KissMeData/044340/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193000,727421150,5970,5970,5970,5970,2085
20250227,192900,727421150,5970,5970,5970,5970,0
20250227,192800,727421150,5970,5970,5970,5970,0
20250227,192700,727421150,5970,5970,5970,5970,0
20250227,192600,727421150,5970,5970,5970,5970,0
20250227,192500,727421150,5970,5970,5970,5970,0
20250227,192400,727421150,5970,5970,5970,5970,0
20250227,192300,727421150,5970,5970,5970,5970,0
20250227,192200,727421150,5970,5970,5970,5970,0
20250227,192100,727421150,5970,5970,5970,5970,0
20250227,192000,727421150,5970,5970,5970,5970,0
20250227,191900,727421150,5970,5970,5970,5970,0
20250227,191800,727421150,5970,5970,5970,5970,0
20250227,191700,727421150,5970,5970,5970,5970,0
20250227,191600,727421150,5970,5970,5970,5970,0
20250227,191500,727421150,5970,5970,5970,5970,0
20250227,191400,727421150,5970,5970,5970,5970,0
20250227,191300,727421150,5970,5970,5970,5970,0
20250227,191200,727421150,5970,5970,5970,5970,0
20250227,191100,727421150,5970,5970,5970,5970,0
20250227,191000,727421150,5970,5970,5970,5970,0
20250227,190900,727421150,5970,5970,5970,5970,0
20250227,190800,727421150,5970,5970,5970,5970,0
20250227,190700,727421150,5970,5970,5970,5970,0
20250227,190600,727421150,5970,5970,5970,5970,0
20250227,190500,727421150,5970,5970,5970,5970,0
20250227,190400,727421150,5970,5970,5970,5970,0
20250227,190300,727421150,5970,5970,5970,5970,0
20250227,190200,727421150,5970,5970,5970,5970,0
20250227,190100,727421150,5970,5970,5970,5970,0
20250227,190000,727421150,5970,5970,5970,5970,2085
20250227,185900,727421150,5970,5970,5970,5970,0
20250227,185800,727421150,5970,5970,5970,5970,0
20250227,185700,727421150,5970,5970,5970,5970,0
20250227,185600,727421150,5970,5970,5970,5970,0
20250227,185500,727421150,5970,5970,5970,5970,0
20250227,185400,727421150,5970,5970,5970,5970,0
20250227,185300,727421150,5970,5970,5970,5970,0
20250227,185200,727421150,5970,5970,5970,5970,0
20250227,185100,727421150,5970,5970,5970,5970,0
20250227,185000,727421150,5970,5970,5970,5970,0
20250227,184900,727421150,5970,5970,5970,5970,0
20250227,184800,727421150,5970,5970,5970,5970,0
20250227,184700,727421150,5970,5970,5970,5970,0
20250227,184600,727421150,5970,5970,5970,5970,0
20250227,184500,727421150,5970,5970,5970,5970,0
20250227,184400,727421150,5970,5970,5970,5970,0
20250227,184300,727421150,5970,5970,5970,5970,0
20250227,184200,727421150,5970,5970,5970,5970,0
20250227,184100,727421150,5970,5970,5970,5970,0
20250227,184000,727421150,5970,5970,5970,5970,0
20250227,183900,727421150,5970,5970,5970,5970,0
20250227,183800,727421150,5970,5970,5970,5970,0
20250227,183700,727421150,5970,5970,5970,5970,0
20250227,183600,727421150,5970,5970,5970,5970,0
20250227,183500,727421150,5970,5970,5970,5970,0
20250227,183400,727421150,5970,5970,5970,5970,0
20250227,183300,727421150,5970,5970,5970,5970,0
20250227,183200,727421150,5970,5970,5970,5970,0
20250227,183100,727421150,5970,5970,5970,5970,0
20250227,183000,727421150,5970,5970,5970,5970,2085
20250227,182900,727421150,5970,5970,5970,5970,0
20250227,182800,727421150,5970,5970,5970,5970,0
20250227,182700,727421150,5970,5970,5970,5970,0
20250227,182600,727421150,5970,5970,5970,5970,0
20250227,182500,727421150,5970,5970,5970,5970,0
20250227,182400,727421150,5970,5970,5970,5970,0
20250227,182300,727421150,5970,5970,5970,5970,0
20250227,182200,727421150,5970,5970,5970,5970,0
20250227,182100,727421150,5970,5970,5970,5970,0
20250227,182000,727421150,5970,5970,5970,5970,0
20250227,181900,727421150,5970,5970,5970,5970,0
20250227,181800,727421150,5970,5970,5970,5970,0
20250227,181700,727421150,5970,5970,5970,5970,0
20250227,181600,727421150,5970,5970,5970,5970,0
20250227,181500,727421150,5970,5970,5970,5970,0
20250227,181400,727421150,5970,5970,5970,5970,0
20250227,181300,727421150,5970,5970,5970,5970,0
20250227,181200,727421150,5970,5970,5970,5970,0
20250227,181100,727421150,5970,5970,5970,5970,0
20250227,181000,727421150,5970,5970,5970,5970,0
20250227,180900,727421150,5970,5970,5970,5970,0
20250227,180800,727421150,5970,5970,5970,5970,0
20250227,180700,727421150,5970,5970,5970,5970,0
20250227,180600,727421150,5970,5970,5970,5970,0
20250227,180500,727421150,5970,5970,5970,5970,0
20250227,180400,727421150,5970,5970,5970,5970,0
20250227,180300,727421150,5970,5970,5970,5970,0
20250227,180200,727421150,5970,5970,5970,5970,0
20250227,180100,727421150,5970,5970,5970,5970,0
20250227,180000,727421150,5970,5970,5970,5970,2085
20250227,175900,727421150,5970,5970,5970,5970,0
20250227,175800,727421150,5970,5970,5970,5970,0
20250227,175700,727421150,5970,5970,5970,5970,0
20250227,175600,727421150,5970,5970,5970,5970,0
20250227,175500,727421150,5970,5970,5970,5970,0
20250227,175400,727421150,5970,5970,5970,5970,0
20250227,175300,727421150,5970,5970,5970,5970,0
20250227,175200,727421150,5970,5970,5970,5970,0
20250227,175100,727421150,5970,5970,5970,5970,0
20250227,175000,727421150,5970,5970,5970,5970,0
20250227,174900,727421150,5970,5970,5970,5970,0
20250227,174800,727421150,5970,5970,5970,5970,0
20250227,174700,727421150,5970,5970,5970,5970,0
20250227,174600,727421150,5970,5970,5970,5970,0
20250227,174500,727421150,5970,5970,5970,5970,0
20250227,174400,727421150,5970,5970,5970,5970,0
20250227,174300,727421150,5970,5970,5970,5970,0
20250227,174200,727421150,5970,5970,5970,5970,0
20250227,174100,727421150,5970,5970,5970,5970,0
20250227,174000,727421150,5970,5970,5970,5970,0
20250227,173900,727421150,5970,5970,5970,5970,0
20250227,173800,727421150,5970,5970,5970,5970,0
20250227,173700,727421150,5970,5970,5970,5970,0
20250227,173600,727421150,5970,5970,5970,5970,0
20250227,173500,727421150,5970,5970,5970,5970,0
20250227,173400,727421150,5970,5970,5970,5970,0
20250227,173300,727421150,5970,5970,5970,5970,0
20250227,173200,727421150,5970,5970,5970,5970,0
20250227,173100,727421150,5970,5970,5970,5970,0
20250227,173000,727421150,5970,5970,5970,5970,2085
20250227,172900,727421150,5970,5970,5970,5970,0
20250227,172800,727421150,5970,5970,5970,5970,0
20250227,172700,727421150,5970,5970,5970,5970,0
20250227,172600,727421150,5970,5970,5970,5970,0
20250227,172500,727421150,5970,5970,5970,5970,0
20250227,172400,727421150,5970,5970,5970,5970,0
20250227,172300,727421150,5970,5970,5970,5970,0
20250227,172200,727421150,5970,5970,5970,5970,0
20250227,172100,727421150,5970,5970,5970,5970,0
20250227,172000,727421150,5970,5970,5970,5970,0
20250227,171900,727421150,5970,5970,5970,5970,0
20250227,171800,727421150,5970,5970,5970,5970,0
20250227,171700,727421150,5970,5970,5970,5970,0
20250227,171600,727421150,5970,5970,5970,5970,0
20250227,171500,727421150,5970,5970,5970,5970,0
20250227,171400,727421150,5970,5970,5970,5970,0
20250227,171300,727421150,5970,5970,5970,5970,0
20250227,171200,727421150,5970,5970,5970,5970,0
20250227,171100,727421150,5970,5970,5970,5970,0
20250227,171000,727421150,5970,5970,5970,5970,0
20250227,170900,727421150,5970,5970,5970,5970,0
20250227,170800,727421150,5970,5970,5970,5970,0
20250227,170700,727421150,5970,5970,5970,5970,0
20250227,170600,727421150,5970,5970,5970,5970,0
20250227,170500,727421150,5970,5970,5970,5970,0
20250227,170400,727421150,5970,5970,5970,5970,0
20250227,170300,727421150,5970,5970,5970,5970,0
20250227,170200,727421150,5970,5970,5970,5970,0
20250227,170100,727421150,5970,5970,5970,5970,0
20250227,170000,727421150,5970,5970,5970,5970,2085
20250227,165900,727421150,5970,5970,5970,5970,0
20250227,165800,727421150,5970,5970,5970,5970,0
20250227,165700,727421150,5970,5970,5970,5970,0
20250227,165600,727421150,5970,5970,5970,5970,0
20250227,165500,727421150,5970,5970,5970,5970,0
20250227,165400,727421150,5970,5970,5970,5970,0
20250227,165300,727421150,5970,5970,5970,5970,0
20250227,165200,727421150,5970,5970,5970,5970,0
20250227,165100,727421150,5970,5970,5970,5970,0
20250227,165000,727421150,5970,5970,5970,5970,0
20250227,164900,727421150,5970,5970,5970,5970,0
20250227,164800,727421150,5970,5970,5970,5970,0
20250227,164700,727421150,5970,5970,5970,5970,0
20250227,164600,727421150,5970,5970,5970,5970,0
20250227,164500,727421150,5970,5970,5970,5970,0
20250227,164400,727421150,5970,5970,5970,5970,0
20250227,164300,727421150,5970,5970,5970,5970,0
20250227,164200,727421150,5970,5970,5970,5970,0
20250227,164100,727421150,5970,5970,5970,5970,0
20250227,164000,727421150,5970,5970,5970,5970,0
20250227,163900,727421150,5970,5970,5970,5970,0
20250227,163800,727421150,5970,5970,5970,5970,0
20250227,163700,727421150,5970,5970,5970,5970,0
20250227,163600,727421150,5970,5970,5970,5970,0
20250227,163500,727421150,5970,5970,5970,5970,0
20250227,163400,727421150,5970,5970,5970,5970,0
20250227,163300,727421150,5970,5970,5970,5970,0
20250227,163200,727421150,5970,5970,5970,5970,0
20250227,163100,727421150,5970,5970,5970,5970,0
20250227,163000,727421150,5970,5970,5970,5970,2085
20250227,162900,727421150,5970,5970,5970,5970,0
20250227,162800,727421150,5970,5970,5970,5970,0
20250227,162700,727421150,5970,5970,5970,5970,0
20250227,162600,727421150,5970,5970,5970,5970,0
20250227,162500,727421150,5970,5970,5970,5970,0
20250227,162400,727421150,5970,5970,5970,5970,0
20250227,162300,727421150,5970,5970,5970,5970,0
20250227,162200,727421150,5970,5970,5970,5970,0
20250227,162100,727421150,5970,5970,5970,5970,0
20250227,162000,727421150,5970,5970,5970,5970,0
20250227,161900,727421150,5970,5970,5970,5970,0
20250227,161800,727421150,5970,5970,5970,5970,0
20250227,161700,727421150,5970,5970,5970,5970,0
20250227,161600,727421150,5970,5970,5970,5970,0
20250227,161500,727421150,5970,5970,5970,5970,0
20250227,161400,727421150,5970,5970,5970,5970,0
20250227,161300,727421150,5970,5970,5970,5970,0
20250227,161200,727421150,5970,5970,5970,5970,0
20250227,161100,727421150,5970,5970,5970,5970,0
20250227,161000,727421150,5970,5970,5970,5970,0
20250227,160900,727421150,5970,5970,5970,5970,0
20250227,160800,727421150,5970,5970,5970,5970,0
20250227,160700,727421150,5970,5970,5970,5970,0
20250227,160600,727421150,5970,5970,5970,5970,0
20250227,160500,727421150,5970,5970,5970,5970,0
20250227,160400,727421150,5970,5970,5970,5970,0
20250227,160300,727421150,5970,5970,5970,5970,0
20250227,160200,727421150,5970,5970,5970,5970,0
20250227,160100,727421150,5970,5970,5970,5970,0
20250227,160000,727421150,5970,5970,5970,5970,2085
20250227,155900,727421150,5970,5970,5970,5970,0
20250227,155800,727421150,5970,5970,5970,5970,0
20250227,155700,727421150,5970,5970,5970,5970,0
20250227,155600,727421150,5970,5970,5970,5970,0
20250227,155500,727421150,5970,5970,5970,5970,0
20250227,155400,727421150,5970,5970,5970,5970,0
20250227,155300,727421150,5970,5970,5970,5970,0
20250227,155200,727421150,5970,5970,5970,5970,0
20250227,155100,727421150,5970,5970,5970,5970,0
20250227,155000,727421150,5970,5970,5970,5970,0
20250227,154900,727421150,5970,5970,5970,5970,0
20250227,154800,727421150,5970,5970,5970,5970,0
20250227,154700,727421150,5970,5970,5970,5970,0
20250227,154600,727421150,5970,5970,5970,5970,0
20250227,154500,727421150,5970,5970,5970,5970,0
20250227,154400,727421150,5970,5970,5970,5970,0
20250227,154300,727421150,5970,5970,5970,5970,0
20250227,154200,727421150,5970,5970,5970,5970,0
20250227,154100,727421150,5970,5970,5970,5970,0
20250227,154000,727421150,5970,5970,5970,5970,0
20250227,153900,727421150,5970,5970,5970,5970,0
20250227,153800,727421150,5970,5970,5970,5970,0
20250227,153700,727421150,5970,5970,5970,5970,0
20250227,153600,727421150,5970,5970,5970,5970,0
20250227,153500,727421150,5970,5970,5970,5970,0
20250227,153400,727421150,5970,5970,5970,5970,0
20250227,153300,727421150,5970,5970,5970,5970,0
20250227,153200,727421150,5970,5970,5970,5970,0
20250227,153100,727421150,5970,5970,5970,5970,0
20250227,153000,727421150,5970,5970,5970,5970,4170
20250227,152900,714973700,5970,5970,5970,5970,0
20250227,152800,714973700,5970,5970,5970,5970,0
20250227,152700,714973700,5970,5970,5970,5970,0
20250227,152600,714973700,5970,5970,5970,5970,0
20250227,152500,714973700,5970,5970,5970,5970,0
20250227,152400,714973700,5970,5970,5970,5970,0
20250227,152300,714973700,5970,5970,5970,5970,0
20250227,152200,714973700,5970,5970,5970,5970,0
20250227,152100,714973700,5970,5970,5970,5970,0
20250227,152000,714973700,5970,5970,5970,5970,0
20250227,151900,714973700,5970,5970,5970,5970,400
20250227,151800,712585700,5970,5970,5970,5970,389
20250227,151700,710263370,5980,5980,5980,5980,1
20250227,151600,710257390,5970,5970,5970,5970,109
20250227,151500,709606660,5990,5970,5990,5960,3053
20250227,151400,691393310,5980,6000,6000,5980,8
20250227,151300,691345390,6000,6000,6000,6000,0
20250227,151200,691345390,6000,6000,6000,6000,1
20250227,151100,691339390,5990,5990,6000,5990,2736
20250227,151000,674950410,5990,5990,5990,5990,0
20250227,150900,674950410,5990,5990,5990,5990,2
20250227,150800,674938430,5990,5990,5990,5990,0
20250227,150700,674938430,5990,5970,5990,5970,124
20250227,150600,674198060,5990,5970,5990,5960,516
20250227,150500,671120740,5990,5990,5990,5990,1
20250227,150400,671114750,6000,6000,6000,6000,0
20250227,150300,671114750,6000,5980,6000,5970,209
20250227,150200,669866900,5990,6020,6020,5990,86
20250227,150100,669351030,6020,6020,6020,6020,2
20250227,150000,669338990,6030,5990,6030,5980,1094
20250227,145900,662784790,5980,5990,5990,5980,198
20250227,145800,661600540,6030,6030,6030,6030,0
20250227,145700,661600540,6030,6030,6030,6030,1
20250227,145600,661594510,5970,6040,6040,5970,1002
20250227,145500,655598530,6050,5990,6050,5990,260
20250227,145400,654035260,6010,5990,6010,5980,739
20250227,145300,649605190,5990,6020,6020,5990,120
20250227,145200,648886220,6010,6020,6060,6010,2831
20250227,145100,631843510,6020,5980,6020,5980,399
20250227,145000,629446980,5980,5960,5990,5960,510
20250227,144900,626403010,5970,5940,5990,5940,509
20250227,144800,623374920,5940,6000,6020,5910,10050
20250227,144700,563616420,6000,6260,6270,5950,33807
20250227,144600,359495730,6290,6020,6490,6020,21528
20250227,144500,225601910,6020,6020,6020,6020,1000
20250227,144400,219581910,6020,6020,6020,6010,202
20250227,144300,218365890,6020,6000,6020,5990,1093
20250227,144200,211793950,5990,5990,5990,5990,0
20250227,144100,211793950,5990,5990,5990,5990,0
20250227,144000,211793950,5990,5990,5990,5990,0
20250227,143900,211793950,5990,5990,5990,5990,0
20250227,143800,211793950,5990,5990,5990,5990,0
20250227,143700,211793950,5990,5990,5990,5990,0
20250227,143600,211793950,5990,5990,5990,5990,0
20250227,143500,211793950,5990,5990,5990,5990,0
20250227,143400,211793950,5990,5990,5990,5990,3
20250227,143300,211775980,6000,6000,6000,6000,0
20250227,143200,211775980,6000,6000,6000,6000,0
20250227,143100,211775980,6000,6000,6000,6000,0
20250227,143000,211775980,6000,6000,6000,6000,8
20250227,142900,211727980,6000,6000,6000,6000,0
20250227,142800,211727980,6000,6000,6000,6000,0
20250227,142700,211727980,6000,6000,6000,6000,16
20250227,142600,211631980,6000,6000,6000,6000,0
20250227,142500,211631980,6000,6000,6000,6000,6
20250227,142400,211595980,6000,6000,6000,6000,0
20250227,142300,211595980,6000,6000,6000,6000,0
20250227,142200,211595980,6000,6000,6000,6000,18
20250227,142100,211487980,6020,6020,6020,6020,0
20250227,142000,211487980,6020,6010,6020,6010,199
20250227,141900,210290270,6000,6000,6000,6000,134
20250227,141800,209486270,5990,5990,5990,5990,0
20250227,141700,209486270,5990,5990,5990,5990,0
20250227,141600,209486270,5990,5990,5990,5990,1
20250227,141500,209480280,5990,5990,5990,5990,0
20250227,141400,209480280,5990,5990,5990,5990,0
20250227,141300,209480280,5990,5990,5990,5990,15
20250227,141200,209390430,6000,6000,6000,6000,0
20250227,141100,209390430,6000,6000,6000,6000,10
20250227,141000,209330430,6000,6000,6000,6000,0
20250227,140900,209330430,6000,6000,6000,6000,0
20250227,140800,209330430,6000,6000,6000,6000,300
20250227,140700,207530430,6010,6010,6010,6010,0
20250227,140600,207530430,6010,6010,6010,6010,6
20250227,140500,207494370,6020,6020,6020,6020,0
20250227,140400,207494370,6020,6020,6020,6020,0
20250227,140300,207494370,6020,6020,6020,6020,0
20250227,140200,207494370,6020,6020,6020,6020,0
20250227,140100,207494370,6020,6020,6020,6020,0
20250227,140000,207494370,6020,6020,6020,6020,0
20250227,135900,207494370,6020,6010,6020,6010,25
20250227,135800,207344090,5990,5990,5990,5990,12
20250227,135700,207272210,6010,6010,6010,6010,0
20250227,135600,207272210,6010,6010,6010,6010,0
20250227,135500,207272210,6010,6010,6010,6010,0
20250227,135400,207272210,6010,6010,6010,6010,0
20250227,135300,207272210,6010,6010,6010,6010,0
20250227,135200,207272210,6010,6010,6010,6010,184
20250227,135100,206166370,6010,6010,6010,6010,0
20250227,135000,206166370,6010,6010,6010,6010,0
20250227,134900,206166370,6010,6010,6010,6010,0
20250227,134800,206166370,6010,6010,6010,6010,1
20250227,134700,206160360,5990,5990,5990,5990,0
20250227,134600,206160360,5990,5990,5990,5990,0
20250227,134500,206160360,5990,5990,5990,5990,1
20250227,134400,206154370,5990,5990,5990,5990,0
20250227,134300,206154370,5990,5990,5990,5990,100
20250227,134200,205555370,6000,6000,6000,6000,0
20250227,134100,205555370,6000,6000,6000,6000,0
20250227,134000,205555370,6000,6000,6000,6000,22
20250227,133900,205423370,6010,6010,6010,6010,0
20250227,133800,205423370,6010,6010,6010,6010,20
20250227,133700,205303170,6020,6000,6020,6000,60
20250227,133600,204942640,5990,5990,5990,5990,37
20250227,133500,204721010,5980,5980,5980,5980,0
20250227,133400,204721010,5980,5980,5980,5980,0
20250227,133300,204721010,5980,5990,5990,5980,978
20250227,133200,198868510,6000,6000,6000,6000,0
20250227,133100,198868510,6000,6000,6000,6000,345
20250227,133000,196798510,6010,6010,6010,6010,0
20250227,132900,196798510,6010,6010,6010,6010,0
20250227,132800,196798510,6010,6010,6010,6010,10
20250227,132700,196738410,6010,6010,6010,6010,46
20250227,132600,196461950,6020,6020,6020,6020,0
20250227,132500,196461950,6020,6020,6020,6020,0
20250227,132400,196461950,6020,6020,6020,6020,144
20250227,132300,195595070,6020,6020,6020,6020,0
20250227,132200,195595070,6020,6020,6020,6020,0
20250227,132100,195595070,6020,6020,6020,6020,0
20250227,132000,195595070,6020,6020,6020,6020,0
20250227,131900,195595070,6020,6020,6020,6020,0
20250227,131800,195595070,6020,6020,6020,6020,0
20250227,131700,195595070,6020,6020,6020,6020,0
20250227,131600,195595070,6020,6020,6020,6020,0
20250227,131500,195595070,6020,6020,6020,6020,5
20250227,131400,195564970,6030,6030,6030,6030,0
20250227,131300,195564970,6030,6030,6030,6030,30
20250227,131200,195384070,6040,6040,6040,6040,0
20250227,131100,195384070,6040,6040,6040,6040,0
20250227,131000,195384070,6040,6040,6040,6040,0
20250227,130900,195384070,6040,6040,6040,6040,0
20250227,130800,195384070,6040,6040,6040,6040,0
20250227,130700,195384070,6040,6040,6040,6040,0
20250227,130600,195384070,6040,6040,6040,6040,0
20250227,130500,195384070,6040,6040,6040,6040,50
20250227,130400,195082070,6040,6040,6040,6040,0
20250227,130300,195082070,6040,6040,6040,6040,6
20250227,130200,195045830,6040,6040,6040,6040,0
20250227,130100,195045830,6040,6040,6040,6040,0
20250227,130000,195045830,6040,6030,6040,6030,152
20250227,125900,194127770,6030,6030,6030,6030,0
20250227,125800,194127770,6030,6030,6030,6030,0
20250227,125700,194127770,6030,6030,6030,6030,0
20250227,125600,194127770,6030,6030,6030,6030,0
20250227,125500,194127770,6030,6030,6030,6030,0
20250227,125400,194127770,6030,6030,6030,6030,93
20250227,125300,193566980,6030,6030,6030,6030,0
20250227,125200,193566980,6030,6030,6030,6030,0
20250227,125100,193566980,6030,6030,6030,6030,0
20250227,125000,193566980,6030,6030,6030,6030,0
20250227,124900,193566980,6030,6030,6030,6030,20
20250227,124800,193446380,6030,6030,6030,6030,0
20250227,124700,193446380,6030,6030,6030,6030,0
20250227,124600,193446380,6030,6030,6030,6030,0
20250227,124500,193446380,6030,6030,6030,6030,0
20250227,124400,193446380,6030,6030,6030,6030,0
20250227,124300,193446380,6030,6030,6030,6030,0
20250227,124200,193446380,6030,6030,6030,6030,0
20250227,124100,193446380,6030,6030,6030,6030,0
20250227,124000,193446380,6030,6030,6030,6030,0
20250227,123900,193446380,6030,6030,6030,6030,182
20250227,123800,192348920,6060,6060,6060,6060,0
20250227,123700,192348920,6060,6060,6060,6060,0
20250227,123600,192348920,6060,6060,6060,6060,0
20250227,123500,192348920,6060,6060,6060,6060,1
20250227,123400,192342860,6070,6070,6070,6070,0
20250227,123300,192342860,6070,6070,6070,6070,0
20250227,123200,192342860,6070,6070,6070,6070,0
20250227,123100,192342860,6070,6030,6070,6030,2213
20250227,123000,178918470,6070,6070,6070,6070,0
20250227,122900,178918470,6070,6070,6070,6070,0
20250227,122800,178918470,6070,6070,6070,6070,0
20250227,122700,178918470,6070,6070,6070,6070,0
20250227,122600,178918470,6070,6050,6070,6050,92
20250227,122500,178360060,6030,6030,6030,6030,11
20250227,122400,178293730,6030,6030,6030,6030,0
20250227,122300,178293730,6030,6030,6030,6030,0
20250227,122200,178293730,6030,6030,6030,6030,8
20250227,122100,178245490,6030,6030,6030,6030,0
20250227,122000,178245490,6030,6030,6030,6030,0
20250227,121900,178245490,6030,6030,6030,6030,0
20250227,121800,178245490,6030,6030,6030,6030,0
20250227,121700,178245490,6030,6030,6030,6030,0
20250227,121600,178245490,6030,6030,6030,6030,0
20250227,121500,178245490,6030,6040,6040,6030,3
20250227,121400,178227390,6040,6040,6040,6040,0
20250227,121300,178227390,6040,6040,6040,6040,0
20250227,121200,178227390,6040,6040,6040,6040,0
20250227,121100,178227390,6040,6040,6040,6040,0
20250227,121000,178227390,6040,6040,6040,6040,13
20250227,120900,178148870,6040,6040,6040,6040,127
20250227,120800,177381790,6030,6030,6030,6030,0
20250227,120700,177381790,6030,6030,6030,6030,0
20250227,120600,177381790,6030,6030,6030,6030,0
20250227,120500,177381790,6030,6030,6030,6030,0
20250227,120400,177381790,6030,6030,6030,6030,0
20250227,120300,177381790,6030,6030,6030,6030,0
20250227,120200,177381790,6030,6030,6030,6030,0
20250227,120100,177381790,6030,6030,6030,6030,0
20250227,120000,177381790,6030,6030,6030,6030,0
20250227,115900,177381790,6030,6030,6030,6030,0
20250227,115800,177381790,6030,6030,6030,6030,0
20250227,115700,177381790,6030,6030,6030,6030,0
20250227,115600,177381790,6030,6030,6030,6030,0
20250227,115500,177381790,6030,6030,6030,6030,1
20250227,115400,177375760,6060,6060,6060,6060,0
20250227,115300,177375760,6060,6060,6060,6060,0
20250227,115200,177375760,6060,6050,6060,6050,300
20250227,115100,175558300,6040,6040,6040,6040,0
20250227,115000,175558300,6040,6060,6060,6040,35
20250227,114900,175346230,6060,6060,6060,6060,0
20250227,114800,175346230,6060,6060,6060,6060,0
20250227,114700,175346230,6060,6060,6060,6060,0
20250227,114600,175346230,6060,6050,6060,6050,100
20250227,114500,174740590,6010,6010,6010,6010,60
20250227,114400,174379990,6020,6030,6030,6020,276
20250227,114300,172718440,6060,6060,6060,6060,0
20250227,114200,172718440,6060,6060,6060,6060,0
20250227,114100,172718440,6060,6060,6060,6060,1
20250227,114000,172712380,6020,6020,6020,6020,0
20250227,113900,172712380,6020,6020,6020,6020,0
20250227,113800,172712380,6020,6020,6020,6020,0
20250227,113700,172712380,6020,6020,6020,6020,0
20250227,113600,172712380,6020,6020,6020,6020,4
20250227,113500,172688300,6030,6030,6030,6030,0
20250227,113400,172688300,6030,6040,6040,6030,148
20250227,113300,171795800,6070,6050,6070,6050,101
20250227,113200,171184730,6050,6050,6050,6050,3
20250227,113100,171166580,6060,6090,6090,6060,5
20250227,113000,171136220,6090,6090,6090,6090,167
20250227,112900,170119190,6100,6100,6100,6100,0
20250227,112800,170119190,6100,6040,6100,6040,640
20250227,112700,166251330,6020,6020,6020,6020,86
20250227,112600,165733610,6050,6050,6050,6050,0
20250227,112500,165733610,6050,6050,6050,6050,0
20250227,112400,165733610,6050,6050,6050,6050,0
20250227,112300,165733610,6050,6050,6050,6050,2
20250227,112200,165721510,6050,6050,6050,6050,0
20250227,112100,165721510,6050,6050,6050,6050,1
20250227,112000,165715460,6050,6050,6050,6050,100
20250227,111900,165110460,6010,6050,6050,6010,166
20250227,111800,164112740,6040,6040,6040,6040,109
20250227,111700,163454380,6050,6020,6100,6020,2144
20250227,111600,150521070,6020,6020,6020,6020,1
20250227,111500,150515050,6010,6010,6010,6010,0
20250227,111400,150515050,6010,6010,6010,6010,7
20250227,111300,150472980,6020,6020,6020,6020,0
20250227,111200,150472980,6020,6020,6020,6020,16
20250227,111100,150376660,6040,6040,6040,6040,0
20250227,111000,150376660,6040,6040,6040,6040,0
20250227,110900,150376660,6040,6010,6040,6010,1001
20250227,110800,144355440,6010,6010,6010,6010,0
20250227,110700,144355440,6010,6010,6010,6010,0
20250227,110600,144355440,6010,6010,6010,6010,0
20250227,110500,144355440,6010,6000,6010,6000,876
20250227,110400,139097990,5980,5980,5980,5980,0
20250227,110300,139097990,5980,5980,5980,5980,41
20250227,110200,138852810,5980,5980,5980,5980,0
20250227,110100,138852810,5980,5980,5980,5980,0
20250227,110000,138852810,5980,5980,5980,5980,0
20250227,105900,138852810,5980,5980,5980,5980,500
20250227,105800,135862810,5980,5980,5980,5980,45
20250227,105700,135593710,6000,6000,6000,6000,0
20250227,105600,135593710,6000,6000,6000,6000,0
20250227,105500,135593710,6000,6000,6000,6000,0
20250227,105400,135593710,6000,6000,6000,6000,0
20250227,105300,135593710,6000,5990,6000,5990,133
20250227,105200,134795940,5970,5970,5970,5970,24
20250227,105100,134652660,5970,5970,5970,5970,0
20250227,105000,134652660,5970,5970,5970,5970,0
20250227,104900,134652660,5970,5970,5970,5970,0
20250227,104800,134652660,5970,5980,5980,5970,450
20250227,104700,131965260,5980,5980,5980,5980,0
20250227,104600,131965260,5980,5980,5980,5980,0
20250227,104500,131965260,5980,5980,5980,5980,0
20250227,104400,131965260,5980,5980,5980,5980,0
20250227,104300,131965260,5980,5980,5980,5980,11
20250227,104200,131899480,5970,5970,5970,5970,0
20250227,104100,131899480,5970,5970,5970,5970,0
20250227,104000,131899480,5970,5970,5970,5970,0
20250227,103900,131899480,5970,5970,5970,5970,0
20250227,103800,131899480,5970,5970,5970,5970,5
20250227,103700,131869630,5970,5970,5970,5970,0
20250227,103600,131869630,5970,5970,5970,5970,0
20250227,103500,131869630,5970,5970,5970,5970,0
20250227,103400,131869630,5970,5970,5970,5970,0
20250227,103300,131869630,5970,5970,5970,5970,4
20250227,103200,131845750,5980,5980,5980,5980,0
20250227,103100,131845750,5980,5980,5980,5980,0
20250227,103000,131845750,5980,5980,5980,5980,562
20250227,102900,128484990,5980,5980,5980,5980,0
20250227,102800,128484990,5980,5990,5990,5980,70
20250227,102700,128066370,5980,5980,5980,5980,0
20250227,102600,128066370,5980,5980,5980,5980,0
20250227,102500,128066370,5980,5980,5980,5980,10
20250227,102400,128006570,6010,6000,6010,6000,50
20250227,102300,127706150,6010,6010,6010,6010,3
20250227,102200,127688120,6020,6000,6020,6000,170
20250227,102100,126665550,6000,6000,6000,6000,0
20250227,102000,126665550,6000,6000,6000,6000,2
20250227,101900,126653550,6000,6000,6000,6000,0
20250227,101800,126653550,6000,6000,6000,6000,0
20250227,101700,126653550,6000,6000,6000,6000,833
20250227,101600,121655550,6000,6000,6000,6000,0
20250227,101500,121655550,6000,6000,6000,6000,0
20250227,101400,121655550,6000,6000,6000,6000,0
20250227,101300,121655550,6000,6000,6000,6000,1
20250227,101200,121649550,6000,6000,6000,6000,0
20250227,101100,121649550,6000,6000,6000,6000,0
20250227,101000,121649550,6000,6000,6000,6000,0
20250227,100900,121649550,6000,6000,6000,6000,0
20250227,100800,121649550,6000,6000,6000,6000,0
20250227,100700,121649550,6000,6000,6000,6000,2
20250227,100600,121637550,6020,6020,6020,6020,0
20250227,100500,121637550,6020,5980,6020,5890,2333
20250227,100400,107762070,5980,5960,5980,5960,160
20250227,100300,106806030,5960,5960,5960,5960,109
20250227,100200,106156390,5960,5960,5960,5960,0
20250227,100100,106156390,5960,5960,5960,5960,0
20250227,100000,106156390,5960,5960,5970,5960,377
20250227,095900,103908450,5960,5960,5960,5960,0
20250227,095800,103908450,5960,5990,5990,5960,48
20250227,095700,103622220,5990,5990,5990,5990,1
20250227,095600,103616230,5950,5950,5950,5950,0
20250227,095500,103616230,5950,5950,5950,5950,22
20250227,095400,103485330,5980,5940,5980,5920,1000
20250227,095300,97530880,5950,5980,5980,5950,1630
20250227,095200,87803170,5990,5990,5990,5990,0
20250227,095100,87803170,5990,5990,5990,5990,3
20250227,095000,87785200,6000,6000,6000,6000,100
20250227,094900,87185200,6000,6010,6010,6000,254
20250227,094800,85661180,6020,6020,6020,6020,0
20250227,094700,85661180,6020,6020,6020,6020,1
20250227,094600,85655160,6020,6020,6020,6020,19
20250227,094500,85540780,6010,6020,6020,6010,5
20250227,094400,85510700,6020,6010,6020,6010,203
20250227,094300,84290650,5980,5980,5980,5980,0
20250227,094200,84290650,5980,5980,5980,5980,1266
20250227,094100,76719970,5980,6010,6010,5980,207
20250227,094000,75476080,6010,6010,6010,6010,0
20250227,093900,75476080,6010,6010,6010,6010,3
20250227,093800,75458050,5980,5980,5980,5980,4
20250227,093700,75434130,5980,6000,6010,5980,90
20250227,093600,74893400,6000,5990,6000,5980,674
20250227,093500,70860020,6000,6020,6020,6000,1624
20250227,093400,61109850,6030,6030,6030,6030,762
20250227,093300,56514990,6030,6030,6030,6030,5
20250227,093200,56484840,6030,6030,6030,6030,29
20250227,093100,56309970,6030,6050,6050,6030,2273
20250227,093000,42572580,6060,6060,6060,6060,2
20250227,092900,42560460,6060,6080,6080,6060,1134
20250227,092800,35685380,6100,6080,6100,6080,47
20250227,092700,35399250,6070,6090,6100,6070,1946
20250227,092600,23585670,6090,6090,6090,6090,15
20250227,092500,23494320,6090,6090,6090,6090,12
20250227,092400,23421240,6090,6090,6090,6090,28
20250227,092300,23250720,6100,6100,6100,6100,0
20250227,092200,23250720,6100,6100,6100,6100,20
20250227,092100,23128720,6100,6100,6100,6100,26
20250227,092000,22970120,6110,6090,6110,6090,320
20250227,091900,21015510,6090,6110,6110,6090,147
20250227,091800,20120180,6110,6120,6120,6110,508
20250227,091700,17011230,6120,6100,6120,6100,100
20250227,091600,16400250,6090,6100,6100,6090,2
20250227,091500,16388060,6100,6080,6100,6080,335
20250227,091400,14347620,6080,6070,6080,6070,35
20250227,091300,14135150,6070,6080,6080,6070,101
20250227,091200,13521080,6080,6080,6080,6080,19
20250227,091100,13405560,6100,6100,6100,6100,0
20250227,091000,13405560,6100,6070,6100,6070,807
20250227,090900,8502260,6070,6070,6070,6070,0
20250227,090800,8502260,6070,6070,6070,6070,6
20250227,090700,8465840,6070,6040,6070,6040,11
20250227,090600,8399370,6060,6060,6060,6060,17
20250227,090500,8296350,6070,6070,6070,6070,0
20250227,090400,8296350,6070,6070,6070,6070,0
20250227,090300,8296350,6070,6070,6080,6070,95
20250227,090200,7719630,6080,6070,6080,6070,625
20250227,090100,3919820,6080,6080,6080,6080,101
20250227,090000,3305740,5990,6040,6080,5990,549