760,16760,0
20250227,182300,131308923620,16760,16760,16760,16760,0
20250227,182200,131308923620,16760,16760,16760,16760,0
20250227,182100,131308923620,16760,16760,16760,16760,0
20250227,182000,131308923620,16760,16760,16760,16760,0
20250227,181900,131308923620,16760,16760,16760,16760,0
20250227,181800,131308923620,16760,16760,16760,16760,0
20250227,181700,131308923620,16760,16760,16760,16760,0
20250227,181600,131308923620,16760,16760,16760,16760,0
20250227,181500,131308923620,16760,16760,16760,16760,0
20250227,181400,131308923620,16760,16760,16760,16760,0
20250227,181300,131308923620,16760,16760,16760,16760,0
20250227,181200,131308923620,16760,16760,16760,16760,0
20250227,181100,131308923620,16760,16760,16760,16760,0
20250227,181000,131308923620,16760,16760,16760,16760,0
20250227,180900,131308923620,16760,16760,16760,16760,0
20250227,180800,131308923620,16760,16760,16760,16760,0
20250227,180700,131308923620,16760,16760,16760,16760,0
20250227,180600,131308923620,16760,16760,16760,16760,0
20250227,180500,131308923620,16760,16760,16760,16760,0
20250227,180400,131308923620,16760,16760,16760,16760,0
20250227,180300,131308923620,16760,16760,16760,16760,0
20250227,180200,131308923620,16760,16760,16760,16760,0
20250227,180100,131308923620,16760,16760,16760,16760,0
20250227,180000,131308923620,16760,16760,16760,16760,0
20250227,175900,131308923620,16760,16760,16760,16760,0
20250227,175800,131308923620,16760,16760,16760,16760,0
20250227,175700,131308923620,16760,16760,16760,16760,0
20250227,175600,131308923620,16760,16760,16760,16760,0
20250227,175500,131308923620,16760,16760,16760,16760,25658
20250227,175400,131308923620,16760,16760,16760,16760,0
20250227,175300,131308923620,16760,16760,16760,16760,0
20250227,175200,131308923620,16760,16760,16760,16760,0
20250227,175100,131308923620,16760,16760,16760,16760,0
20250227,175000,131308923620,16760,16760,16760,16760,0
20250227,174900,131308923620,16760,16760,16760,16760,0
20250227,174800,131308923620,16760,16760,16760,16760,0
20250227,174700,131308923620,16760,16760,16760,16760,0
20250227,174600,131308923620,16760,16760,16760,16760,0
20250227,174500,131308923620,16760,16760,16760,16760,0
20250227,174400,131308923620,16760,16760,16760,16760,0
20250227,174300,131308923620,16760,16760,16760,16760,0
20250227,174200,131308923620,16760,16760,16760,16760,0
20250227,174100,131308923620,16760,16760,16760,16760,0
20250227,174000,131308923620,16760,16760,16760,16760,0
20250227,173900,131308923620,16760,16760,16760,16760,0
20250227,173800,131308923620,16760,16760,16760,16760,0
20250227,173700,131308923620,16760,16760,16760,16760,0
20250227,173600,131308923620,16760,16760,16760,16760,0
20250227,173500,131308923620,16760,16760,16760,16760,0
20250227,173400,131308923620,16760,16760,16760,16760,0
20250227,173300,131308923620,16760,16760,16760,16760,0
20250227,173200,131308923620,16760,16760,16760,16760,0
20250227,173100,131308923620,16760,16760,16760,16760,0
20250227,173000,131308923620,16760,16760,16760,16760,0
20250227,172900,131308923620,16760,16760,16760,16760,0
20250227,172800,131308923620,16760,16760,16760,16760,0
20250227,172700,131308923620,16760,16760,16760,16760,0
20250227,172600,131308923620,16760,16760,16760,16760,0
20250227,172500,131308923620,16760,16760,16760,16760,25658
20250227,172400,131308923620,16760,16760,16760,16760,0
20250227,172300,131308923620,16760,16760,16760,16760,0
20250227,172200,131308923620,16760,16760,16760,16760,0
20250227,172100,131308923620,16760,16760,16760,16760,0
20250227,172000,131308923620,16760,16760,16760,16760,0
20250227,171900,131308923620,16760,16760,16760,16760,0
20250227,171800,131308923620,16760,16760,16760,16760,0
20250227,171700,131308923620,16760,16760,16760,16760,0
20250227,171600,131308923620,16760,16760,16760,16760,0
20250227,171500,131308923620,16760,16760,16760,16760,0
20250227,171400,131308923620,16760,16760,16760,16760,0
20250227,171300,131308923620,16760,16760,16760,16760,0
20250227,171200,131308923620,16760,16760,16760,16760,0
20250227,171100,131308923620,16760,16760,16760,16760,0
20250227,171000,131308923620,16760,16760,16760,16760,0
20250227,170900,131308923620,16760,16760,16760,16760,0
20250227,170800,131308923620,16760,16760,16760,16760,0
20250227,170700,131308923620,16760,16760,16760,16760,0
20250227,170600,131308923620,16760,16760,16760,16760,0
20250227,170500,131308923620,16760,16760,16760,16760,0
20250227,170400,131308923620,16760,16760,16760,16760,0
20250227,170300,131308923620,16760,16760,16760,16760,0
20250227,170200,131308923620,16760,16760,16760,16760,0
20250227,170100,131308923620,16760,16760,16760,16760,0
20250227,170000,131308923620,16760,16760,16760,16760,0
20250227,165900,131308923620,16760,16760,16760,16760,0
20250227,165800,131308923620,16760,16760,16760,16760,0
20250227,165700,131308923620,16760,16760,16760,16760,0
20250227,165600,131308923620,16760,16760,16760,16760,0
20250227,165500,131308923620,16760,16760,16760,16760,25658
20250227,165400,131308923620,16760,16760,16760,16760,0
20250227,165300,131308923620,16760,16760,16760,16760,0
20250227,165200,131308923620,16760,16760,16760,16760,0
20250227,165100,131308923620,16760,16760,16760,16760,0
20250227,165000,131308923620,16760,16760,16760,16760,0
20250227,164900,131308923620,16760,16760,16760,16760,0
20250227,164800,131308923620,16760,16760,16760,16760,0
20250227,164700,131308923620,16760,16760,16760,16760,0
20250227,164600,131308923620,16760,16760,16760,16760,0
20250227,164500,131308923620,16760,16760,16760,16760,0
20250227,164400,131308923620,16760,16760,16760,16760,0
20250227,164300,131308923620,16760,16760,16760,16760,0
20250227,164200,131308923620,16760,16760,16760,16760,0
20250227,164100,131308923620,16760,16760,16760,16760,0
20250227,164000,131308923620,16760,16760,16760,16760,0
20250227,163900,131308923620,16760,16760,16760,16760,0
20250227,163800,131308923620,16760,16760,16760,16760,0
20250227,163700,131308923620,16760,16760,16760,16760,0
20250227,163600,131308923620,16760,16760,16760,16760,0
20250227,163500,131308923620,16760,16760,16760,16760,0
20250227,163400,131308923620,16760,16760,16760,16760,0
20250227,163300,131308923620,16760,16760,16760,16760,0
20250227,163200,131308923620,16760,16760,16760,16760,0
20250227,163100,131308923620,16760,16760,16760,16760,0
20250227,163000,131308923620,16760,16760,16760,16760,0
20250227,162900,131308923620,16760,16760,16760,16760,0
20250227,162800,131308923620,16760,16760,16760,16760,0
20250227,162700,131308923620,16760,16760,16760,16760,0
20250227,162600,131308923620,16760,16760,16760,16760,0
20250227,162500,131308923620,16760,16760,16760,16760,25658
20250227,162400,131308923620,16760,16760,16760,16760,0
20250227,162300,131308923620,16760,16760,16760,16760,0
20250227,162200,131308923620,16760,16760,16760,16760,0
20250227,162100,131308923620,16760,16760,16760,16760,0
20250227,162000,131308923620,16760,16760,16760,16760,0
20250227,161900,131308923620,16760,16760,16760,16760,0
20250227,161800,131308923620,16760,16760,16760,16760,0
20250227,161700,131308923620,16760,16760,16760,16760,0
20250227,161600,131308923620,16760,16760,16760,16760,0
20250227,161500,131308923620,16760,16760,16760,16760,0
20250227,161400,131308923620,16760,16760,16760,16760,0
20250227,161300,131308923620,16760,16760,16760,16760,0
20250227,161200,131308923620,16760,16760,16760,16760,0
20250227,161100,131308923620,16760,16760,16760,16760,0
20250227,161000,131308923620,16760,16760,16760,16760,0
20250227,160900,131308923620,16760,16760,16760,16760,0
20250227,160800,131308923620,16760,16760,16760,16760,0
20250227,160700,131308923620,16760,16760,16760,16760,0
20250227,160600,131308923620,16760,16760,16760,16760,0
20250227,160500,131308923620,16760,16760,16760,16760,0
20250227,160400,131308923620,16760,16760,16760,16760,0
20250227,160300,131308923620,16760,16760,16760,16760,0
20250227,160200,131308923620,16760,16760,16760,16760,0
20250227,160100,131308923620,16760,16760,16760,16760,0
20250227,160000,131308923620,16760,16760,16760,16760,0
20250227,155900,131308923620,16760,16760,16760,16760,0
20250227,155800,131308923620,16760,16760,16760,16760,0
20250227,155700,131308923620,16760,16760,16760,16760,0
20250227,155600,131308923620,16760,16760,16760,16760,0
20250227,155500,131308923620,16760,16760,16760,16760,25658
20250227,155400,131308923620,16760,16760,16760,16760,0
20250227,155300,131308923620,16760,16760,16760,16760,0
20250227,155200,131308923620,16760,16760,16760,16760,0
20250227,155100,131308923620,16760,16760,16760,16760,0
20250227,155000,131308923620,16760,16760,16760,16760,0
20250227,154900,131308923620,16760,16760,16760,16760,0
20250227,154800,131308923620,16760,16760,16760,16760,0
20250227,154700,131308923620,16760,16760,16760,16760,0
20250227,154600,131308923620,16760,16760,16760,16760,0
20250227,154500,131308923620,16760,16760,16760,16760,0
20250227,154400,131308923620,16760,16760,16760,16760,0
20250227,154300,131308923620,16760,16760,16760,16760,0
20250227,154200,131308923620,16760,16760,16760,16760,0
20250227,154100,131308923620,16760,16760,16760,16760,0
20250227,154000,131308923620,16760,16760,16760,16760,0
20250227,153900,131308923620,16760,16760,16760,16760,0
20250227,153800,131308923620,16760,16760,16760,16760,0
20250227,153700,131308923620,16760,16760,16760,16760,0
20250227,153600,131308923620,16760,16760,16760,16760,0
20250227,153500,131308923620,16760,16760,16760,16760,0
20250227,153400,131308923620,16760,16760,16760,16760,0
20250227,153300,131308923620,16760,16760,16760,16760,0
20250227,153200,131308923620,16760,16760,16760,16760,0
20250227,153100,131308923620,16760,16760,16760,16760,0
20250227,153000,131308923620,16760,16760,16760,16760,25658
20250227,152900,130878895540,16730,16730,16730,16730,0
20250227,152800,130878895540,16730,16730,16730,16730,0
20250227,152700,130878895540,16730,16730,16730,16730,0
20250227,152600,130878895540,16730,16730,16730,16730,0
20250227,152500,130878895540,16730,16730,16730,16730,0
20250227,152400,130878895540,16730,16730,16730,16730,0
20250227,152300,130878895540,16730,16730,16730,16730,0
20250227,152200,130878895540,16730,16730,16730,16730,0
20250227,152100,130878895540,16730,16730,16730,16730,0
20250227,152000,130878895540,16730,16730,16730,16730,0
20250227,151900,130878895540,16730,16730,16740,16710,11281
20250227,151800,130690258190,16730,16750,16760,16720,11592
20250227,151700,130496243540,16740,16750,16760,16740,7101
20250227,151600,130377296690,16740,16740,16750,16740,2945
20250227,151500,130327990940,16740,16750,16760,16730,4902
20250227,151400,130245922300,16750,16720,16760,16710,2848
20250227,151300,130198258210,16720,16710,16730,16700,1938
20250227,151200,130165868590,16710,16690,16720,16680,4144
20250227,151100,130096666350,16690,16710,16710,16680,6281
20250227,151000,129991794340,16700,16690,16700,16660,4330
20250227,150900,129919551710,16690,16710,16720,16640,11896
20250227,150800,129721206550,16710,16740,16750,16700,9140
20250227,150700,129568411650,16730,16810,16810,16720,15707
20250227,150600,129305369060,16810,16830,16830,16800,7838
20250227,150500,129173591380,16820,16850,16860,16820,5209
20250227,150400,129085845830,16860,16880,16900,16860,3680
20250227,150300,129023760180,16900,16860,16900,16860,2927
20250227,150200,128974330350,16850,16850,16870,16840,3608
20250227,150100,128913493190,16840,16830,16850,16800,17672
20250227,150000,128616363230,16820,16880,16880,16820,9643
20250227,145900,128453934110,16880,16930,16930,16860,8553
20250227,145800,128309428270,16910,16940,16940,16910,4143
20250227,145700,128239292610,16940,16930,16940,16930,4501
20250227,145600,128163079250,16930,16980,16980,16930,8013
20250227,145500,128027264440,16980,16990,17000,16980,9693
20250227,145400,127862588390,16990,17000,17000,16980,13276
20250227,145300,127637002360,16990,16980,17000,16980,8078
20250227,145200,127499762370,16990,16950,16990,16940,8370
20250227,145100,127357747210,16950,16920,16950,16920,8741
20250227,145000,127209733300,16930,16920,16930,16910,4502
20250227,144900,127133544290,16920,16910,16920,16900,3308
20250227,144800,127077618730,16900,16940,16940,16900,6609
20250227,144700,126965780510,16950,16910,16950,16900,9086
20250227,144600,126811897480,16910,16910,16930,16870,14142
20250227,144500,126572838770,16910,16910,16920,16900,3794
20250227,144400,126508674400,16910,16910,16920,16910,3064
20250227,144300,126456858250,16910,16940,16950,16890,8076
20250227,144200,126320217650,16940,16900,16940,16890,7318
20250227,144100,126196367080,16890,16870,16950,16850,14054
20250227,144000,125958859050,16870,16940,17020,16870,33316
20250227,143900,125392908040,16940,16810,16990,16810,33501
20250227,143800,124827043310,16810,16840,16850,16800,10085
20250227,143700,124657359440,16840,16850,16870,16840,3957
20250227,143600,124590683130,16850,16850,16870,16840,6417
20250227,143500,124482513240,16850,16820,16850,16820,3163
20250227,143400,124429265920,16820,16820,16830,16820,984
20250227,143300,124412714690,16820,16830,16830,16800,3425
20250227,143200,124355110060,16820,16810,16830,16800,1996
20250227,143100,124321543000,16810,16790,16820,16770,2985
20250227,143000,124271380360,16770,16750,16770,16750,1291
20250227,142900,124249735450,16750,16730,16790,16730,5684
20250227,142800,124154569260,16730,16700,16740,16700,3656
20250227,142700,124093443410,16690,16730,16730,16690,7016
20250227,142600,123976174490,16740,16740,16750,16740,3079
20250227,142500,123924622570,16740,16780,16780,16740,5136
20250227,142400,123838553820,16780,16790,16800,16770,2851
20250227,142300,123790695590,16790,16790,16810,16780,2452
20250227,142200,123749506860,16790,16830,16840,16790,8318
20250227,142100,123609719920,16830,16870,16870,16820,2658
20250227,142000,123564966200,16870,16880,16880,16840,2208
20250227,141900,123527732230,16840,16880,16880,16840,5098
20250227,141800,123441774160,16880,16910,16920,16870,8104
20250227,141700,123304852850,16910,16850,16920,16850,23247
20250227,141600,122912078860,16850,16840,16860,16840,5879
20250227,141500,122813028650,16850,16820,16850,16810,8013
20250227,141400,122678170070,16820,16790,16820,16790,5952
20250227,141300,122578185840,16800,16800,16800,16790,4458
20250227,141200,122503294730,16800,16790,16800,16780,4084
20250227,141100,122434689440,16790,16800,16810,16790,5640
20250227,141000,122339933230,16800,16790,16810,16790,4905
20250227,140900,122257543710,16800,16800,16810,16780,4436
20250227,140800,122183045780,16790,16760,16790,16760,2211
20250227,140700,122145949170,16770,16720,16770,16720,1295
20250227,140600,122124270780,16720,16730,16730,16720,936
20250227,140500,122108614340,16730,16730,16730,16710,1594
20250227,140400,122081965500,16730,16720,16740,16720,886
20250227,140300,122067145990,16720,16720,16750,16710,1008
20250227,140200,122050286860,16720,16730,16730,16710,2459
20250227,140100,122009177860,16750,16730,16750,16710,3555
20250227,140000,121949715650,16730,16750,16750,16700,4331
20250227,135900,121877315280,16740,16800,16810,16740,3159
20250227,135800,121824284710,16800,16800,16820,16800,3780
20250227,135700,121760757760,16800,16850,16860,16800,6400
20250227,135600,121653017180,16850,16810,16850,16810,13894
20250227,135500,121419181120,16810,16780,16840,16780,7719
20250227,135400,121289420940,16790,16690,16790,16690,7363
20250227,135300,121166160580,16690,16700,16710,16690,1398
20250227,135200,121142815550,16690,16680,16690,16670,2131
20250227,135100,121107270060,16680,16690,16720,16680,2427
20250227,135000,121066763380,16690,16660,16700,16650,1705
20250227,134900,121038342310,16660,16640,16660,16640,1064
20250227,134800,121020629700,16650,16650,16660,16640,3250
20250227,134700,120966525690,16650,16670,16670,16650,2963
20250227,134600,120917182230,16660,16670,16680,16660,2379
20250227,134500,120877528650,16670,16680,16680,16660,644
20250227,134400,120866797390,16670,16660,16680,16660,748
20250227,134300,120854334560,16660,16640,16670,16640,1357
20250227,134200,120831736800,16640,16680,16680,16640,3112
20250227,134100,120779903300,16680,16730,16730,16670,3019
20250227,134000,120729492130,16720,16700,16750,16690,2147
20250227,133900,120693606580,16700,16650,16700,16640,2733
20250227,133800,120648051240,16650,16660,16660,16640,3148
20250227,133700,120595622810,16660,16660,16680,16660,1750
20250227,133600,120566453180,16660,16670,16680,16660,1585
20250227,133500,120540030830,16670,16690,16700,16670,5699
20250227,133400,120445006300,16690,16700,16700,16680,2873
20250227,133300,120397062090,16700,16740,16760,16690,3637
20250227,133200,120336184810,16730,16680,16730,16670,4581
20250227,133100,120259699740,16680,16700,16700,16670,3770
20250227,133000,120196809260,16710,16750,16750,16690,7850
20250227,132900,120065565230,16750,16780,16780,16750,4634
20250227,132800,119987870760,16770,16770,16790,16750,3325
20250227,132700,119932126850,16770,16810,16810,16740,14573
20250227,132600,119687583250,16820,16830,16830,16810,5447
20250227,132500,119595961960,16830,16820,16830,16810,3601
20250227,132400,119535400870,16820,16770,16850,16770,17855
20250227,132300,119235037000,16780,16860,16870,16780,22102
20250227,132200,118863516820,16860,16890,16900,16850,18468
20250227,132100,118551790070,16900,16900,16930,16890,31171
20250227,132000,118024779750,16900,16860,16900,16810,39794
20250227,131900,117353982860,16870,16760,16890,16750,28762
20250227,131800,116870333020,16770,16720,16780,16720,21752
20250227,131700,116505915300,16720,16630,16720,16630,10661
20250227,131600,116328196220,16620,16630,16640,16620,1930
20250227,131500,116296102950,16620,16590,16620,16590,5494
20250227,131400,116204881910,16600,16590,16600,16590,1244
20250227,131300,116184235290,16590,16610,16610,16590,1821
20250227,131200,116154001980,16610,16600,16610,16590,2644
20250227,131100,116110099010,16600,16580,16600,16580,2184
20250227,131000,116073858590,16580,16580,16580,16570,768
20250227,130900,116061126310,16580,16580,16590,16580,1056
20250227,130800,116043615720,16600,16600,16600,16590,1725
20250227,130700,116014997730,16600,16580,16600,16570,2262
20250227,130600,115977476540,16580,16580,16580,16570,991
20250227,130500,115961053100,16580,16570,16580,16570,939
20250227,130400,115945486170,16580,16570,16580,16570,1466
20250227,130300,115921193510,16580,16560,16580,16560,1226
20250227,130200,115900878240,16560,16560,16570,16560,1525
20250227,130100,115875618200,16560,16560,16560,16550,2556
20250227,130000,115833306100,16560,16550,16560,16550,667
20250227,125900,115822260680,16550,16570,16570,16550,2592
20250227,125800,115779334380,16570,16560,16570,16550,1565
20250227,125700,115753407930,16560,16550,16570,16550,1529
20250227,125600,115728081110,16550,16540,16550,16530,2200
20250227,125500,115691694690,16540,16530,16540,16520,1897
20250227,125400,115660333490,16520,16520,16540,16510,1984
20250227,125300,115627544010,16520,16510,16520,16510,2572
20250227,125200,115585061560,16510,16520,16520,16510,3855
20250227,125100,115521402660,16520,16530,16530,16510,6032
20250227,125000,115421718780,16520,16530,16540,16520,5004
20250227,124900,115339034700,16540,16540,16540,16530,1185
20250227,124800,115319439770,16530,16550,16550,16530,2225
20250227,124700,115282647590,16550,16530,16550,16520,2233
20250227,124600,115245728380,16540,16530,16540,16520,3690
20250227,124500,115184754280,16520,16520,16540,16520,3532
20250227,124400,115126383640,16530,16530,16530,16520,6512
20250227,124300,115018787550,16520,16530,16540,16520,3735
20250227,124200,114957066290,16530,16530,16550,16530,4472
20250227,124100,114883108450,16530,16550,16570,16520,21631
20250227,124000,114525283360,16550,16560,16570,16550,8371
20250227,123900,114386681620,16570,16600,16600,16570,6295
20250227,123800,114282315340,16600,16600,16610,16590,582
20250227,123700,114272654500,16600,16590,16600,16580,1405
20250227,123600,114249348660,16590,16600,16600,16590,1875
20250227,123500,114218240070,16600,16600,16610,16590,2750
20250227,123400,114172611500,16600,16650,16650,16600,7520
20250227,123300,114047656340,16650,16620,16650,16620,1794
20250227,123200,114017802870,16630,16610,16630,16610,1429
20250227,123100,113994061870,16610,16620,16620,16610,812
20250227,123000,113980569100,16620,16610,16620,16610,1311
20250227,122900,113958783480,16610,16600,16610,16600,900
20250227,122800,113943840460,16600,16590,16600,16590,676
20250227,122700,113932625500,16590,16580,16590,16580,534
20250227,122600,113923769340,16580,16580,16590,16570,1013
20250227,122500,113906972730,16590,16580,16590,16580,1719
20250227,122400,113878471330,16580,16590,16590,16580,1416
20250227,122300,113854984810,16590,16590,16590,16580,481
20250227,122200,113847005040,16590,16590,16590,16580,652
20250227,122100,113836188380,16590,16590,16590,16580,965
20250227,122000,113820186530,16590,16580,16590,16570,1223
20250227,121900,113799913670,16580,16600,16600,16580,2296
20250227,121800,113761840880,16600,16600,16610,16590,891
20250227,121700,113747049350,16600,16590,16600,16570,4242
20250227,121600,113676699170,16590,16580,16590,16580,969
20250227,121500,113660628780,16590,16580,16590,16570,1561
20250227,121400,113634746550,16580,16580,16590,16570,871
20250227,121300,113620301920,16590,16580,16590,16570,1408
20250227,121200,113596962200,16580,16570,16580,16560,2392
20250227,121100,113557323690,16560,16560,16570,16560,6644
20250227,121000,113447270960,16560,16570,16570,16560,1273
20250227,120900,113426183190,16580,16580,16580,16560,1729
20250227,120800,113397546390,16580,16580,16590,16560,4761
20250227,120700,113318663310,16590,16590,16600,16580,989
20250227,120600,113302260220,16590,16560,16590,16560,1332
20250227,120500,113280186500,16560,16580,16590,16560,1536
20250227,120400,113254733570,16580,16560,16580,16560,3141
20250227,120300,113202680870,16570,16580,16580,16560,5144
20250227,120200,113117430650,16580,16580,16580,16570,1994
20250227,120100,113084386990,16580,16570,16580,16570,1560
20250227,120000,113058529230,16580,16580,16580,16570,1937
20250227,115900,113026421070,16580,16590,16590,16580,4131
20250227,115800,112957906040,16590,16620,16620,16590,4176
20250227,115700,112888572910,16620,16610,16620,16600,1376
20250227,115600,112865719610,16600,16590,16610,16590,462
20250227,115500,112858051380,16590,16610,16610,16580,3745
20250227,115400,112795908760,16610,16620,16620,16590,4061
20250227,115300,112728485010,16620,16610,16630,16610,512
20250227,115200,112719974860,16610,16610,16620,16600,1967
20250227,115100,112687309080,16620,16640,16660,16610,4627
20250227,115000,112610383930,16660,16640,16660,16640,2905
20250227,114900,112562003610,16640,16640,16650,16630,2012
20250227,114800,112528519840,16640,16610,16640,16610,1178
20250227,114700,112508938630,16620,16620,16620,16610,724
20250227,114600,112496909840,16610,16590,16610,16590,670
20250227,114500,112485787280,16590,16580,16620,16570,3179
20250227,114400,112433064790,16570,16570,16580,16570,2219
20250227,114300,112396294760,16580,16590,16590,16570,4028
20250227,114200,112329515030,16590,16590,16590,16580,2205
20250227,114100,112292948380,16590,16590,16590,16580,2180
20250227,114000,112256798110,16590,16590,16600,16580,2200
20250227,113900,112220302640,16590,16590,16600,16580,827
20250227,113800,112206583180,16590,16580,16590,16580,1323
20250227,113700,112184645220,16590,16580,16590,16570,1004
20250227,113600,112168002030,16580,16580,16590,16570,1263
20250227,113500,112147064860,16570,16570,16580,16560,1977
20250227,113400,112114309030,16560,16590,16590,16560,2811
20250227,113300,112067734230,16600,16580,16620,16570,4610
20250227,113200,111991238250,16580,16550,16580,16540,8339
20250227,113100,111853241110,16550,16570,16580,16540,10077
20250227,113000,111686397200,16580,16610,16610,16570,23298
20250227,112900,111299905470,16600,16620,16620,16600,5078
20250227,112800,111215560210,16620,16610,16630,16600,3434
20250227,112700,111158504240,16600,16660,16660,16600,17668
20250227,112600,110864854180,16650,16700,16700,16650,4342
20250227,112500,110792519050,16700,16670,16700,16670,2936
20250227,112400,110743528570,16680,16660,16680,16660,1811
20250227,112300,110713334160,16660,16650,16670,16650,2779
20250227,112200,110667043130,16650,16660,16660,16650,2738
20250227,112100,110621443300,16660,16660,16670,16660,1468
20250227,112000,110596979330,16660,16660,16670,16650,2307
20250227,111900,110558545930,16680,16660,16680,16660,2661
20250227,111800,110514200110,16670,16670,16680,16660,1537
20250227,111700,110488578290,16680,16690,16700,16660,5949
20250227,111600,110389337190,16700,16690,16700,16680,1995
20250227,111500,110356039220,16680,16690,16700,16680,1554
20250227,111400,110330104940,16690,16690,16700,16680,2201
20250227,111300,110293373960,16690,16670,16690,16670,1913
20250227,111200,110261460590,16680,16660,16690,16660,2104
20250227,111100,110226370040,16660,16660,16660,16650,2254
20250227,111000,110188825030,16660,16660,16670,16650,1532
20250227,110900,110163306400,16660,16660,16660,16650,1679
20250227,110800,110135339430,16660,16630,16670,16620,4035
20250227,110700,110068158920,16630,16650,16650,16630,2433
20250227,110600,110027677550,16640,16660,16660,16640,1607
20250227,110500,110000918160,16660,16670,16670,16650,4284
20250227,110400,109929569080,16670,16660,16670,16650,1482
20250227,110300,109904875840,16660,16660,16670,16650,3807
20250227,110200,109841477390,16650,16620,16660,16610,1915
20250227,110100,109809626340,16630,16610,16630,16600,1598
20250227,110000,109783088990,16610,16610,16610,16600,3521
20250227,105900,109724633770,16600,16610,16630,16600,2017
20250227,105800,109691130800,16610,16600,16630,16590,1552
20250227,105700,109665349880,16610,16600,16620,16570,7691
20250227,105600,109537754940,16600,16650,16650,16600,8317
20250227,105500,109399476340,16650,16670,16670,16650,2969
20250227,105400,109350019960,16670,16660,16670,16650,1892
20250227,105300,109318503440,16660,16670,16670,16630,3350
20250227,105200,109262729960,16670,16670,16680,16660,6786
20250227,105100,109149583880,16680,16670,16680,16650,4827
20250227,105000,109069140990,16660,16620,16660,16620,7964
20250227,104900,108936543050,16640,16640,16650,16630,5460
20250227,104800,108845695210,16640,16600,16640,16600,5195
20250227,104700,108759305950,16610,16610,16620,16590,2336
20250227,104600,108720510840,16600,16620,16630,16600,6821
20250227,104500,108607225130,16590,16560,16610,16550,11665
20250227,104400,108413954780,16560,16610,16630,16560,11547
20250227,104300,108222446910,16610,16600,16630,16580,8859
20250227,104200,108075388200,16600,16610,16620,16590,6918
20250227,104100,107960547790,16600,16610,16620,16590,13757
20250227,104000,107732130360,16620,16610,16630,16600,6424
20250227,103900,107625419040,16600,16620,16630,16600,10490
20250227,103800,107451135760,16610,16560,16620,16540,25277
20250227,103700,107032614060,16570,16600,16600,16560,23339
20250227,103600,106645699070,16580,16600,16640,16580,21204
20250227,103500,106293689650,16600,16760,16770,16580,82801
20250227,103400,104910608400,16770,16770,16780,16760,5405
20250227,103300,104819985340,16770,16780,16780,16760,4961
20250227,103200,104736793960,16770,16760,16790,16750,6263
20250227,103100,104631762710,16750,16760,16770,16750,7856
20250227,103000,104500125530,16770,16770,16780,16760,14408
20250227,102900,104258594930,16780,16800,16800,16770,12003
20250227,102800,104057168620,16790,16800,16810,16780,6415
20250227,102700,103949455160,16790,16840,16840,16790,15223
20250227,102600,103693568320,16840,16870,16880,16840,9408
20250227,102500,103534975570,16880,16910,16920,16880,10383
20250227,102400,103359545610,16920,16910,16920,16900,2630
20250227,102300,103315074310,16910,16920,16930,16910,4649
20250227,102200,103236420680,16930,16940,16940,16910,2559
20250227,102100,103193107550,16930,16930,16940,16930,4116
20250227,102000,103123415940,16940,16910,16940,16910,3507
20250227,101900,103064069820,16910,16950,16950,16910,7757
20250227,101800,102932760940,16950,16930,16960,16930,7590
20250227,101700,102804208510,16920,16900,16920,16890,4167
20250227,101600,102733747090,16900,16900,16910,16880,4010
20250227,101500,102665999150,16900,16860,16930,16860,5873
20250227,101400,102566764220,16860,16920,16930,16860,11138
20250227,101300,102378515600,16930,16930,16930,16910,6421
20250227,101200,102269844510,16930,16920,16940,16910,10301
20250227,101100,102095524110,16910,16900,16920,16890,6095
20250227,101000,101992496340,16900,16910,16920,16890,6240
20250227,100900,101887022110,16920,16810,16930,16800,11192
20250227,100800,101698399120,16810,16850,16850,16800,12236
20250227,100700,101492677360,16850,16840,16860,16840,4149
20250227,100600,101422758930,16840,16820,16850,16800,8988
20250227,100500,101271598060,16820,16890,16900,16820,13148
20250227,100400,101050012980,16870,16870,16900,16850,6012
20250227,100300,100948607830,16880,16900,16920,16850,18630
20250227,100200,100633891280,16900,16870,16900,16860,6926
20250227,100100,100517000310,16880,16840,16890,16830,6650
20250227,100000,100404843300,16840,16830,16860,16810,10330
20250227,095900,100230892930,16830,16760,16860,16760,14343
20250227,095800,99989954370,16780,16870,16870,16760,34949
20250227,095700,99402507460,16870,16840,16900,16840,11287
20250227,095600,99211950130,16870,16860,16870,16820,13492
20250227,095500,98984793100,16850,16870,16910,16830,23413
20250227,095400,98589837080,16880,16820,16880,16810,12252
20250227,095300,98383560010,16810,16830,16870,16790,35373
20250227,095200,97788392440,16840,16800,16840,16780,30166
20250227,095100,97281428010,16800,16860,16860,16790,68156
20250227,095000,96135877200,16870,16870,16900,16830,38337
20250227,094900,95489254730,16870,16930,16960,16860,34607
20250227,094800,94904172330,16920,16970,16980,16900,59399
20250227,094700,93898586410,16970,17060,17070,16970,42102
20250227,094600,93182198880,17070,17060,17080,17050,10146
20250227,094500,93009083420,17070,17110,17120,17050,18928
20250227,094400,92685951350,17120,17110,17140,17100,13961
20250227,094300,92446943110,17130,17050,17150,17040,17396
20250227,094200,92149704170,17040,17000,17050,17000,31369
20250227,094100,91615827400,17000,17100,17100,17000,71803
20250227,094000,90392476230,17090,17200,17200,17090,31851
20250227,093900,89846470070,17190,17250,17270,17190,33904
20250227,093800,89261824290,17260,17180,17280,17180,52505
20250227,093700,88356169750,17180,17180,17190,17170,14988
20250227,093600,88098667220,17180,17080,17180,17080,21603
20250227,093500,87728696660,17080,17180,17190,17080,39149
20250227,093400,87058331950,17190,17200,17210,17160,33708
20250227,093300,86479130160,17200,17180,17200,17170,24462
20250227,093200,86058678090,17170,17190,17200,17150,33801
20250227,093100,85478328800,17170,17060,17190,17060,28928
20250227,093000,84983106740,17070,17140,17150,17050,81327
20250227,092900,83593028670,17150,17180,17190,17120,41932
20250227,092800,82874048670,17160,17180,17220,17150,40406
20250227,092700,82179986910,17200,17220,17230,17180,37166
20250227,092600,81540681890,17220,17160,17220,17150,26653
20250227,092500,81082633730,17160,17130,17170,17120,35372
20250227,092400,80475940920,17120,17270,17280,17100,113247
20250227,092300,78532062040,17260,17200,17270,17200,28820
20250227,092200,78035504840,17210,17270,17290,17190,62155
20250227,092100,76964501010,17250,17190,17320,17190,83826
20250227,092000,75517204410,17200,17230,17270,17160,117220
20250227,091900,73500016090,17230,17540,17550,17140,253667
20250227,091800,69112848710,17550,17470,17610,17470,107667
20250227,091700,67222513420,17470,17480,17560,17450,126963
20250227,091600,65000612220,17490,17670,17680,17470,171698
20250227,091500,61987342340,17650,17850,17850,17580,195584
20250227,091400,58524148060,17840,17790,17910,17760,107906
20250227,091300,56598404790,17760,17860,17920,17700,218464
20250227,091200,52713649270,17870,18070,18190,17860,331639
20250227,091100,46721528440,18060,18060,18250,18000,448868
20250227,091000,38582232220,18060,17810,18100,17790,528127
20250227,090900,29077939190,17810,17860,17920,17740,270653
20250227,090800,24250459630,17860,17540,17900,17400,432045
20250227,090700,16594363450,17530,17110,17570,17080,292410
20250227,090600,11518819200,17110,17180,17200,17070,95126
20250227,090500,9888907060,17180,17030,17180,16960,112178
20250227,090400,7972590490,17030,17090,17150,16990,83382
20250227,090300,6548781970,17090,16840,17100,16780,100044
20250227,090200,4850589230,16850,16890,16900,16720,68655
20250227,090100,3696842130,16870,17000,17000,16870,70612
20250227,090000,2501277860,16980,16810,17080,16810,147618