KissMeData/049520/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193400,143028635,4320,4320,4320,4320,244
20250227,193300,143028635,4320,4320,4320,4320,0
20250227,193200,143028635,4320,4320,4320,4320,0
20250227,193100,143028635,4320,4320,4320,4320,0
20250227,193000,143028635,4320,4320,4320,4320,0
20250227,192900,143028635,4320,4320,4320,4320,0
20250227,192800,143028635,4320,4320,4320,4320,0
20250227,192700,143028635,4320,4320,4320,4320,0
20250227,192600,143028635,4320,4320,4320,4320,0
20250227,192500,143028635,4320,4320,4320,4320,0
20250227,192400,143028635,4320,4320,4320,4320,0
20250227,192300,143028635,4320,4320,4320,4320,0
20250227,192200,143028635,4320,4320,4320,4320,0
20250227,192100,143028635,4320,4320,4320,4320,0
20250227,192000,143028635,4320,4320,4320,4320,0
20250227,191900,143028635,4320,4320,4320,4320,0
20250227,191800,143028635,4320,4320,4320,4320,0
20250227,191700,143028635,4320,4320,4320,4320,0
20250227,191600,143028635,4320,4320,4320,4320,0
20250227,191500,143028635,4320,4320,4320,4320,0
20250227,191400,143028635,4320,4320,4320,4320,0
20250227,191300,143028635,4320,4320,4320,4320,0
20250227,191200,143028635,4320,4320,4320,4320,0
20250227,191100,143028635,4320,4320,4320,4320,0
20250227,191000,143028635,4320,4320,4320,4320,0
20250227,190900,143028635,4320,4320,4320,4320,0
20250227,190800,143028635,4320,4320,4320,4320,0
20250227,190700,143028635,4320,4320,4320,4320,0
20250227,190600,143028635,4320,4320,4320,4320,0
20250227,190500,143028635,4320,4320,4320,4320,0
20250227,190400,143028635,4320,4320,4320,4320,244
20250227,190300,143028635,4320,4320,4320,4320,0
20250227,190200,143028635,4320,4320,4320,4320,0
20250227,190100,143028635,4320,4320,4320,4320,0
20250227,190000,143028635,4320,4320,4320,4320,0
20250227,185900,143028635,4320,4320,4320,4320,0
20250227,185800,143028635,4320,4320,4320,4320,0
20250227,185700,143028635,4320,4320,4320,4320,0
20250227,185600,143028635,4320,4320,4320,4320,0
20250227,185500,143028635,4320,4320,4320,4320,0
20250227,185400,143028635,4320,4320,4320,4320,0
20250227,185300,143028635,4320,4320,4320,4320,0
20250227,185200,143028635,4320,4320,4320,4320,0
20250227,185100,143028635,4320,4320,4320,4320,0
20250227,185000,143028635,4320,4320,4320,4320,0
20250227,184900,143028635,4320,4320,4320,4320,0
20250227,184800,143028635,4320,4320,4320,4320,0
20250227,184700,143028635,4320,4320,4320,4320,0
20250227,184600,143028635,4320,4320,4320,4320,0
20250227,184500,143028635,4320,4320,4320,4320,0
20250227,184400,143028635,4320,4320,4320,4320,0
20250227,184300,143028635,4320,4320,4320,4320,0
20250227,184200,143028635,4320,4320,4320,4320,0
20250227,184100,143028635,4320,4320,4320,4320,0
20250227,184000,143028635,4320,4320,4320,4320,0
20250227,183900,143028635,4320,4320,4320,4320,0
20250227,183800,143028635,4320,4320,4320,4320,0
20250227,183700,143028635,4320,4320,4320,4320,0
20250227,183600,143028635,4320,4320,4320,4320,0
20250227,183500,143028635,4320,4320,4320,4320,0
20250227,183400,143028635,4320,4320,4320,4320,244
20250227,183300,143028635,4320,4320,4320,4320,0
20250227,183200,143028635,4320,4320,4320,4320,0
20250227,183100,143028635,4320,4320,4320,4320,0
20250227,183000,143028635,4320,4320,4320,4320,0
20250227,182900,143028635,4320,4320,4320,4320,0
20250227,182800,143028635,4320,4320,4320,4320,0
20250227,182700,143028635,4320,4320,4320,4320,0
20250227,182600,143028635,4320,4320,4320,4320,0
20250227,182500,143028635,4320,4320,4320,4320,0
20250227,182400,143028635,4320,4320,4320,4320,0
20250227,182300,143028635,4320,4320,4320,4320,0
20250227,182200,143028635,4320,4320,4320,4320,0
20250227,182100,143028635,4320,4320,4320,4320,0
20250227,182000,143028635,4320,4320,4320,4320,0
20250227,181900,143028635,4320,4320,4320,4320,0
20250227,181800,143028635,4320,4320,4320,4320,0
20250227,181700,143028635,4320,4320,4320,4320,0
20250227,181600,143028635,4320,4320,4320,4320,0
20250227,181500,143028635,4320,4320,4320,4320,0
20250227,181400,143028635,4320,4320,4320,4320,0
20250227,181300,143028635,4320,4320,4320,4320,0
20250227,181200,143028635,4320,4320,4320,4320,0
20250227,181100,143028635,4320,4320,4320,4320,0
20250227,181000,143028635,4320,4320,4320,4320,0
20250227,180900,143028635,4320,4320,4320,4320,0
20250227,180800,143028635,4320,4320,4320,4320,0
20250227,180700,143028635,4320,4320,4320,4320,0
20250227,180600,143028635,4320,4320,4320,4320,0
20250227,180500,143028635,4320,4320,4320,4320,0
20250227,180400,143028635,4320,4320,4320,4320,244
20250227,180300,143028635,4320,4320,4320,4320,0
20250227,180200,143028635,4320,4320,4320,4320,0
20250227,180100,143028635,4320,4320,4320,4320,0
20250227,180000,143028635,4320,4320,4320,4320,0
20250227,175900,143028635,4320,4320,4320,4320,0
20250227,175800,143028635,4320,4320,4320,4320,0
20250227,175700,143028635,4320,4320,4320,4320,0
20250227,175600,143028635,4320,4320,4320,4320,0
20250227,175500,143028635,4320,4320,4320,4320,0
20250227,175400,143028635,4320,4320,4320,4320,0
20250227,175300,143028635,4320,4320,4320,4320,0
20250227,175200,143028635,4320,4320,4320,4320,0
20250227,175100,143028635,4320,4320,4320,4320,0
20250227,175000,143028635,4320,4320,4320,4320,0
20250227,174900,143028635,4320,4320,4320,4320,0
20250227,174800,143028635,4320,4320,4320,4320,0
20250227,174700,143028635,4320,4320,4320,4320,0
20250227,174600,143028635,4320,4320,4320,4320,0
20250227,174500,143028635,4320,4320,4320,4320,0
20250227,174400,143028635,4320,4320,4320,4320,0
20250227,174300,143028635,4320,4320,4320,4320,0
20250227,174200,143028635,4320,4320,4320,4320,0
20250227,174100,143028635,4320,4320,4320,4320,0
20250227,174000,143028635,4320,4320,4320,4320,0
20250227,173900,143028635,4320,4320,4320,4320,0
20250227,173800,143028635,4320,4320,4320,4320,0
20250227,173700,143028635,4320,4320,4320,4320,0
20250227,173600,143028635,4320,4320,4320,4320,0
20250227,173500,143028635,4320,4320,4320,4320,0
20250227,173400,143028635,4320,4320,4320,4320,244
20250227,173300,143028635,4320,4320,4320,4320,0
20250227,173200,143028635,4320,4320,4320,4320,0
20250227,173100,143028635,4320,4320,4320,4320,0
20250227,173000,143028635,4320,4320,4320,4320,0
20250227,172900,143028635,4320,4320,4320,4320,0
20250227,172800,143028635,4320,4320,4320,4320,0
20250227,172700,143028635,4320,4320,4320,4320,0
20250227,172600,143028635,4320,4320,4320,4320,0
20250227,172500,143028635,4320,4320,4320,4320,0
20250227,172400,143028635,4320,4320,4320,4320,0
20250227,172300,143028635,4320,4320,4320,4320,0
20250227,172200,143028635,4320,4320,4320,4320,0
20250227,172100,143028635,4320,4320,4320,4320,0
20250227,172000,143028635,4320,4320,4320,4320,0
20250227,171900,143028635,4320,4320,4320,4320,0
20250227,171800,143028635,4320,4320,4320,4320,0
20250227,171700,143028635,4320,4320,4320,4320,0
20250227,171600,143028635,4320,4320,4320,4320,0
20250227,171500,143028635,4320,4320,4320,4320,0
20250227,171400,143028635,4320,4320,4320,4320,0
20250227,171300,143028635,4320,4320,4320,4320,0
20250227,171200,143028635,4320,4320,4320,4320,0
20250227,171100,143028635,4320,4320,4320,4320,0
20250227,171000,143028635,4320,4320,4320,4320,0
20250227,170900,143028635,4320,4320,4320,4320,0
20250227,170800,143028635,4320,4320,4320,4320,0
20250227,170700,143028635,4320,4320,4320,4320,0
20250227,170600,143028635,4320,4320,4320,4320,0
20250227,170500,143028635,4320,4320,4320,4320,0
20250227,170400,143028635,4320,4320,4320,4320,244
20250227,170300,143028635,4320,4320,4320,4320,0
20250227,170200,143028635,4320,4320,4320,4320,0
20250227,170100,143028635,4320,4320,4320,4320,0
20250227,170000,143028635,4320,4320,4320,4320,0
20250227,165900,143028635,4320,4320,4320,4320,0
20250227,165800,143028635,4320,4320,4320,4320,0
20250227,165700,143028635,4320,4320,4320,4320,0
20250227,165600,143028635,4320,4320,4320,4320,0
20250227,165500,143028635,4320,4320,4320,4320,0
20250227,165400,143028635,4320,4320,4320,4320,0
20250227,165300,143028635,4320,4320,4320,4320,0
20250227,165200,143028635,4320,4320,4320,4320,0
20250227,165100,143028635,4320,4320,4320,4320,0
20250227,165000,143028635,4320,4320,4320,4320,0
20250227,164900,143028635,4320,4320,4320,4320,0
20250227,164800,143028635,4320,4320,4320,4320,0
20250227,164700,143028635,4320,4320,4320,4320,0
20250227,164600,143028635,4320,4320,4320,4320,0
20250227,164500,143028635,4320,4320,4320,4320,0
20250227,164400,143028635,4320,4320,4320,4320,0
20250227,164300,143028635,4320,4320,4320,4320,0
20250227,164200,143028635,4320,4320,4320,4320,0
20250227,164100,143028635,4320,4320,4320,4320,0
20250227,164000,143028635,4320,4320,4320,4320,0
20250227,163900,143028635,4320,4320,4320,4320,0
20250227,163800,143028635,4320,4320,4320,4320,0
20250227,163700,143028635,4320,4320,4320,4320,0
20250227,163600,143028635,4320,4320,4320,4320,0
20250227,163500,143028635,4320,4320,4320,4320,0
20250227,163400,143028635,4320,4320,4320,4320,244
20250227,163300,143028635,4320,4320,4320,4320,0
20250227,163200,143028635,4320,4320,4320,4320,0
20250227,163100,143028635,4320,4320,4320,4320,0
20250227,163000,143028635,4320,4320,4320,4320,0
20250227,162900,143028635,4320,4320,4320,4320,0
20250227,162800,143028635,4320,4320,4320,4320,0
20250227,162700,143028635,4320,4320,4320,4320,0
20250227,162600,143028635,4320,4320,4320,4320,0
20250227,162500,143028635,4320,4320,4320,4320,0
20250227,162400,143028635,4320,4320,4320,4320,0
20250227,162300,143028635,4320,4320,4320,4320,0
20250227,162200,143028635,4320,4320,4320,4320,0
20250227,162100,143028635,4320,4320,4320,4320,0
20250227,162000,143028635,4320,4320,4320,4320,0
20250227,161900,143028635,4320,4320,4320,4320,0
20250227,161800,143028635,4320,4320,4320,4320,0
20250227,161700,143028635,4320,4320,4320,4320,0
20250227,161600,143028635,4320,4320,4320,4320,0
20250227,161500,143028635,4320,4320,4320,4320,0
20250227,161400,143028635,4320,4320,4320,4320,0
20250227,161300,143028635,4320,4320,4320,4320,0
20250227,161200,143028635,4320,4320,4320,4320,0
20250227,161100,143028635,4320,4320,4320,4320,0
20250227,161000,143028635,4320,4320,4320,4320,0
20250227,160900,143028635,4320,4320,4320,4320,0
20250227,160800,143028635,4320,4320,4320,4320,0
20250227,160700,143028635,4320,4320,4320,4320,0
20250227,160600,143028635,4320,4320,4320,4320,0
20250227,160500,143028635,4320,4320,4320,4320,0
20250227,160400,143028635,4320,4320,4320,4320,244
20250227,160300,143028635,4320,4320,4320,4320,0
20250227,160200,143028635,4320,4320,4320,4320,0
20250227,160100,143028635,4320,4320,4320,4320,0
20250227,160000,143028635,4320,4320,4320,4320,0
20250227,155900,143028635,4320,4320,4320,4320,0
20250227,155800,143028635,4320,4320,4320,4320,0
20250227,155700,143028635,4320,4320,4320,4320,0
20250227,155600,143028635,4320,4320,4320,4320,0
20250227,155500,143028635,4320,4320,4320,4320,0
20250227,155400,143028635,4320,4320,4320,4320,0
20250227,155300,143028635,4320,4320,4320,4320,0
20250227,155200,143028635,4320,4320,4320,4320,0
20250227,155100,143028635,4320,4320,4320,4320,0
20250227,155000,143028635,4320,4320,4320,4320,0
20250227,154900,143028635,4320,4320,4320,4320,0
20250227,154800,143028635,4320,4320,4320,4320,0
20250227,154700,143028635,4320,4320,4320,4320,0
20250227,154600,143028635,4320,4320,4320,4320,0
20250227,154500,143028635,4320,4320,4320,4320,0
20250227,154400,143028635,4320,4320,4320,4320,0
20250227,154300,143028635,4320,4320,4320,4320,0
20250227,154200,143028635,4320,4320,4320,4320,0
20250227,154100,143028635,4320,4320,4320,4320,0
20250227,154000,143028635,4320,4320,4320,4320,0
20250227,153900,143028635,4320,4320,4320,4320,0
20250227,153800,143028635,4320,4320,4320,4320,0
20250227,153700,143028635,4320,4320,4320,4320,0
20250227,153600,143028635,4320,4320,4320,4320,0
20250227,153500,143028635,4320,4320,4320,4320,0
20250227,153400,143028635,4320,4320,4320,4320,244
20250227,153300,143028635,4320,4320,4320,4320,0
20250227,153200,143028635,4320,4320,4320,4320,0
20250227,153100,143028635,4320,4320,4320,4320,0
20250227,153000,143028635,4320,4320,4320,4320,244
20250227,152900,141974555,4320,4320,4320,4320,0
20250227,152800,141974555,4320,4320,4320,4320,0
20250227,152700,141974555,4320,4320,4320,4320,0
20250227,152600,141974555,4320,4320,4320,4320,0
20250227,152500,141974555,4320,4320,4320,4320,0
20250227,152400,141974555,4320,4320,4320,4320,0
20250227,152300,141974555,4320,4320,4320,4320,0
20250227,152200,141974555,4320,4320,4320,4320,0
20250227,152100,141974555,4320,4320,4320,4320,0
20250227,152000,141974555,4320,4320,4320,4320,0
20250227,151900,141974555,4320,4320,4320,4320,0
20250227,151800,141974555,4320,4305,4320,4305,45
20250227,151700,141780305,4305,4305,4305,4305,170
20250227,151600,141048455,4305,4305,4305,4305,200
20250227,151500,140187455,4305,4300,4305,4300,111
20250227,151400,139709900,4300,4320,4320,4300,858
20250227,151300,136012815,4320,4320,4320,4320,6
20250227,151200,135986895,4320,4320,4320,4320,0
20250227,151100,135986895,4320,4330,4335,4320,152
20250227,151000,135329870,4330,4330,4330,4330,70
20250227,150900,135026770,4330,4330,4330,4330,1
20250227,150800,135022440,4335,4335,4335,4335,12
20250227,150700,134970420,4330,4330,4330,4330,108
20250227,150600,134502780,4330,4330,4330,4330,2
20250227,150500,134494120,4330,4330,4330,4330,200
20250227,150400,133628120,4330,4330,4330,4330,0
20250227,150300,133628120,4330,4330,4330,4330,0
20250227,150200,133628120,4330,4315,4330,4310,3012
20250227,150100,120646005,4335,4335,4335,4335,3
20250227,150000,120633000,4340,4340,4340,4340,1
20250227,145900,120628660,4335,4315,4340,4315,123
20250227,145800,120097395,4310,4310,4310,4310,0
20250227,145700,120097395,4310,4310,4310,4310,86
20250227,145600,119726735,4300,4300,4300,4300,0
20250227,145500,119726735,4300,4300,4300,4300,1000
20250227,145400,115426735,4310,4310,4310,4310,0
20250227,145300,115426735,4310,4310,4310,4310,0
20250227,145200,115426735,4310,4310,4310,4310,1
20250227,145100,115422425,4305,4305,4305,4305,0
20250227,145000,115422425,4305,4305,4305,4305,15
20250227,144900,115357850,4305,4305,4305,4305,0
20250227,144800,115357850,4305,4305,4305,4305,0
20250227,144700,115357850,4305,4305,4305,4305,0
20250227,144600,115357850,4305,4305,4305,4305,0
20250227,144500,115357850,4305,4305,4305,4305,0
20250227,144400,115357850,4305,4305,4305,4305,0
20250227,144300,115357850,4305,4305,4305,4305,100
20250227,144200,114927350,4305,4305,4305,4305,0
20250227,144100,114927350,4305,4305,4305,4305,0
20250227,144000,114927350,4305,4305,4305,4305,0
20250227,143900,114927350,4305,4305,4305,4305,1
20250227,143800,114923045,4300,4300,4300,4300,43
20250227,143700,114738145,4305,4305,4305,4305,0
20250227,143600,114738145,4305,4305,4305,4305,0
20250227,143500,114738145,4305,4305,4305,4305,7
20250227,143400,114708010,4310,4310,4310,4310,1
20250227,143300,114703700,4300,4300,4300,4300,0
20250227,143200,114703700,4300,4300,4300,4300,14
20250227,143100,114643500,4300,4300,4300,4300,0
20250227,143000,114643500,4300,4300,4300,4300,0
20250227,142900,114643500,4300,4300,4300,4300,0
20250227,142800,114643500,4300,4300,4300,4300,0
20250227,142700,114643500,4300,4300,4300,4300,0
20250227,142600,114643500,4300,4300,4300,4300,0
20250227,142500,114643500,4300,4300,4300,4300,1
20250227,142400,114639200,4295,4295,4295,4295,12
20250227,142300,114587660,4295,4295,4295,4295,0
20250227,142200,114587660,4295,4295,4295,4295,0
20250227,142100,114587660,4295,4295,4295,4295,0
20250227,142000,114587660,4295,4295,4295,4295,0
20250227,141900,114587660,4295,4295,4295,4295,0
20250227,141800,114587660,4295,4295,4295,4295,0
20250227,141700,114587660,4295,4295,4295,4295,0
20250227,141600,114587660,4295,4295,4295,4295,0
20250227,141500,114587660,4295,4295,4295,4295,0
20250227,141400,114587660,4295,4295,4295,4295,0
20250227,141300,114587660,4295,4295,4295,4295,1
20250227,141200,114583365,4295,4295,4295,4295,0
20250227,141100,114583365,4295,4295,4295,4295,0
20250227,141000,114583365,4295,4295,4295,4295,0
20250227,140900,114583365,4295,4295,4295,4295,0
20250227,140800,114583365,4295,4295,4295,4295,137
20250227,140700,113994950,4310,4310,4310,4310,0
20250227,140600,113994950,4310,4310,4310,4310,0
20250227,140500,113994950,4310,4310,4310,4310,1
20250227,140400,113990640,4295,4295,4295,4295,32
20250227,140300,113853200,4310,4310,4310,4310,0
20250227,140200,113853200,4310,4310,4310,4310,0
20250227,140100,113853200,4310,4310,4310,4310,0
20250227,140000,113853200,4310,4310,4310,4310,0
20250227,135900,113853200,4310,4310,4310,4310,0
20250227,135800,113853200,4310,4310,4310,4310,0
20250227,135700,113853200,4310,4310,4310,4310,0
20250227,135600,113853200,4310,4310,4310,4310,0
20250227,135500,113853200,4310,4310,4310,4310,0
20250227,135400,113853200,4310,4310,4310,4310,0
20250227,135300,113853200,4310,4310,4310,4310,0
20250227,135200,113853200,4310,4310,4310,4310,0
20250227,135100,113853200,4310,4300,4310,4300,308
20250227,135000,112528790,4310,4310,4310,4310,0
20250227,134900,112528790,4310,4310,4310,4310,1
20250227,134800,112524480,4305,4310,4310,4305,22
20250227,134700,112429715,4310,4310,4310,4310,0
20250227,134600,112429715,4310,4310,4310,4310,0
20250227,134500,112429715,4310,4310,4310,4310,2
20250227,134400,112421095,4310,4310,4310,4310,0
20250227,134300,112421095,4310,4310,4310,4310,0
20250227,134200,112421095,4310,4310,4310,4310,0
20250227,134100,112421095,4310,4310,4310,4310,0
20250227,134000,112421095,4310,4310,4310,4310,0
20250227,133900,112421095,4310,4310,4310,4310,0
20250227,133800,112421095,4310,4310,4310,4310,0
20250227,133700,112421095,4310,4310,4310,4310,0
20250227,133600,112421095,4310,4310,4310,4310,49
20250227,133500,112209905,4310,4310,4310,4310,0
20250227,133400,112209905,4310,4310,4310,4310,0
20250227,133300,112209905,4310,4310,4310,4310,5
20250227,133200,112188355,4310,4310,4310,4310,0
20250227,133100,112188355,4310,4310,4310,4310,0
20250227,133000,112188355,4310,4300,4310,4300,10
20250227,132900,112145345,4300,4305,4305,4300,11
20250227,132800,112098040,4305,4305,4305,4305,0
20250227,132700,112098040,4305,4305,4305,4305,0
20250227,132600,112098040,4305,4305,4305,4305,36
20250227,132500,111943060,4305,4305,4305,4305,0
20250227,132400,111943060,4305,4305,4305,4305,0
20250227,132300,111943060,4305,4305,4305,4305,20
20250227,132200,111856960,4305,4305,4305,4305,1
20250227,132100,111852655,4305,4305,4305,4305,0
20250227,132000,111852655,4305,4305,4305,4305,0
20250227,131900,111852655,4305,4305,4305,4305,0
20250227,131800,111852655,4305,4305,4305,4305,0
20250227,131700,111852655,4305,4305,4305,4300,240
20250227,131600,110820645,4310,4310,4310,4310,0
20250227,131500,110820645,4310,4310,4310,4310,1
20250227,131400,110816335,4305,4305,4305,4305,0
20250227,131300,110816335,4305,4305,4305,4305,101
20250227,131200,110381530,4305,4305,4305,4305,0
20250227,131100,110381530,4305,4305,4305,4305,0
20250227,131000,110381530,4305,4300,4305,4300,133
20250227,130900,109809625,4305,4305,4305,4305,77
20250227,130800,109478140,4320,4320,4320,4320,0
20250227,130700,109478140,4320,4320,4320,4320,0
20250227,130600,109478140,4320,4320,4320,4320,0
20250227,130500,109478140,4320,4320,4320,4320,0
20250227,130400,109478140,4320,4320,4320,4320,0
20250227,130300,109478140,4320,4310,4320,4310,2
20250227,130200,109469510,4310,4310,4310,4310,0
20250227,130100,109469510,4310,4310,4310,4310,0
20250227,130000,109469510,4310,4310,4310,4310,0
20250227,125900,109469510,4310,4310,4310,4310,0
20250227,125800,109469510,4310,4315,4320,4310,15
20250227,125700,109404835,4315,4315,4315,4315,22
20250227,125600,109309905,4320,4320,4320,4320,0
20250227,125500,109309905,4320,4320,4320,4320,0
20250227,125400,109309905,4320,4320,4320,4320,0
20250227,125300,109309905,4320,4320,4320,4320,11
20250227,125200,109262385,4320,4320,4320,4320,3
20250227,125100,109249425,4335,4335,4335,4335,0
20250227,125000,109249425,4335,4335,4335,4335,0
20250227,124900,109249425,4335,4335,4335,4335,0
20250227,124800,109249425,4335,4335,4335,4335,0
20250227,124700,109249425,4335,4335,4335,4335,0
20250227,124600,109249425,4335,4335,4335,4335,0
20250227,124500,109249425,4335,4325,4335,4320,46
20250227,124400,109050605,4340,4340,4340,4340,0
20250227,124300,109050605,4340,4340,4340,4340,0
20250227,124200,109050605,4340,4340,4340,4340,0
20250227,124100,109050605,4340,4340,4340,4340,0
20250227,124000,109050605,4340,4340,4340,4340,0
20250227,123900,109050605,4340,4340,4340,4340,27
20250227,123800,108933425,4340,4340,4340,4340,0
20250227,123700,108933425,4340,4330,4340,4330,26
20250227,123600,108820835,4340,4340,4340,4340,0
20250227,123500,108820835,4340,4340,4340,4340,11
20250227,123400,108773095,4340,4335,4340,4335,111
20250227,123300,108291410,4340,4340,4340,4340,0
20250227,123200,108291410,4340,4340,4340,4340,1
20250227,123100,108287070,4330,4340,4340,4330,19
20250227,123000,108204690,4340,4340,4340,4340,0
20250227,122900,108204690,4340,4340,4340,4340,0
20250227,122800,108204690,4340,4340,4340,4340,0
20250227,122700,108204690,4340,4340,4340,4340,0
20250227,122600,108204690,4340,4340,4340,4340,0
20250227,122500,108204690,4340,4335,4340,4335,11
20250227,122400,108157000,4330,4330,4330,4330,0
20250227,122300,108157000,4330,4340,4340,4330,34
20250227,122200,108009605,4320,4320,4320,4320,0
20250227,122100,108009605,4320,4320,4320,4320,0
20250227,122000,108009605,4320,4320,4320,4320,0
20250227,121900,108009605,4320,4315,4340,4315,9
20250227,121800,107970675,4310,4320,4320,4300,37
20250227,121700,107811300,4335,4310,4340,4300,3010
20250227,121600,94867610,4330,4325,4330,4325,300
20250227,121500,93568795,4325,4325,4325,4325,0
20250227,121400,93568795,4325,4325,4325,4325,0
20250227,121300,93568795,4325,4315,4325,4315,43
20250227,121200,93383240,4300,4300,4300,4300,0
20250227,121100,93383240,4300,4300,4300,4300,0
20250227,121000,93383240,4300,4300,4300,4295,479
20250227,120900,91323690,4295,4295,4295,4295,20
20250227,120800,91237790,4300,4295,4300,4295,16
20250227,120700,91169000,4300,4300,4300,4300,0
20250227,120600,91169000,4300,4300,4300,4300,500
20250227,120500,89019000,4300,4300,4300,4300,410
20250227,120400,87256000,4310,4310,4310,4310,0
20250227,120300,87256000,4310,4310,4310,4310,0
20250227,120200,87256000,4310,4310,4310,4310,0
20250227,120100,87256000,4310,4310,4310,4310,0
20250227,120000,87256000,4310,4310,4310,4310,300
20250227,115900,85963000,4310,4310,4310,4310,0
20250227,115800,85963000,4310,4300,4310,4300,94
20250227,115700,85558425,4300,4300,4300,4300,0
20250227,115600,85558425,4300,4300,4300,4300,0
20250227,115500,85558425,4300,4300,4300,4300,0
20250227,115400,85558425,4300,4300,4300,4300,2
20250227,115300,85549825,4305,4305,4305,4305,0
20250227,115200,85549825,4305,4305,4305,4305,0
20250227,115100,85549825,4305,4305,4305,4305,0
20250227,115000,85549825,4305,4305,4305,4305,0
20250227,114900,85549825,4305,4305,4305,4305,0
20250227,114800,85549825,4305,4305,4305,4305,0
20250227,114700,85549825,4305,4305,4305,4305,0
20250227,114600,85549825,4305,4305,4305,4305,0
20250227,114500,85549825,4305,4305,4305,4305,0
20250227,114400,85549825,4305,4305,4305,4305,1
20250227,114300,85545520,4300,4300,4300,4300,3
20250227,114200,85532620,4305,4305,4305,4305,0
20250227,114100,85532620,4305,4305,4305,4305,0
20250227,114000,85532620,4305,4305,4305,4305,0
20250227,113900,85532620,4305,4305,4305,4305,0
20250227,113800,85532620,4305,4305,4305,4305,0
20250227,113700,85532620,4305,4305,4305,4305,0
20250227,113600,85532620,4305,4305,4305,4305,0
20250227,113500,85532620,4305,4305,4305,4305,0
20250227,113400,85532620,4305,4305,4305,4305,0
20250227,113300,85532620,4305,4305,4305,4305,0
20250227,113200,85532620,4305,4305,4305,4305,0
20250227,113100,85532620,4305,4305,4305,4305,0
20250227,113000,85532620,4305,4305,4305,4305,0
20250227,112900,85532620,4305,4305,4305,4305,0
20250227,112800,85532620,4305,4305,4305,4305,0
20250227,112700,85532620,4305,4305,4305,4305,0
20250227,112600,85532620,4305,4305,4305,4305,0
20250227,112500,85532620,4305,4305,4305,4305,0
20250227,112400,85532620,4305,4305,4305,4305,0
20250227,112300,85532620,4305,4305,4305,4305,0
20250227,112200,85532620,4305,4305,4305,4305,1
20250227,112100,85528315,4295,4295,4295,4295,2
20250227,112000,85519725,4295,4295,4295,4295,0
20250227,111900,85519725,4295,4295,4295,4295,0
20250227,111800,85519725,4295,4295,4295,4295,2
20250227,111700,85511135,4305,4305,4305,4305,0
20250227,111600,85511135,4305,4305,4305,4305,0
20250227,111500,85511135,4305,4305,4305,4305,0
20250227,111400,85511135,4305,4290,4305,4290,5
20250227,111300,85489670,4300,4300,4300,4300,10
20250227,111200,85446670,4300,4300,4300,4300,0
20250227,111100,85446670,4300,4300,4300,4300,0
20250227,111000,85446670,4300,4300,4300,4300,0
20250227,110900,85446670,4300,4300,4300,4300,0
20250227,110800,85446670,4300,4300,4300,4300,0
20250227,110700,85446670,4300,4295,4300,4295,400
20250227,110600,83726675,4300,4300,4300,4300,0
20250227,110500,83726675,4300,4280,4300,4270,103
20250227,110400,83286775,4300,4300,4300,4300,0
20250227,110300,83286775,4300,4300,4300,4300,0
20250227,110200,83286775,4300,4285,4300,4285,2
20250227,110100,83278190,4290,4285,4300,4285,4
20250227,110000,83261025,4280,4280,4280,4280,1
20250227,105900,83256745,4275,4275,4300,4275,3
20250227,105800,83243895,4270,4270,4270,4270,46
20250227,105700,83047475,4270,4280,4280,4270,364
20250227,105600,81491570,4280,4290,4300,4280,402
20250227,105500,79770120,4290,4290,4290,4290,0
20250227,105400,79770120,4290,4290,4290,4290,152
20250227,105300,79118040,4295,4295,4295,4295,66
20250227,105200,78834570,4300,4300,4300,4300,0
20250227,105100,78834570,4300,4305,4305,4295,55
20250227,105000,78598135,4305,4305,4305,4305,0
20250227,104900,78598135,4305,4305,4305,4305,0
20250227,104800,78598135,4305,4305,4305,4305,0
20250227,104700,78598135,4305,4305,4305,4305,0
20250227,104600,78598135,4305,4305,4305,4305,1
20250227,104500,78593830,4315,4315,4315,4315,0
20250227,104400,78593830,4315,4300,4315,4300,4
20250227,104300,78576600,4295,4295,4295,4295,1
20250227,104200,78572305,4295,4305,4305,4295,504
20250227,104100,76402625,4305,4305,4305,4305,0
20250227,104000,76402625,4305,4305,4305,4305,0
20250227,103900,76402625,4305,4280,4305,4275,476
20250227,103800,74367660,4275,4275,4275,4275,88
20250227,103700,73991460,4275,4295,4295,4275,2016
20250227,103600,65358960,4295,4295,4295,4295,0
20250227,103500,65358960,4295,4300,4305,4295,206
20250227,103400,64473620,4310,4305,4310,4305,50
20250227,103300,64258125,4305,4305,4305,4305,11
20250227,103200,64210770,4310,4310,4310,4310,2
20250227,103100,64202150,4310,4310,4310,4310,0
20250227,103000,64202150,4310,4310,4310,4310,0
20250227,102900,64202150,4310,4310,4310,4310,0
20250227,102800,64202150,4310,4305,4310,4305,25
20250227,102700,64094520,4310,4310,4310,4310,0
20250227,102600,64094520,4310,4310,4310,4310,0
20250227,102500,64094520,4310,4305,4310,4305,2
20250227,102400,64085905,4300,4305,4305,4300,201
20250227,102300,63221585,4310,4310,4310,4310,0
20250227,102200,63221585,4310,4310,4310,4310,0
20250227,102100,63221585,4310,4310,4310,4310,0
20250227,102000,63221585,4310,4310,4310,4310,10
20250227,101900,63178485,4310,4305,4310,4305,86
20250227,101800,62808250,4305,4305,4305,4305,70
20250227,101700,62506900,4305,4305,4305,4305,0
20250227,101600,62506900,4305,4305,4305,4305,0
20250227,101500,62506900,4305,4305,4305,4305,0
20250227,101400,62506900,4305,4300,4305,4300,60
20250227,101300,62248895,4300,4295,4300,4295,6
20250227,101200,62223120,4300,4300,4300,4300,1
20250227,101100,62218820,4295,4290,4295,4290,3
20250227,101000,62205940,4290,4290,4290,4290,0
20250227,100900,62205940,4290,4280,4290,4280,2340
20250227,100800,52190225,4280,4285,4285,4280,154
20250227,100700,51530585,4290,4290,4290,4290,0
20250227,100600,51530585,4290,4285,4290,4285,2
20250227,100500,51522010,4290,4290,4290,4290,0
20250227,100400,51522010,4290,4290,4290,4290,21
20250227,100300,51431920,4290,4295,4295,4290,16
20250227,100200,51363275,4290,4315,4315,4290,157
20250227,100100,50687565,4310,4315,4315,4310,12
20250227,100000,50635790,4315,4325,4325,4315,223
20250227,095900,49673060,4330,4330,4330,4330,0
20250227,095800,49673060,4330,4330,4330,4330,20
20250227,095700,49586460,4330,4330,4330,4330,11
20250227,095600,49538830,4330,4330,4330,4330,11
20250227,095500,49491200,4325,4325,4325,4325,1
20250227,095400,49486875,4325,4325,4325,4325,0
20250227,095300,49486875,4325,4320,4330,4320,28
20250227,095200,49365770,4325,4325,4325,4320,318
20250227,095100,47991075,4330,4330,4330,4330,1
20250227,095000,47986745,4325,4325,4325,4325,50
20250227,094900,47770495,4330,4330,4330,4330,11
20250227,094800,47722865,4330,4330,4330,4330,0
20250227,094700,47722865,4330,4330,4330,4330,100
20250227,094600,47289865,4330,4330,4330,4330,615
20250227,094500,44626915,4330,4330,4335,4330,25
20250227,094400,44518605,4340,4315,4340,4315,22
20250227,094300,44423360,4315,4315,4335,4315,224
20250227,094200,43453920,4310,4310,4310,4310,1
20250227,094100,43449610,4305,4305,4305,4305,159
20250227,094000,42765115,4300,4295,4310,4295,166
20250227,093900,42051140,4295,4295,4295,4295,32
20250227,093800,41913700,4295,4295,4295,4295,1
20250227,093700,41909405,4290,4290,4290,4290,0
20250227,093600,41909405,4290,4290,4290,4290,0
20250227,093500,41909405,4290,4290,4295,4290,21
20250227,093400,41819220,4290,4295,4295,4285,8
20250227,093300,41784905,4290,4285,4290,4285,155
20250227,093200,41120725,4285,4305,4305,4280,1318
20250227,093100,35466525,4310,4310,4310,4310,238
20250227,093000,34440745,4310,4310,4310,4310,3000
20250227,092900,21510745,4310,4310,4310,4310,1
20250227,092800,21506435,4310,4310,4310,4310,0
20250227,092700,21506435,4310,4305,4310,4305,2
20250227,092600,21497820,4305,4305,4305,4305,0
20250227,092500,21497820,4305,4305,4305,4305,1
20250227,092400,21493515,4325,4325,4325,4325,0
20250227,092300,21493515,4325,4325,4325,4325,0
20250227,092200,21493515,4325,4295,4325,4295,3
20250227,092100,21480600,4295,4310,4310,4290,5
20250227,092000,21459120,4325,4305,4325,4305,695
20250227,091900,18467115,4290,4300,4305,4280,110
20250227,091800,17994685,4300,4300,4305,4295,37
20250227,091700,17835535,4300,4305,4305,4290,28
20250227,091600,17715240,4310,4310,4310,4310,2
20250227,091500,17706620,4310,4310,4310,4305,16
20250227,091400,17637680,4340,4340,4340,4340,0
20250227,091300,17637680,4340,4340,4340,4340,0
20250227,091200,17637680,4340,4340,4340,4340,1
20250227,091100,17633340,4290,4315,4315,4290,480
20250227,091000,15569035,4315,4315,4315,4315,0
20250227,090900,15569035,4315,4340,4340,4315,105
20250227,090800,15115835,4340,4320,4355,4320,114
20250227,090700,14620055,4360,4360,4360,4360,0
20250227,090600,14620055,4360,4360,4360,4360,154
20250227,090500,13948615,4360,4360,4360,4360,10
20250227,090400,13905015,4360,4360,4360,4360,0
20250227,090300,13905015,4360,4360,4360,4360,1
20250227,090200,13900655,4325,4325,4325,4325,0
20250227,090100,13900655,4325,4325,4325,4325,1112
20250227,090000,9091255,4325,4325,4360,4325,2102