KissMeData/049720/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193400,140585010,9760,9760,9760,9760,714
20250227,193300,140585010,9760,9760,9760,9760,0
20250227,193200,140585010,9760,9760,9760,9760,0
20250227,193100,140585010,9760,9760,9760,9760,0
20250227,193000,140585010,9760,9760,9760,9760,0
20250227,192900,140585010,9760,9760,9760,9760,0
20250227,192800,140585010,9760,9760,9760,9760,0
20250227,192700,140585010,9760,9760,9760,9760,0
20250227,192600,140585010,9760,9760,9760,9760,0
20250227,192500,140585010,9760,9760,9760,9760,0
20250227,192400,140585010,9760,9760,9760,9760,0
20250227,192300,140585010,9760,9760,9760,9760,0
20250227,192200,140585010,9760,9760,9760,9760,0
20250227,192100,140585010,9760,9760,9760,9760,0
20250227,192000,140585010,9760,9760,9760,9760,0
20250227,191900,140585010,9760,9760,9760,9760,0
20250227,191800,140585010,9760,9760,9760,9760,0
20250227,191700,140585010,9760,9760,9760,9760,0
20250227,191600,140585010,9760,9760,9760,9760,0
20250227,191500,140585010,9760,9760,9760,9760,0
20250227,191400,140585010,9760,9760,9760,9760,0
20250227,191300,140585010,9760,9760,9760,9760,0
20250227,191200,140585010,9760,9760,9760,9760,0
20250227,191100,140585010,9760,9760,9760,9760,0
20250227,191000,140585010,9760,9760,9760,9760,0
20250227,190900,140585010,9760,9760,9760,9760,0
20250227,190800,140585010,9760,9760,9760,9760,0
20250227,190700,140585010,9760,9760,9760,9760,0
20250227,190600,140585010,9760,9760,9760,9760,0
20250227,190500,140585010,9760,9760,9760,9760,0
20250227,190400,140585010,9760,9760,9760,9760,714
20250227,190300,140585010,9760,9760,9760,9760,0
20250227,190200,140585010,9760,9760,9760,9760,0
20250227,190100,140585010,9760,9760,9760,9760,0
20250227,190000,140585010,9760,9760,9760,9760,0
20250227,185900,140585010,9760,9760,9760,9760,0
20250227,185800,140585010,9760,9760,9760,9760,0
20250227,185700,140585010,9760,9760,9760,9760,0
20250227,185600,140585010,9760,9760,9760,9760,0
20250227,185500,140585010,9760,9760,9760,9760,0
20250227,185400,140585010,9760,9760,9760,9760,0
20250227,185300,140585010,9760,9760,9760,9760,0
20250227,185200,140585010,9760,9760,9760,9760,0
20250227,185100,140585010,9760,9760,9760,9760,0
20250227,185000,140585010,9760,9760,9760,9760,0
20250227,184900,140585010,9760,9760,9760,9760,0
20250227,184800,140585010,9760,9760,9760,9760,0
20250227,184700,140585010,9760,9760,9760,9760,0
20250227,184600,140585010,9760,9760,9760,9760,0
20250227,184500,140585010,9760,9760,9760,9760,0
20250227,184400,140585010,9760,9760,9760,9760,0
20250227,184300,140585010,9760,9760,9760,9760,0
20250227,184200,140585010,9760,9760,9760,9760,0
20250227,184100,140585010,9760,9760,9760,9760,0
20250227,184000,140585010,9760,9760,9760,9760,0
20250227,183900,140585010,9760,9760,9760,9760,0
20250227,183800,140585010,9760,9760,9760,9760,0
20250227,183700,140585010,9760,9760,9760,9760,0
20250227,183600,140585010,9760,9760,9760,9760,0
20250227,183500,140585010,9760,9760,9760,9760,0
20250227,183400,140585010,9760,9760,9760,9760,714
20250227,183300,140585010,9760,9760,9760,9760,0
20250227,183200,140585010,9760,9760,9760,9760,0
20250227,183100,140585010,9760,9760,9760,9760,0
20250227,183000,140585010,9760,9760,9760,9760,0
20250227,182900,140585010,9760,9760,9760,9760,0
20250227,182800,140585010,9760,9760,9760,9760,0
20250227,182700,140585010,9760,9760,9760,9760,0
20250227,182600,140585010,9760,9760,9760,9760,0
20250227,182500,140585010,9760,9760,9760,9760,0
20250227,182400,140585010,9760,9760,9760,9760,0
20250227,182300,140585010,9760,9760,9760,9760,0
20250227,182200,140585010,9760,9760,9760,9760,0
20250227,182100,140585010,9760,9760,9760,9760,0
20250227,182000,140585010,9760,9760,9760,9760,0
20250227,181900,140585010,9760,9760,9760,9760,0
20250227,181800,140585010,9760,9760,9760,9760,0
20250227,181700,140585010,9760,9760,9760,9760,0
20250227,181600,140585010,9760,9760,9760,9760,0
20250227,181500,140585010,9760,9760,9760,9760,0
20250227,181400,140585010,9760,9760,9760,9760,0
20250227,181300,140585010,9760,9760,9760,9760,0
20250227,181200,140585010,9760,9760,9760,9760,0
20250227,181100,140585010,9760,9760,9760,9760,0
20250227,181000,140585010,9760,9760,9760,9760,0
20250227,180900,140585010,9760,9760,9760,9760,0
20250227,180800,140585010,9760,9760,9760,9760,0
20250227,180700,140585010,9760,9760,9760,9760,0
20250227,180600,140585010,9760,9760,9760,9760,0
20250227,180500,140585010,9760,9760,9760,9760,0
20250227,180400,140585010,9760,9760,9760,9760,714
20250227,180300,140585010,9760,9760,9760,9760,0
20250227,180200,140585010,9760,9760,9760,9760,0
20250227,180100,140585010,9760,9760,9760,9760,0
20250227,180000,140585010,9760,9760,9760,9760,0
20250227,175900,140585010,9760,9760,9760,9760,0
20250227,175800,140585010,9760,9760,9760,9760,0
20250227,175700,140585010,9760,9760,9760,9760,0
20250227,175600,140585010,9760,9760,9760,9760,0
20250227,175500,140585010,9760,9760,9760,9760,0
20250227,175400,140585010,9760,9760,9760,9760,0
20250227,175300,140585010,9760,9760,9760,9760,0
20250227,175200,140585010,9760,9760,9760,9760,0
20250227,175100,140585010,9760,9760,9760,9760,0
20250227,175000,140585010,9760,9760,9760,9760,0
20250227,174900,140585010,9760,9760,9760,9760,0
20250227,174800,140585010,9760,9760,9760,9760,0
20250227,174700,140585010,9760,9760,9760,9760,0
20250227,174600,140585010,9760,9760,9760,9760,0
20250227,174500,140585010,9760,9760,9760,9760,0
20250227,174400,140585010,9760,9760,9760,9760,0
20250227,174300,140585010,9760,9760,9760,9760,0
20250227,174200,140585010,9760,9760,9760,9760,0
20250227,174100,140585010,9760,9760,9760,9760,0
20250227,174000,140585010,9760,9760,9760,9760,0
20250227,173900,140585010,9760,9760,9760,9760,0
20250227,173800,140585010,9760,9760,9760,9760,0
20250227,173700,140585010,9760,9760,9760,9760,0
20250227,173600,140585010,9760,9760,9760,9760,0
20250227,173500,140585010,9760,9760,9760,9760,0
20250227,173400,140585010,9760,9760,9760,9760,714
20250227,173300,140585010,9760,9760,9760,9760,0
20250227,173200,140585010,9760,9760,9760,9760,0
20250227,173100,140585010,9760,9760,9760,9760,0
20250227,173000,140585010,9760,9760,9760,9760,0
20250227,172900,140585010,9760,9760,9760,9760,0
20250227,172800,140585010,9760,9760,9760,9760,0
20250227,172700,140585010,9760,9760,9760,9760,0
20250227,172600,140585010,9760,9760,9760,9760,0
20250227,172500,140585010,9760,9760,9760,9760,0
20250227,172400,140585010,9760,9760,9760,9760,0
20250227,172300,140585010,9760,9760,9760,9760,0
20250227,172200,140585010,9760,9760,9760,9760,0
20250227,172100,140585010,9760,9760,9760,9760,0
20250227,172000,140585010,9760,9760,9760,9760,0
20250227,171900,140585010,9760,9760,9760,9760,0
20250227,171800,140585010,9760,9760,9760,9760,0
20250227,171700,140585010,9760,9760,9760,9760,0
20250227,171600,140585010,9760,9760,9760,9760,0
20250227,171500,140585010,9760,9760,9760,9760,0
20250227,171400,140585010,9760,9760,9760,9760,0
20250227,171300,140585010,9760,9760,9760,9760,0
20250227,171200,140585010,9760,9760,9760,9760,0
20250227,171100,140585010,9760,9760,9760,9760,0
20250227,171000,140585010,9760,9760,9760,9760,0
20250227,170900,140585010,9760,9760,9760,9760,0
20250227,170800,140585010,9760,9760,9760,9760,0
20250227,170700,140585010,9760,9760,9760,9760,0
20250227,170600,140585010,9760,9760,9760,9760,0
20250227,170500,140585010,9760,9760,9760,9760,0
20250227,170400,140585010,9760,9760,9760,9760,714
20250227,170300,140585010,9760,9760,9760,9760,0
20250227,170200,140585010,9760,9760,9760,9760,0
20250227,170100,140585010,9760,9760,9760,9760,0
20250227,170000,140585010,9760,9760,9760,9760,0
20250227,165900,140585010,9760,9760,9760,9760,0
20250227,165800,140585010,9760,9760,9760,9760,0
20250227,165700,140585010,9760,9760,9760,9760,0
20250227,165600,140585010,9760,9760,9760,9760,0
20250227,165500,140585010,9760,9760,9760,9760,0
20250227,165400,140585010,9760,9760,9760,9760,0
20250227,165300,140585010,9760,9760,9760,9760,0
20250227,165200,140585010,9760,9760,9760,9760,0
20250227,165100,140585010,9760,9760,9760,9760,0
20250227,165000,140585010,9760,9760,9760,9760,0
20250227,164900,140585010,9760,9760,9760,9760,0
20250227,164800,140585010,9760,9760,9760,9760,0
20250227,164700,140585010,9760,9760,9760,9760,0
20250227,164600,140585010,9760,9760,9760,9760,0
20250227,164500,140585010,9760,9760,9760,9760,0
20250227,164400,140585010,9760,9760,9760,9760,0
20250227,164300,140585010,9760,9760,9760,9760,0
20250227,164200,140585010,9760,9760,9760,9760,0
20250227,164100,140585010,9760,9760,9760,9760,0
20250227,164000,140585010,9760,9760,9760,9760,0
20250227,163900,140585010,9760,9760,9760,9760,0
20250227,163800,140585010,9760,9760,9760,9760,0
20250227,163700,140585010,9760,9760,9760,9760,0
20250227,163600,140585010,9760,9760,9760,9760,0
20250227,163500,140585010,9760,9760,9760,9760,0
20250227,163400,140585010,9760,9760,9760,9760,714
20250227,163300,140585010,9760,9760,9760,9760,0
20250227,163200,140585010,9760,9760,9760,9760,0
20250227,163100,140585010,9760,9760,9760,9760,0
20250227,163000,140585010,9760,9760,9760,9760,0
20250227,162900,140585010,9760,9760,9760,9760,0
20250227,162800,140585010,9760,9760,9760,9760,0
20250227,162700,140585010,9760,9760,9760,9760,0
20250227,162600,140585010,9760,9760,9760,9760,0
20250227,162500,140585010,9760,9760,9760,9760,0
20250227,162400,140585010,9760,9760,9760,9760,0
20250227,162300,140585010,9760,9760,9760,9760,0
20250227,162200,140585010,9760,9760,9760,9760,0
20250227,162100,140585010,9760,9760,9760,9760,0
20250227,162000,140585010,9760,9760,9760,9760,0
20250227,161900,140585010,9760,9760,9760,9760,0
20250227,161800,140585010,9760,9760,9760,9760,0
20250227,161700,140585010,9760,9760,9760,9760,0
20250227,161600,140585010,9760,9760,9760,9760,0
20250227,161500,140585010,9760,9760,9760,9760,0
20250227,161400,140585010,9760,9760,9760,9760,0
20250227,161300,140585010,9760,9760,9760,9760,0
20250227,161200,140585010,9760,9760,9760,9760,0
20250227,161100,140585010,9760,9760,9760,9760,0
20250227,161000,140585010,9760,9760,9760,9760,0
20250227,160900,140585010,9760,9760,9760,9760,0
20250227,160800,140585010,9760,9760,9760,9760,0
20250227,160700,140585010,9760,9760,9760,9760,0
20250227,160600,140585010,9760,9760,9760,9760,0
20250227,160500,140585010,9760,9760,9760,9760,0
20250227,160400,140585010,9760,9760,9760,9760,714
20250227,160300,140585010,9760,9760,9760,9760,0
20250227,160200,140585010,9760,9760,9760,9760,0
20250227,160100,140585010,9760,9760,9760,9760,0
20250227,160000,140585010,9760,9760,9760,9760,0
20250227,155900,140585010,9760,9760,9760,9760,0
20250227,155800,140585010,9760,9760,9760,9760,0
20250227,155700,140585010,9760,9760,9760,9760,0
20250227,155600,140585010,9760,9760,9760,9760,0
20250227,155500,140585010,9760,9760,9760,9760,0
20250227,155400,140585010,9760,9760,9760,9760,0
20250227,155300,140585010,9760,9760,9760,9760,0
20250227,155200,140585010,9760,9760,9760,9760,0
20250227,155100,140585010,9760,9760,9760,9760,0
20250227,155000,140585010,9760,9760,9760,9760,0
20250227,154900,140585010,9760,9760,9760,9760,0
20250227,154800,140585010,9760,9760,9760,9760,0
20250227,154700,140585010,9760,9760,9760,9760,0
20250227,154600,140585010,9760,9760,9760,9760,0
20250227,154500,140585010,9760,9760,9760,9760,0
20250227,154400,140585010,9760,9760,9760,9760,0
20250227,154300,140585010,9760,9760,9760,9760,0
20250227,154200,140585010,9760,9760,9760,9760,0
20250227,154100,140585010,9760,9760,9760,9760,0
20250227,154000,140585010,9760,9760,9760,9760,0
20250227,153900,140585010,9760,9760,9760,9760,0
20250227,153800,140585010,9760,9760,9760,9760,0
20250227,153700,140585010,9760,9760,9760,9760,0
20250227,153600,140585010,9760,9760,9760,9760,0
20250227,153500,140585010,9760,9760,9760,9760,0
20250227,153400,140585010,9760,9760,9760,9760,714
20250227,153300,140585010,9760,9760,9760,9760,0
20250227,153200,140585010,9760,9760,9760,9760,0
20250227,153100,140585010,9760,9760,9760,9760,0
20250227,153000,140585010,9760,9760,9760,9760,714
20250227,152900,133616370,9750,9750,9750,9750,0
20250227,152800,133616370,9750,9750,9750,9750,0
20250227,152700,133616370,9750,9750,9750,9750,0
20250227,152600,133616370,9750,9750,9750,9750,0
20250227,152500,133616370,9750,9750,9750,9750,0
20250227,152400,133616370,9750,9750,9750,9750,0
20250227,152300,133616370,9750,9750,9750,9750,0
20250227,152200,133616370,9750,9750,9750,9750,0
20250227,152100,133616370,9750,9750,9750,9750,0
20250227,152000,133616370,9750,9750,9750,9750,0
20250227,151900,133616370,9750,9750,9750,9750,28
20250227,151800,133343370,9750,9760,9760,9750,951
20250227,151700,124071100,9760,9760,9760,9760,0
20250227,151600,124071100,9760,9760,9760,9760,0
20250227,151500,124071100,9760,9760,9760,9760,0
20250227,151400,124071100,9760,9760,9760,9760,0
20250227,151300,124071100,9760,9760,9760,9760,0
20250227,151200,124071100,9760,9760,9760,9760,0
20250227,151100,124071100,9760,9760,9760,9760,0
20250227,151000,124071100,9760,9760,9760,9760,0
20250227,150900,124071100,9760,9760,9760,9760,0
20250227,150800,124071100,9760,9760,9760,9760,0
20250227,150700,124071100,9760,9760,9760,9760,0
20250227,150600,124071100,9760,9760,9760,9760,0
20250227,150500,124071100,9760,9760,9760,9760,1
20250227,150400,124061340,9760,9760,9760,9760,0
20250227,150300,124061340,9760,9760,9760,9760,10
20250227,150200,123963740,9760,9760,9760,9760,0
20250227,150100,123963740,9760,9760,9760,9760,0
20250227,150000,123963740,9760,9760,9760,9760,0
20250227,145900,123963740,9760,9760,9760,9760,0
20250227,145800,123963740,9760,9760,9760,9760,8
20250227,145700,123885660,9760,9760,9760,9760,9
20250227,145600,123797820,9760,9760,9760,9760,33
20250227,145500,123475740,9760,9760,9760,9760,1
20250227,145400,123465980,9760,9760,9760,9760,0
20250227,145300,123465980,9760,9760,9760,9760,0
20250227,145200,123465980,9760,9760,9760,9760,0
20250227,145100,123465980,9760,9760,9760,9760,0
20250227,145000,123465980,9760,9760,9760,9760,0
20250227,144900,123465980,9760,9760,9760,9760,11
20250227,144800,123358620,9760,9760,9760,9760,10
20250227,144700,123261020,9760,9760,9760,9760,50
20250227,144600,122773020,9760,9760,9760,9760,5
20250227,144500,122724220,9760,9760,9760,9760,50
20250227,144400,122236220,9760,9760,9760,9760,0
20250227,144300,122236220,9760,9760,9760,9760,22
20250227,144200,122021500,9760,9760,9760,9760,0
20250227,144100,122021500,9760,9760,9760,9760,308
20250227,144000,119015420,9770,9770,9770,9770,0
20250227,143900,119015420,9770,9770,9770,9770,0
20250227,143800,119015420,9770,9770,9770,9770,0
20250227,143700,119015420,9770,9770,9770,9770,0
20250227,143600,119015420,9770,9770,9770,9770,2
20250227,143500,118995880,9760,9760,9760,9760,0
20250227,143400,118995880,9760,9760,9760,9760,0
20250227,143300,118995880,9760,9760,9760,9760,0
20250227,143200,118995880,9760,9760,9760,9760,258
20250227,143100,116477800,9760,9760,9760,9760,0
20250227,143000,116477800,9760,9760,9760,9760,125
20250227,142900,115257800,9770,9770,9770,9770,0
20250227,142800,115257800,9770,9770,9770,9770,0
20250227,142700,115257800,9770,9770,9770,9770,0
20250227,142600,115257800,9770,9770,9770,9770,0
20250227,142500,115257800,9770,9770,9770,9770,0
20250227,142400,115257800,9770,9770,9770,9770,0
20250227,142300,115257800,9770,9770,9770,9770,0
20250227,142200,115257800,9770,9770,9770,9770,0
20250227,142100,115257800,9770,9770,9770,9770,0
20250227,142000,115257800,9770,9770,9770,9770,0
20250227,141900,115257800,9770,9770,9770,9770,2
20250227,141800,115238260,9770,9770,9770,9770,0
20250227,141700,115238260,9770,9770,9770,9770,0
20250227,141600,115238260,9770,9770,9770,9770,0
20250227,141500,115238260,9770,9770,9770,9770,0
20250227,141400,115238260,9770,9770,9770,9770,1
20250227,141300,115228490,9760,9760,9760,9760,167
20250227,141200,113598570,9750,9750,9750,9750,0
20250227,141100,113598570,9750,9750,9750,9750,0
20250227,141000,113598570,9750,9750,9750,9750,0
20250227,140900,113598570,9750,9750,9750,9750,0
20250227,140800,113598570,9750,9750,9750,9750,10
20250227,140700,113501070,9750,9750,9750,9750,0
20250227,140600,113501070,9750,9750,9750,9750,2
20250227,140500,113481570,9760,9760,9760,9760,2
20250227,140400,113462050,9750,9750,9750,9750,0
20250227,140300,113462050,9750,9750,9750,9750,0
20250227,140200,113462050,9750,9750,9750,9750,0
20250227,140100,113462050,9750,9750,9750,9750,0
20250227,140000,113462050,9750,9760,9760,9750,36
20250227,135900,113110990,9750,9750,9750,9750,0
20250227,135800,113110990,9750,9750,9750,9750,0
20250227,135700,113110990,9750,9750,9750,9750,25
20250227,135600,112867240,9740,9740,9740,9740,0
20250227,135500,112867240,9740,9740,9740,9740,0
20250227,135400,112867240,9740,9740,9740,9740,200
20250227,135300,110919240,9750,9750,9750,9750,0
20250227,135200,110919240,9750,9750,9750,9750,1
20250227,135100,110909490,9740,9740,9740,9740,222
20250227,135000,108747210,9740,9740,9740,9740,38
20250227,134900,108377090,9750,9750,9750,9750,5
20250227,134800,108328340,9750,9750,9750,9750,0
20250227,134700,108328340,9750,9750,9750,9750,0
20250227,134600,108328340,9750,9750,9750,9750,0
20250227,134500,108328340,9750,9750,9750,9750,0
20250227,134400,108328340,9750,9750,9750,9750,0
20250227,134300,108328340,9750,9750,9750,9750,0
20250227,134200,108328340,9750,9750,9750,9750,0
20250227,134100,108328340,9750,9750,9750,9750,0
20250227,134000,108328340,9750,9750,9750,9750,0
20250227,133900,108328340,9750,9750,9750,9750,0
20250227,133800,108328340,9750,9750,9750,9750,0
20250227,133700,108328340,9750,9750,9750,9750,0
20250227,133600,108328340,9750,9750,9750,9750,0
20250227,133500,108328340,9750,9750,9750,9750,0
20250227,133400,108328340,9750,9750,9750,9750,224
20250227,133300,106144340,9750,9770,9770,9750,61
20250227,133200,105549070,9770,9770,9770,9770,0
20250227,133100,105549070,9770,9770,9770,9770,0
20250227,133000,105549070,9770,9770,9770,9770,0
20250227,132900,105549070,9770,9770,9770,9770,0
20250227,132800,105549070,9770,9770,9770,9770,3
20250227,132700,105519760,9770,9770,9770,9770,1
20250227,132600,105509990,9770,9770,9770,9770,0
20250227,132500,105509990,9770,9770,9770,9770,1
20250227,132400,105500220,9770,9770,9770,9770,0
20250227,132300,105500220,9770,9770,9770,9770,2
20250227,132200,105480680,9770,9770,9770,9770,0
20250227,132100,105480680,9770,9770,9770,9770,0
20250227,132000,105480680,9770,9770,9770,9770,0
20250227,131900,105480680,9770,9770,9770,9770,0
20250227,131800,105480680,9770,9770,9770,9770,0
20250227,131700,105480680,9770,9770,9770,9770,102
20250227,131600,104484140,9760,9760,9760,9760,102
20250227,131500,103488620,9760,9760,9760,9760,0
20250227,131400,103488620,9760,9760,9760,9760,0
20250227,131300,103488620,9760,9760,9760,9760,0
20250227,131200,103488620,9760,9760,9760,9760,0
20250227,131100,103488620,9760,9760,9760,9760,0
20250227,131000,103488620,9760,9760,9760,9760,0
20250227,130900,103488620,9760,9760,9760,9760,0
20250227,130800,103488620,9760,9760,9760,9760,0
20250227,130700,103488620,9760,9760,9760,9760,0
20250227,130600,103488620,9760,9760,9760,9760,0
20250227,130500,103488620,9760,9760,9760,9760,0
20250227,130400,103488620,9760,9760,9760,9760,0
20250227,130300,103488620,9760,9760,9760,9760,94
20250227,130200,102571180,9770,9770,9770,9770,0
20250227,130100,102571180,9770,9770,9770,9770,0
20250227,130000,102571180,9770,9770,9770,9770,0
20250227,125900,102571180,9770,9770,9770,9770,0
20250227,125800,102571180,9770,9770,9770,9770,0
20250227,125700,102571180,9770,9770,9770,9770,0
20250227,125600,102571180,9770,9770,9770,9770,0
20250227,125500,102571180,9770,9760,9770,9760,2
20250227,125400,102551650,9770,9770,9770,9770,0
20250227,125300,102551650,9770,9770,9770,9770,3
20250227,125200,102522340,9770,9770,9770,9770,0
20250227,125100,102522340,9770,9770,9770,9770,0
20250227,125000,102522340,9770,9770,9770,9770,0
20250227,124900,102522340,9770,9770,9770,9770,100
20250227,124800,101545340,9770,9770,9770,9770,0
20250227,124700,101545340,9770,9770,9770,9770,0
20250227,124600,101545340,9770,9770,9770,9770,0
20250227,124500,101545340,9770,9770,9770,9770,0
20250227,124400,101545340,9770,9770,9770,9770,0
20250227,124300,101545340,9770,9770,9770,9770,0
20250227,124200,101545340,9770,9770,9770,9770,0
20250227,124100,101545340,9770,9770,9770,9770,0
20250227,124000,101545340,9770,9760,9770,9760,12
20250227,123900,101428210,9770,9770,9770,9770,0
20250227,123800,101428210,9770,9770,9770,9770,4
20250227,123700,101389130,9760,9760,9760,9760,0
20250227,123600,101389130,9760,9760,9760,9760,0
20250227,123500,101389130,9760,9760,9760,9760,0
20250227,123400,101389130,9760,9760,9760,9760,1
20250227,123300,101379370,9760,9760,9760,9760,0
20250227,123200,101379370,9760,9760,9760,9760,0
20250227,123100,101379370,9760,9760,9760,9760,0
20250227,123000,101379370,9760,9760,9760,9760,156
20250227,122900,99856810,9760,9760,9760,9760,0
20250227,122800,99856810,9760,9760,9760,9760,0
20250227,122700,99856810,9760,9760,9760,9760,0
20250227,122600,99856810,9760,9760,9760,9760,0
20250227,122500,99856810,9760,9760,9760,9760,0
20250227,122400,99856810,9760,9760,9760,9760,0
20250227,122300,99856810,9760,9760,9760,9760,0
20250227,122200,99856810,9760,9760,9760,9760,0
20250227,122100,99856810,9760,9760,9760,9760,0
20250227,122000,99856810,9760,9760,9760,9760,0
20250227,121900,99856810,9760,9760,9760,9760,0
20250227,121800,99856810,9760,9760,9760,9760,0
20250227,121700,99856810,9760,9760,9760,9760,0
20250227,121600,99856810,9760,9760,9760,9760,53
20250227,121500,99339530,9750,9750,9750,9750,0
20250227,121400,99339530,9750,9750,9750,9750,0
20250227,121300,99339530,9750,9750,9750,9750,0
20250227,121200,99339530,9750,9750,9750,9750,0
20250227,121100,99339530,9750,9750,9750,9750,0
20250227,121000,99339530,9750,9750,9750,9750,0
20250227,120900,99339530,9750,9750,9750,9750,0
20250227,120800,99339530,9750,9750,9750,9750,0
20250227,120700,99339530,9750,9750,9750,9750,0
20250227,120600,99339530,9750,9750,9750,9750,0
20250227,120500,99339530,9750,9750,9750,9750,54
20250227,120400,98813030,9750,9750,9750,9750,0
20250227,120300,98813030,9750,9750,9750,9750,0
20250227,120200,98813030,9750,9750,9750,9750,0
20250227,120100,98813030,9750,9750,9750,9750,0
20250227,120000,98813030,9750,9750,9750,9750,411
20250227,115900,94805780,9760,9760,9760,9760,0
20250227,115800,94805780,9760,9760,9760,9760,2
20250227,115700,94786260,9750,9750,9750,9750,20
20250227,115600,94591260,9760,9760,9760,9760,0
20250227,115500,94591260,9760,9760,9760,9760,0
20250227,115400,94591260,9760,9760,9760,9760,0
20250227,115300,94591260,9760,9760,9760,9760,0
20250227,115200,94591260,9760,9760,9760,9760,0
20250227,115100,94591260,9760,9760,9760,9760,0
20250227,115000,94591260,9760,9760,9760,9760,0
20250227,114900,94591260,9760,9760,9760,9760,90
20250227,114800,93712860,9750,9750,9750,9750,0
20250227,114700,93712860,9750,9750,9750,9750,0
20250227,114600,93712860,9750,9750,9750,9750,63
20250227,114500,93098610,9760,9760,9760,9760,0
20250227,114400,93098610,9760,9760,9760,9760,0
20250227,114300,93098610,9760,9760,9760,9760,0
20250227,114200,93098610,9760,9760,9760,9760,0
20250227,114100,93098610,9760,9760,9760,9760,0
20250227,114000,93098610,9760,9760,9760,9760,0
20250227,113900,93098610,9760,9760,9760,9760,0
20250227,113800,93098610,9760,9760,9760,9760,0
20250227,113700,93098610,9760,9760,9760,9760,0
20250227,113600,93098610,9760,9760,9760,9760,0
20250227,113500,93098610,9760,9760,9760,9760,0
20250227,113400,93098610,9760,9760,9760,9760,0
20250227,113300,93098610,9760,9760,9760,9760,0
20250227,113200,93098610,9760,9760,9760,9760,0
20250227,113100,93098610,9760,9760,9760,9760,0
20250227,113000,93098610,9760,9760,9760,9760,0
20250227,112900,93098610,9760,9760,9760,9760,5
20250227,112800,93049810,9760,9760,9760,9760,1
20250227,112700,93040050,9750,9750,9750,9750,200
20250227,112600,91090050,9760,9760,9760,9760,0
20250227,112500,91090050,9760,9760,9760,9760,10
20250227,112400,90992450,9760,9760,9760,9760,0
20250227,112300,90992450,9760,9760,9760,9760,0
20250227,112200,90992450,9760,9760,9760,9760,0
20250227,112100,90992450,9760,9760,9760,9760,0
20250227,112000,90992450,9760,9760,9760,9760,0
20250227,111900,90992450,9760,9760,9760,9760,5
20250227,111800,90943650,9760,9760,9760,9760,49
20250227,111700,90465410,9760,9760,9760,9760,0
20250227,111600,90465410,9760,9760,9760,9760,10
20250227,111500,90367810,9760,9760,9760,9760,0
20250227,111400,90367810,9760,9760,9760,9760,0
20250227,111300,90367810,9760,9760,9760,9760,2
20250227,111200,90348290,9760,9760,9760,9760,2
20250227,111100,90328770,9750,9750,9750,9750,0
20250227,111000,90328770,9750,9750,9750,9750,0
20250227,110900,90328770,9750,9750,9750,9750,184
20250227,110800,88534770,9770,9770,9770,9770,0
20250227,110700,88534770,9770,9760,9770,9750,1303
20250227,110600,75819730,9760,9760,9760,9760,0
20250227,110500,75819730,9760,9760,9760,9760,0
20250227,110400,75819730,9760,9760,9760,9760,30
20250227,110300,75526930,9770,9770,9770,9770,0
20250227,110200,75526930,9770,9770,9770,9770,0
20250227,110100,75526930,9770,9770,9770,9770,477
20250227,110000,70866640,9780,9780,9780,9780,0
20250227,105900,70866640,9780,9780,9780,9780,0
20250227,105800,70866640,9780,9780,9780,9780,0
20250227,105700,70866640,9780,9780,9780,9780,1
20250227,105600,70856860,9770,9770,9770,9770,0
20250227,105500,70856860,9770,9770,9770,9770,1
20250227,105400,70847090,9780,9780,9780,9780,0
20250227,105300,70847090,9780,9780,9780,9780,0
20250227,105200,70847090,9780,9780,9780,9780,401
20250227,105100,66925310,9790,9790,9790,9790,1
20250227,105000,66915520,9780,9780,9780,9780,100
20250227,104900,65937520,9770,9770,9770,9770,0
20250227,104800,65937520,9770,9770,9770,9770,0
20250227,104700,65937520,9770,9770,9770,9770,10
20250227,104600,65839820,9780,9780,9780,9780,0
20250227,104500,65839820,9780,9780,9780,9780,7
20250227,104400,65771360,9770,9770,9770,9770,0
20250227,104300,65771360,9770,9770,9770,9770,0
20250227,104200,65771360,9770,9770,9770,9770,0
20250227,104100,65771360,9770,9770,9770,9770,10
20250227,104000,65673660,9770,9770,9770,9770,0
20250227,103900,65673660,9770,9770,9770,9770,0
20250227,103800,65673660,9770,9770,9770,9770,0
20250227,103700,65673660,9770,9770,9770,9770,0
20250227,103600,65673660,9770,9770,9770,9770,0
20250227,103500,65673660,9770,9770,9770,9770,0
20250227,103400,65673660,9770,9770,9770,9770,123
20250227,103300,64471950,9770,9770,9770,9770,0
20250227,103200,64471950,9770,9770,9770,9770,25
20250227,103100,64227700,9770,9770,9770,9770,0
20250227,103000,64227700,9770,9770,9770,9770,1
20250227,102900,64217930,9770,9770,9770,9770,0
20250227,102800,64217930,9770,9770,9770,9770,0
20250227,102700,64217930,9770,9770,9770,9770,0
20250227,102600,64217930,9770,9770,9770,9770,0
20250227,102500,64217930,9770,9770,9770,9770,1
20250227,102400,64208160,9770,9770,9770,9770,0
20250227,102300,64208160,9770,9770,9770,9770,0
20250227,102200,64208160,9770,9770,9770,9770,0
20250227,102100,64208160,9770,9770,9770,9770,0
20250227,102000,64208160,9770,9770,9770,9770,0
20250227,101900,64208160,9770,9770,9770,9770,0
20250227,101800,64208160,9770,9770,9770,9770,0
20250227,101700,64208160,9770,9770,9770,9770,0
20250227,101600,64208160,9770,9770,9770,9770,1
20250227,101500,64198390,9780,9780,9780,9780,0
20250227,101400,64198390,9780,9780,9780,9780,0
20250227,101300,64198390,9780,9770,9780,9770,307
20250227,101200,61195940,9780,9770,9780,9770,100
20250227,101100,60218270,9770,9770,9770,9770,12
20250227,101000,60101030,9760,9760,9760,9760,1
20250227,100900,60091270,9770,9770,9770,9770,1
20250227,100800,60081500,9740,9760,9760,9740,700
20250227,100700,53262220,9770,9770,9770,9770,5
20250227,100600,53213370,9760,9760,9770,9760,12
20250227,100500,53096150,9770,9760,9770,9760,2
20250227,100400,53076620,9770,9770,9770,9770,3
20250227,100300,53047310,9770,9770,9770,9770,0
20250227,100200,53047310,9770,9760,9770,9760,1001
20250227,100100,43267710,9760,9760,9760,9760,0
20250227,100000,43267710,9760,9760,9760,9760,0
20250227,095900,43267710,9760,9760,9760,9760,1
20250227,095800,43257950,9750,9760,9760,9750,111
20250227,095700,42175690,9750,9750,9750,9750,0
20250227,095600,42175690,9750,9750,9750,9750,0
20250227,095500,42175690,9750,9750,9750,9750,0
20250227,095400,42175690,9750,9750,9750,9750,0
20250227,095300,42175690,9750,9750,9750,9750,0
20250227,095200,42175690,9750,9750,9750,9750,0
20250227,095100,42175690,9750,9750,9750,9750,3
20250227,095000,42146440,9750,9750,9750,9750,0
20250227,094900,42146440,9750,9770,9770,9750,11
20250227,094800,42039090,9770,9740,9770,9740,438
20250227,094700,37763050,9770,9770,9770,9770,0
20250227,094600,37763050,9770,9760,9770,9760,23
20250227,094500,37538440,9760,9750,9760,9750,916
20250227,094400,28607420,9750,9750,9760,9750,279
20250227,094300,25887040,9750,9750,9750,9750,1
20250227,094200,25877290,9740,9730,9740,9720,583
20250227,094100,20202520,9740,9750,9750,9740,184
20250227,094000,18409360,9760,9760,9760,9760,0
20250227,093900,18409360,9760,9760,9760,9760,0
20250227,093800,18409360,9760,9760,9760,9760,0
20250227,093700,18409360,9760,9760,9760,9760,0
20250227,093600,18409360,9760,9760,9760,9760,0
20250227,093500,18409360,9760,9770,9770,9760,66
20250227,093400,17764790,9770,9770,9770,9770,0
20250227,093300,17764790,9770,9770,9770,9770,0
20250227,093200,17764790,9770,9770,9770,9770,26
20250227,093100,17510770,9770,9770,9770,9770,24
20250227,093000,17276290,9770,9760,9770,9760,8
20250227,092900,17198140,9770,9750,9770,9750,165
20250227,092800,15589360,9750,9750,9750,9750,0
20250227,092700,15589360,9750,9750,9750,9750,0
20250227,092600,15589360,9750,9750,9750,9750,0
20250227,092500,15589360,9750,9750,9750,9750,1
20250227,092400,15579610,9770,9770,9770,9770,0
20250227,092300,15579610,9770,9770,9770,9770,0
20250227,092200,15579610,9770,9770,9770,9770,0
20250227,092100,15579610,9770,9770,9770,9770,0
20250227,092000,15579610,9770,9760,9770,9760,9
20250227,091900,15491700,9770,9760,9770,9760,5
20250227,091800,15442870,9770,9760,9770,9760,6
20250227,091700,15384300,9760,9770,9770,9760,43
20250227,091600,14964540,9780,9780,9790,9760,27
20250227,091500,14700340,9780,9770,9780,9770,6
20250227,091400,14641670,9790,9750,9800,9750,301
20250227,091300,11697530,9750,9750,9760,9750,303
20250227,091200,8740420,9750,9750,9750,9750,1
20250227,091100,8730670,9760,9760,9760,9760,5
20250227,091000,8681870,9750,9740,9750,9740,224
20250227,090900,6499880,9740,9740,9740,9740,71
20250227,090800,5808340,9740,9740,9740,9740,0
20250227,090700,5808340,9740,9750,9750,9740,246
20250227,090600,3409860,9760,9760,9760,9760,3
20250227,090500,3380580,9760,9760,9760,9760,0
20250227,090400,3380580,9760,9750,9760,9750,234
20250227,090300,1099040,9750,9750,9750,9750,3
20250227,090200,1069790,9770,9760,9770,9760,12
20250227,090100,952660,9770,9770,9770,9770,2
20250227,090000,933120,9720,9720,9720,9720,96