KissMeData/080580/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195700,727398990,5920,5920,5920,5920,3483
20250227,195600,727398990,5920,5920,5920,5920,0
20250227,195500,727398990,5920,5920,5920,5920,0
20250227,195400,727398990,5920,5920,5920,5920,0
20250227,195300,727398990,5920,5920,5920,5920,0
20250227,195200,727398990,5920,5920,5920,5920,0
20250227,195100,727398990,5920,5920,5920,5920,0
20250227,195000,727398990,5920,5920,5920,5920,0
20250227,194900,727398990,5920,5920,5920,5920,0
20250227,194800,727398990,5920,5920,5920,5920,0
20250227,194700,727398990,5920,5920,5920,5920,0
20250227,194600,727398990,5920,5920,5920,5920,0
20250227,194500,727398990,5920,5920,5920,5920,0
20250227,194400,727398990,5920,5920,5920,5920,0
20250227,194300,727398990,5920,5920,5920,5920,0
20250227,194200,727398990,5920,5920,5920,5920,0
20250227,194100,727398990,5920,5920,5920,5920,0
20250227,194000,727398990,5920,5920,5920,5920,0
20250227,193900,727398990,5920,5920,5920,5920,0
20250227,193800,727398990,5920,5920,5920,5920,0
20250227,193700,727398990,5920,5920,5920,5920,0
20250227,193600,727398990,5920,5920,5920,5920,0
20250227,193500,727398990,5920,5920,5920,5920,0
20250227,193400,727398990,5920,5920,5920,5920,0
20250227,193300,727398990,5920,5920,5920,5920,0
20250227,193200,727398990,5920,5920,5920,5920,0
20250227,193100,727398990,5920,5920,5920,5920,0
20250227,193000,727398990,5920,5920,5920,5920,0
20250227,192900,727398990,5920,5920,5920,5920,0
20250227,192800,727398990,5920,5920,5920,5920,0
20250227,192700,727398990,5920,5920,5920,5920,3483
20250227,192600,727398990,5920,5920,5920,5920,0
20250227,192500,727398990,5920,5920,5920,5920,0
20250227,192400,727398990,5920,5920,5920,5920,0
20250227,192300,727398990,5920,5920,5920,5920,0
20250227,192200,727398990,5920,5920,5920,5920,0
20250227,192100,727398990,5920,5920,5920,5920,0
20250227,192000,727398990,5920,5920,5920,5920,0
20250227,191900,727398990,5920,5920,5920,5920,0
20250227,191800,727398990,5920,5920,5920,5920,0
20250227,191700,727398990,5920,5920,5920,5920,0
20250227,191600,727398990,5920,5920,5920,5920,0
20250227,191500,727398990,5920,5920,5920,5920,0
20250227,191400,727398990,5920,5920,5920,5920,0
20250227,191300,727398990,5920,5920,5920,5920,0
20250227,191200,727398990,5920,5920,5920,5920,0
20250227,191100,727398990,5920,5920,5920,5920,0
20250227,191000,727398990,5920,5920,5920,5920,0
20250227,190900,727398990,5920,5920,5920,5920,0
20250227,190800,727398990,5920,5920,5920,5920,0
20250227,190700,727398990,5920,5920,5920,5920,0
20250227,190600,727398990,5920,5920,5920,5920,0
20250227,190500,727398990,5920,5920,5920,5920,0
20250227,190400,727398990,5920,5920,5920,5920,0
20250227,190300,727398990,5920,5920,5920,5920,0
20250227,190200,727398990,5920,5920,5920,5920,0
20250227,190100,727398990,5920,5920,5920,5920,0
20250227,190000,727398990,5920,5920,5920,5920,0
20250227,185900,727398990,5920,5920,5920,5920,0
20250227,185800,727398990,5920,5920,5920,5920,0
20250227,185700,727398990,5920,5920,5920,5920,3483
20250227,185600,727398990,5920,5920,5920,5920,0
20250227,185500,727398990,5920,5920,5920,5920,0
20250227,185400,727398990,5920,5920,5920,5920,0
20250227,185300,727398990,5920,5920,5920,5920,0
20250227,185200,727398990,5920,5920,5920,5920,0
20250227,185100,727398990,5920,5920,5920,5920,0
20250227,185000,727398990,5920,5920,5920,5920,0
20250227,184900,727398990,5920,5920,5920,5920,0
20250227,184800,727398990,5920,5920,5920,5920,0
20250227,184700,727398990,5920,5920,5920,5920,0
20250227,184600,727398990,5920,5920,5920,5920,0
20250227,184500,727398990,5920,5920,5920,5920,0
20250227,184400,727398990,5920,5920,5920,5920,0
20250227,184300,727398990,5920,5920,5920,5920,0
20250227,184200,727398990,5920,5920,5920,5920,0
20250227,184100,727398990,5920,5920,5920,5920,0
20250227,184000,727398990,5920,5920,5920,5920,0
20250227,183900,727398990,5920,5920,5920,5920,0
20250227,183800,727398990,5920,5920,5920,5920,0
20250227,183700,727398990,5920,5920,5920,5920,0
20250227,183600,727398990,5920,5920,5920,5920,0
20250227,183500,727398990,5920,5920,5920,5920,0
20250227,183400,727398990,5920,5920,5920,5920,0
20250227,183300,727398990,5920,5920,5920,5920,0
20250227,183200,727398990,5920,5920,5920,5920,0
20250227,183100,727398990,5920,5920,5920,5920,0
20250227,183000,727398990,5920,5920,5920,5920,0
20250227,182900,727398990,5920,5920,5920,5920,0
20250227,182800,727398990,5920,5920,5920,5920,0
20250227,182700,727398990,5920,5920,5920,5920,3483
20250227,182600,727398990,5920,5920,5920,5920,0
20250227,182500,727398990,5920,5920,5920,5920,0
20250227,182400,727398990,5920,5920,5920,5920,0
20250227,182300,727398990,5920,5920,5920,5920,0
20250227,182200,727398990,5920,5920,5920,5920,0
20250227,182100,727398990,5920,5920,5920,5920,0
20250227,182000,727398990,5920,5920,5920,5920,0
20250227,181900,727398990,5920,5920,5920,5920,0
20250227,181800,727398990,5920,5920,5920,5920,0
20250227,181700,727398990,5920,5920,5920,5920,0
20250227,181600,727398990,5920,5920,5920,5920,0
20250227,181500,727398990,5920,5920,5920,5920,0
20250227,181400,727398990,5920,5920,5920,5920,0
20250227,181300,727398990,5920,5920,5920,5920,0
20250227,181200,727398990,5920,5920,5920,5920,0
20250227,181100,727398990,5920,5920,5920,5920,0
20250227,181000,727398990,5920,5920,5920,5920,0
20250227,180900,727398990,5920,5920,5920,5920,0
20250227,180800,727398990,5920,5920,5920,5920,0
20250227,180700,727398990,5920,5920,5920,5920,0
20250227,180600,727398990,5920,5920,5920,5920,0
20250227,180500,727398990,5920,5920,5920,5920,0
20250227,180400,727398990,5920,5920,5920,5920,0
20250227,180300,727398990,5920,5920,5920,5920,0
20250227,180200,727398990,5920,5920,5920,5920,0
20250227,180100,727398990,5920,5920,5920,5920,0
20250227,180000,727398990,5920,5920,5920,5920,0
20250227,175900,727398990,5920,5920,5920,5920,0
20250227,175800,727398990,5920,5920,5920,5920,0
20250227,175700,727398990,5920,5920,5920,5920,3483
20250227,175600,727398990,5920,5920,5920,5920,0
20250227,175500,727398990,5920,5920,5920,5920,0
20250227,175400,727398990,5920,5920,5920,5920,0
20250227,175300,727398990,5920,5920,5920,5920,0
20250227,175200,727398990,5920,5920,5920,5920,0
20250227,175100,727398990,5920,5920,5920,5920,0
20250227,175000,727398990,5920,5920,5920,5920,0
20250227,174900,727398990,5920,5920,5920,5920,0
20250227,174800,727398990,5920,5920,5920,5920,0
20250227,174700,727398990,5920,5920,5920,5920,0
20250227,174600,727398990,5920,5920,5920,5920,0
20250227,174500,727398990,5920,5920,5920,5920,0
20250227,174400,727398990,5920,5920,5920,5920,0
20250227,174300,727398990,5920,5920,5920,5920,0
20250227,174200,727398990,5920,5920,5920,5920,0
20250227,174100,727398990,5920,5920,5920,5920,0
20250227,174000,727398990,5920,5920,5920,5920,0
20250227,173900,727398990,5920,5920,5920,5920,0
20250227,173800,727398990,5920,5920,5920,5920,0
20250227,173700,727398990,5920,5920,5920,5920,0
20250227,173600,727398990,5920,5920,5920,5920,0
20250227,173500,727398990,5920,5920,5920,5920,0
20250227,173400,727398990,5920,5920,5920,5920,0
20250227,173300,727398990,5920,5920,5920,5920,0
20250227,173200,727398990,5920,5920,5920,5920,0
20250227,173100,727398990,5920,5920,5920,5920,0
20250227,173000,727398990,5920,5920,5920,5920,0
20250227,172900,727398990,5920,5920,5920,5920,0
20250227,172800,727398990,5920,5920,5920,5920,0
20250227,172700,727398990,5920,5920,5920,5920,3483
20250227,172600,727398990,5920,5920,5920,5920,0
20250227,172500,727398990,5920,5920,5920,5920,0
20250227,172400,727398990,5920,5920,5920,5920,0
20250227,172300,727398990,5920,5920,5920,5920,0
20250227,172200,727398990,5920,5920,5920,5920,0
20250227,172100,727398990,5920,5920,5920,5920,0
20250227,172000,727398990,5920,5920,5920,5920,0
20250227,171900,727398990,5920,5920,5920,5920,0
20250227,171800,727398990,5920,5920,5920,5920,0
20250227,171700,727398990,5920,5920,5920,5920,0
20250227,171600,727398990,5920,5920,5920,5920,0
20250227,171500,727398990,5920,5920,5920,5920,0
20250227,171400,727398990,5920,5920,5920,5920,0
20250227,171300,727398990,5920,5920,5920,5920,0
20250227,171200,727398990,5920,5920,5920,5920,0
20250227,171100,727398990,5920,5920,5920,5920,0
20250227,171000,727398990,5920,5920,5920,5920,0
20250227,170900,727398990,5920,5920,5920,5920,0
20250227,170800,727398990,5920,5920,5920,5920,0
20250227,170700,727398990,5920,5920,5920,5920,0
20250227,170600,727398990,5920,5920,5920,5920,0
20250227,170500,727398990,5920,5920,5920,5920,0
20250227,170400,727398990,5920,5920,5920,5920,0
20250227,170300,727398990,5920,5920,5920,5920,0
20250227,170200,727398990,5920,5920,5920,5920,0
20250227,170100,727398990,5920,5920,5920,5920,0
20250227,170000,727398990,5920,5920,5920,5920,0
20250227,165900,727398990,5920,5920,5920,5920,0
20250227,165800,727398990,5920,5920,5920,5920,0
20250227,165700,727398990,5920,5920,5920,5920,3483
20250227,165600,727398990,5920,5920,5920,5920,0
20250227,165500,727398990,5920,5920,5920,5920,0
20250227,165400,727398990,5920,5920,5920,5920,0
20250227,165300,727398990,5920,5920,5920,5920,0
20250227,165200,727398990,5920,5920,5920,5920,0
20250227,165100,727398990,5920,5920,5920,5920,0
20250227,165000,727398990,5920,5920,5920,5920,0
20250227,164900,727398990,5920,5920,5920,5920,0
20250227,164800,727398990,5920,5920,5920,5920,0
20250227,164700,727398990,5920,5920,5920,5920,0
20250227,164600,727398990,5920,5920,5920,5920,0
20250227,164500,727398990,5920,5920,5920,5920,0
20250227,164400,727398990,5920,5920,5920,5920,0
20250227,164300,727398990,5920,5920,5920,5920,0
20250227,164200,727398990,5920,5920,5920,5920,0
20250227,164100,727398990,5920,5920,5920,5920,0
20250227,164000,727398990,5920,5920,5920,5920,0
20250227,163900,727398990,5920,5920,5920,5920,0
20250227,163800,727398990,5920,5920,5920,5920,0
20250227,163700,727398990,5920,5920,5920,5920,0
20250227,163600,727398990,5920,5920,5920,5920,0
20250227,163500,727398990,5920,5920,5920,5920,0
20250227,163400,727398990,5920,5920,5920,5920,0
20250227,163300,727398990,5920,5920,5920,5920,0
20250227,163200,727398990,5920,5920,5920,5920,0
20250227,163100,727398990,5920,5920,5920,5920,0
20250227,163000,727398990,5920,5920,5920,5920,0
20250227,162900,727398990,5920,5920,5920,5920,0
20250227,162800,727398990,5920,5920,5920,5920,0
20250227,162700,727398990,5920,5920,5920,5920,3483
20250227,162600,727398990,5920,5920,5920,5920,0
20250227,162500,727398990,5920,5920,5920,5920,0
20250227,162400,727398990,5920,5920,5920,5920,0
20250227,162300,727398990,5920,5920,5920,5920,0
20250227,162200,727398990,5920,5920,5920,5920,0
20250227,162100,727398990,5920,5920,5920,5920,0
20250227,162000,727398990,5920,5920,5920,5920,0
20250227,161900,727398990,5920,5920,5920,5920,0
20250227,161800,727398990,5920,5920,5920,5920,0
20250227,161700,727398990,5920,5920,5920,5920,0
20250227,161600,727398990,5920,5920,5920,5920,0
20250227,161500,727398990,5920,5920,5920,5920,0
20250227,161400,727398990,5920,5920,5920,5920,0
20250227,161300,727398990,5920,5920,5920,5920,0
20250227,161200,727398990,5920,5920,5920,5920,0
20250227,161100,727398990,5920,5920,5920,5920,0
20250227,161000,727398990,5920,5920,5920,5920,0
20250227,160900,727398990,5920,5920,5920,5920,0
20250227,160800,727398990,5920,5920,5920,5920,0
20250227,160700,727398990,5920,5920,5920,5920,0
20250227,160600,727398990,5920,5920,5920,5920,0
20250227,160500,727398990,5920,5920,5920,5920,0
20250227,160400,727398990,5920,5920,5920,5920,0
20250227,160300,727398990,5920,5920,5920,5920,0
20250227,160200,727398990,5920,5920,5920,5920,0
20250227,160100,727398990,5920,5920,5920,5920,0
20250227,160000,727398990,5920,5920,5920,5920,0
20250227,155900,727398990,5920,5920,5920,5920,0
20250227,155800,727398990,5920,5920,5920,5920,0
20250227,155700,727398990,5920,5920,5920,5920,3483
20250227,155600,727398990,5920,5920,5920,5920,0
20250227,155500,727398990,5920,5920,5920,5920,0
20250227,155400,727398990,5920,5920,5920,5920,0
20250227,155300,727398990,5920,5920,5920,5920,0
20250227,155200,727398990,5920,5920,5920,5920,0
20250227,155100,727398990,5920,5920,5920,5920,0
20250227,155000,727398990,5920,5920,5920,5920,0
20250227,154900,727398990,5920,5920,5920,5920,0
20250227,154800,727398990,5920,5920,5920,5920,0
20250227,154700,727398990,5920,5920,5920,5920,0
20250227,154600,727398990,5920,5920,5920,5920,0
20250227,154500,727398990,5920,5920,5920,5920,0
20250227,154400,727398990,5920,5920,5920,5920,0
20250227,154300,727398990,5920,5920,5920,5920,0
20250227,154200,727398990,5920,5920,5920,5920,0
20250227,154100,727398990,5920,5920,5920,5920,0
20250227,154000,727398990,5920,5920,5920,5920,0
20250227,153900,727398990,5920,5920,5920,5920,0
20250227,153800,727398990,5920,5920,5920,5920,0
20250227,153700,727398990,5920,5920,5920,5920,0
20250227,153600,727398990,5920,5920,5920,5920,0
20250227,153500,727398990,5920,5920,5920,5920,0
20250227,153400,727398990,5920,5920,5920,5920,0
20250227,153300,727398990,5920,5920,5920,5920,0
20250227,153200,727398990,5920,5920,5920,5920,0
20250227,153100,727398990,5920,5920,5920,5920,0
20250227,153000,727398990,5920,5920,5920,5920,3483
20250227,152900,706779630,5950,5950,5950,5950,0
20250227,152800,706779630,5950,5950,5950,5950,0
20250227,152700,706779630,5950,5950,5950,5950,0
20250227,152600,706779630,5950,5950,5950,5950,0
20250227,152500,706779630,5950,5950,5950,5950,0
20250227,152400,706779630,5950,5950,5950,5950,0
20250227,152300,706779630,5950,5950,5950,5950,0
20250227,152200,706779630,5950,5950,5950,5950,0
20250227,152100,706779630,5950,5950,5950,5950,0
20250227,152000,706779630,5950,5950,5950,5950,0
20250227,151900,706779630,5950,5940,5950,5930,698
20250227,151800,702633760,5950,5960,5960,5940,326
20250227,151700,700695650,5940,5960,5960,5940,231
20250227,151600,699322830,5940,5950,5960,5940,125
20250227,151500,698579180,5960,5970,5970,5950,339
20250227,151400,696555580,5970,5960,5970,5960,17
20250227,151300,696454150,5970,5960,5980,5960,763
20250227,151200,691902510,5940,5960,5960,5940,141
20250227,151100,691063940,5940,5960,5960,5940,119
20250227,151000,690354740,5950,5950,5960,5950,168
20250227,150900,689355030,5960,5960,5960,5950,118
20250227,150800,688652880,5970,5950,5980,5950,1444
20250227,150700,680051670,5950,5920,5950,5920,3857
20250227,150600,657205660,5930,5930,5940,5930,643
20250227,150500,653392660,5940,5940,5940,5940,1
20250227,150400,653386720,5920,5920,5920,5920,12
20250227,150300,653315680,5950,5950,5950,5950,1
20250227,150200,653309730,5920,5940,5950,5920,36
20250227,150100,653096230,5930,5930,5930,5930,200
20250227,150000,651910230,5940,5940,5940,5940,3
20250227,145900,651892410,5940,5940,5940,5940,0
20250227,145800,651892410,5940,5940,5940,5940,0
20250227,145700,651892410,5940,5940,5940,5940,0
20250227,145600,651892410,5940,5940,5940,5940,1
20250227,145500,651886470,5930,5930,5930,5930,40
20250227,145400,651649270,5930,5930,5930,5930,0
20250227,145300,651649270,5930,5930,5930,5930,10
20250227,145200,651589970,5930,5930,5930,5930,0
20250227,145100,651589970,5930,5930,5930,5930,5
20250227,145000,651560320,5930,5930,5930,5930,100
20250227,144900,650967320,5930,5930,5930,5930,0
20250227,144800,650967320,5930,5930,5930,5930,0
20250227,144700,650967320,5930,5930,5930,5930,100
20250227,144600,650374320,5930,5930,5930,5930,0
20250227,144500,650374320,5930,5930,5930,5930,0
20250227,144400,650374320,5930,5950,5950,5930,595
20250227,144300,646844070,5930,5930,5930,5930,0
20250227,144200,646844070,5930,5950,5950,5930,150
20250227,144100,645953570,5950,5950,5950,5950,51
20250227,144000,645650120,5930,5940,5940,5930,2213
20250227,143900,632517740,5950,5950,5950,5950,0
20250227,143800,632517740,5950,5950,5950,5950,0
20250227,143700,632517740,5950,5950,5950,5950,0
20250227,143600,632517740,5950,5950,5950,5950,11
20250227,143500,632452290,5940,5940,5940,5940,0
20250227,143400,632452290,5940,5940,5940,5940,0
20250227,143300,632452290,5940,5940,5940,5940,0
20250227,143200,632452290,5940,5940,5940,5940,0
20250227,143100,632452290,5940,5940,5940,5940,203
20250227,143000,631246470,5940,5940,5940,5940,8
20250227,142900,631198950,5960,5960,5960,5960,0
20250227,142800,631198950,5960,5940,5960,5940,51
20250227,142700,630895990,5940,5940,5940,5940,0
20250227,142600,630895990,5940,5940,5940,5940,0
20250227,142500,630895990,5940,5940,5940,5940,0
20250227,142400,630895990,5940,5940,5940,5940,350
20250227,142300,628816990,5940,5940,5940,5940,0
20250227,142200,628816990,5940,5940,5940,5940,1
20250227,142100,628811050,5940,5940,5940,5940,0
20250227,142000,628811050,5940,5940,5940,5940,0
20250227,141900,628811050,5940,5940,5940,5940,1
20250227,141800,628805110,5940,5960,5960,5940,534
20250227,141700,625627410,5960,5960,5960,5960,0
20250227,141600,625627410,5960,5960,5960,5960,0
20250227,141500,625627410,5960,5960,5960,5960,0
20250227,141400,625627410,5960,5960,5960,5960,20
20250227,141300,625508210,5960,5960,5960,5960,0
20250227,141200,625508210,5960,5970,5970,5960,341
20250227,141100,623472850,6000,6000,6000,6000,0
20250227,141000,623472850,6000,6000,6000,6000,0
20250227,140900,623472850,6000,5970,6000,5970,99
20250227,140800,622879330,5970,5970,5970,5970,0
20250227,140700,622879330,5970,5980,5980,5970,29
20250227,140600,622706080,6000,6000,6000,6000,14
20250227,140500,622622080,6000,6000,6000,6000,5
20250227,140400,622592080,6000,6000,6000,6000,1
20250227,140300,622586080,6000,6000,6000,5990,43
20250227,140200,622328130,6000,6000,6000,6000,100
20250227,140100,621728130,6000,6000,6000,6000,0
20250227,140000,621728130,6000,5990,6000,5990,426
20250227,135900,619173400,5990,5970,5990,5970,476
20250227,135800,616325950,5980,5970,5980,5970,314
20250227,135700,614451340,5970,5970,5970,5970,0
20250227,135600,614451340,5970,5970,5970,5970,0
20250227,135500,614451340,5970,5960,5970,5960,2
20250227,135400,614439410,5970,5970,5970,5970,2
20250227,135300,614427470,5970,5970,5970,5970,0
20250227,135200,614427470,5970,5950,5970,5950,467
20250227,135100,611648680,5950,5970,5970,5950,3
20250227,135000,611630800,5970,5970,5970,5970,0
20250227,134900,611630800,5970,5970,5970,5970,0
20250227,134800,611630800,5970,5960,5970,5960,219
20250227,134700,610323380,5970,5970,5970,5970,0
20250227,134600,610323380,5970,5930,5970,5930,2511
20250227,134500,595421010,5940,5940,5940,5940,0
20250227,134400,595421010,5940,5930,5940,5930,116
20250227,134300,594732130,5930,5930,5930,5930,4
20250227,134200,594708410,5940,5940,5940,5940,0
20250227,134100,594708410,5940,5940,5940,5940,39
20250227,134000,594476750,5930,5930,5930,5930,0
20250227,133900,594476750,5930,5940,5940,5930,183
20250227,133800,593390560,5940,5940,5940,5940,10
20250227,133700,593331160,5930,5930,5930,5930,0
20250227,133600,593331160,5930,5930,5930,5930,1
20250227,133500,593325230,5940,5940,5940,5940,50
20250227,133400,593028230,5930,5930,5930,5930,0
20250227,133300,593028230,5930,5930,5930,5930,650
20250227,133200,589173730,5930,5930,5930,5930,250
20250227,133100,587691230,5940,5940,5940,5940,0
20250227,133000,587691230,5940,5940,5940,5940,0
20250227,132900,587691230,5940,5940,5940,5940,0
20250227,132800,587691230,5940,5930,5940,5930,11
20250227,132700,587625990,5930,5930,5930,5930,0
20250227,132600,587625990,5930,5930,5930,5930,403
20250227,132500,585236200,5940,5940,5940,5940,2
20250227,132400,585224320,5940,5940,5940,5940,1
20250227,132300,585218380,5940,5940,5940,5940,29
20250227,132200,585046120,5940,5940,5940,5940,34
20250227,132100,584844160,5940,5940,5940,5940,2
20250227,132000,584832280,5940,5940,5940,5940,41
20250227,131900,584588740,5940,5940,5940,5940,5
20250227,131800,584559040,5930,5930,5930,5920,324
20250227,131700,582640410,5940,5940,5940,5940,2
20250227,131600,582628530,5930,5930,5930,5930,1167
20250227,131500,575708220,5920,5920,5920,5920,200
20250227,131400,574524220,5930,5930,5930,5920,15726
20250227,131300,481276370,5930,5930,5930,5930,100
20250227,131200,480683370,5940,5940,5940,5940,6
20250227,131100,480647730,5930,5930,5930,5930,0
20250227,131000,480647730,5930,5940,5940,5930,627
20250227,130900,476923920,5940,5940,5940,5940,70
20250227,130800,476508120,5950,5950,5950,5950,0
20250227,130700,476508120,5950,5950,5950,5950,110
20250227,130600,475853620,5960,5960,5960,5960,1
20250227,130500,475847660,5970,5970,5970,5970,0
20250227,130400,475847660,5970,5970,5970,5970,0
20250227,130300,475847660,5970,5970,5970,5970,0
20250227,130200,475847660,5970,5950,5970,5940,610
20250227,130100,472221940,5950,5950,5950,5950,1
20250227,130000,472215990,5950,5950,5950,5950,0
20250227,125900,472215990,5950,5950,5950,5950,38
20250227,125800,471989890,5950,5950,5950,5950,0
20250227,125700,471989890,5950,5950,5950,5950,0
20250227,125600,471989890,5950,5950,5950,5950,0
20250227,125500,471989890,5950,5950,5950,5950,0
20250227,125400,471989890,5950,5970,5970,5950,7
20250227,125300,471948220,5970,5970,5970,5970,0
20250227,125200,471948220,5970,5970,5970,5970,1963
20250227,125100,460229110,5970,5970,5970,5960,4
20250227,125000,460205250,5940,5950,5950,5940,468
20250227,124900,457420670,5970,5970,5970,5970,0
20250227,124800,457420670,5970,5970,5970,5970,0
20250227,124700,457420670,5970,5970,5970,5970,0
20250227,124600,457420670,5970,5970,5970,5970,123
20250227,124500,456686360,5970,5960,5970,5960,2
20250227,124400,456674430,5970,5940,5970,5940,13
20250227,124300,456597160,5950,5950,5950,5950,0
20250227,124200,456597160,5950,5950,5950,5950,1
20250227,124100,456591210,5950,5950,5950,5950,0
20250227,124000,456591210,5950,5950,5950,5950,586
20250227,123900,453104510,5950,5950,5950,5950,100
20250227,123800,452509510,5970,5950,5970,5950,203
20250227,123700,451301620,5950,5950,5950,5950,0
20250227,123600,451301620,5950,5950,5950,5950,0
20250227,123500,451301620,5950,5950,5950,5950,0
20250227,123400,451301620,5950,5950,5950,5950,0
20250227,123300,451301620,5950,5950,5950,5950,0
20250227,123200,451301620,5950,5950,5950,5950,70
20250227,123100,450885120,5950,5950,5950,5950,0
20250227,123000,450885120,5950,5950,5950,5950,0
20250227,122900,450885120,5950,5950,5950,5950,0
20250227,122800,450885120,5950,5950,5950,5950,49
20250227,122700,450593570,5950,5950,5950,5950,0
20250227,122600,450593570,5950,5950,5950,5950,0
20250227,122500,450593570,5950,5950,5950,5950,0
20250227,122400,450593570,5950,5950,5950,5950,45
20250227,122300,450325820,5950,5950,5950,5950,0
20250227,122200,450325820,5950,5950,5950,5950,0
20250227,122100,450325820,5950,5950,5950,5950,5
20250227,122000,450296070,5950,5950,5950,5950,1
20250227,121900,450290120,5950,5950,5950,5950,19
20250227,121800,450177070,5950,5950,5950,5950,8
20250227,121700,450129470,5950,5950,5950,5950,0
20250227,121600,450129470,5950,5940,5950,5940,1082
20250227,121500,443702210,5930,5930,5930,5930,0
20250227,121400,443702210,5930,5930,5930,5930,0
20250227,121300,443702210,5930,5930,5930,5930,0
20250227,121200,443702210,5930,5930,5930,5930,0
20250227,121100,443702210,5930,5940,5950,5930,143
20250227,121000,442853810,5950,5950,5950,5950,0
20250227,120900,442853810,5950,5950,5950,5950,0
20250227,120800,442853810,5950,5950,5950,5950,22
20250227,120700,442722910,5950,5950,5950,5950,0
20250227,120600,442722910,5950,5970,5970,5950,6
20250227,120500,442687190,5970,5970,5970,5970,0
20250227,120400,442687190,5970,5970,5970,5970,50
20250227,120300,442388690,5970,5970,5970,5960,3
20250227,120200,442370790,5930,5940,5940,5930,840
20250227,120100,437389580,5930,5930,5930,5930,12
20250227,120000,437318420,5930,5930,5930,5930,0
20250227,115900,437318420,5930,5940,5940,5930,485
20250227,115800,434442270,5930,5930,5930,5930,0
20250227,115700,434442270,5930,5930,5930,5930,0
20250227,115600,434442270,5930,5930,5930,5930,0
20250227,115500,434442270,5930,5930,5930,5930,0
20250227,115400,434442270,5930,5960,5960,5930,149
20250227,115300,433557070,5960,5960,5960,5960,66
20250227,115200,433163710,5960,5960,5960,5960,1
20250227,115100,433157750,5970,5970,5970,5970,0
20250227,115000,433157750,5970,5970,5970,5970,0
20250227,114900,433157750,5970,5970,5970,5970,85
20250227,114800,432650300,5960,5960,5960,5960,0
20250227,114700,432650300,5960,5960,5960,5960,0
20250227,114600,432650300,5960,5960,5960,5960,0
20250227,114500,432650300,5960,5960,5960,5960,300
20250227,114400,430862300,5960,5960,5960,5960,0
20250227,114300,430862300,5960,5930,5960,5930,3
20250227,114200,430844480,5930,5940,5940,5930,686
20250227,114100,426776390,5930,5930,5930,5930,0
20250227,114000,426776390,5930,5930,5930,5930,0
20250227,113900,426776390,5930,5930,5930,5930,0
20250227,113800,426776390,5930,5930,5930,5930,0
20250227,113700,426776390,5930,5940,5940,5930,954
20250227,113600,421118820,5940,5940,5940,5940,0
20250227,113500,421118820,5940,5950,5950,5940,670
20250227,113400,417139000,5950,5950,5950,5950,0
20250227,113300,417139000,5950,5950,5950,5950,0
20250227,113200,417139000,5950,5950,5950,5950,2
20250227,113100,417127100,5940,5940,5940,5940,125
20250227,113000,416384600,5940,5940,5940,5940,1000
20250227,112900,410444600,5940,5940,5940,5940,0
20250227,112800,410444600,5940,5940,5940,5940,1
20250227,112700,410438660,5940,5940,5940,5940,10
20250227,112600,410379260,5940,5950,5950,5940,330
20250227,112500,408418300,5960,5960,5960,5960,148
20250227,112400,407536220,5960,5960,5960,5960,8
20250227,112300,407488540,5960,5950,5960,5950,662
20250227,112200,403549540,5950,5950,5950,5950,1
20250227,112100,403543590,5950,5940,5950,5940,120
20250227,112000,402830190,5940,5950,5950,5940,816
20250227,111900,397982990,5950,5960,5960,5950,120
20250227,111800,397268490,5960,5960,5960,5960,0
20250227,111700,397268490,5960,5950,5960,5940,771
20250227,111600,392680850,5950,5950,5950,5950,101
20250227,111500,392079900,5950,5950,5950,5950,300
20250227,111400,390294900,5950,5950,5950,5950,1075
20250227,111300,383898650,5950,5950,5950,5950,2
20250227,111200,383886750,5950,5960,5960,5950,21
20250227,111100,383761790,5950,5950,5950,5950,302
20250227,111000,381964890,5950,5960,5960,5950,311
20250227,110900,380113900,5960,5970,5970,5960,94
20250227,110800,379553560,5970,5970,5970,5970,16
20250227,110700,379458040,5970,5970,5970,5970,10
20250227,110600,379398340,5980,5970,5980,5970,3
20250227,110500,379380420,5980,5980,5990,5970,70
20250227,110400,378962160,5970,5970,5990,5960,104
20250227,110300,378341870,5980,5980,5990,5970,9
20250227,110200,378288060,5990,5970,5990,5970,2
20250227,110100,378276100,5950,5950,5950,5950,9
20250227,110000,378222550,5950,5960,5960,5950,57
20250227,105900,377883370,5950,5950,5950,5950,0
20250227,105800,377883370,5950,5950,5950,5950,0
20250227,105700,377883370,5950,5960,5960,5950,1000
20250227,105600,371924450,5970,5970,5970,5970,2
20250227,105500,371912510,5990,5970,5990,5960,289
20250227,105400,370181500,5990,5970,5990,5970,11
20250227,105300,370115710,5980,5970,5990,5970,16
20250227,105200,370020160,5990,5970,5990,5950,106
20250227,105100,369389100,5990,5990,5990,5990,0
20250227,105000,369389100,5990,5980,5990,5970,123
20250227,104900,368653480,5970,5970,5990,5970,93
20250227,104800,368097670,5990,5990,5990,5990,0
20250227,104700,368097670,5990,5990,5990,5980,19
20250227,104600,367983880,5990,5960,5990,5950,52
20250227,104500,367674320,5980,5980,5990,5960,217
20250227,104400,366379540,5950,5980,5990,5950,71
20250227,104300,365955850,5990,5980,5990,5980,14
20250227,104200,365872100,5990,5970,5990,5960,1104
20250227,104100,359289490,5970,5970,5970,5970,11
20250227,104000,359223820,5960,5960,5970,5960,520
20250227,103900,356124520,5970,5970,5970,5970,134
20250227,103800,355324540,5970,5970,5980,5970,562
20250227,103700,351969390,5970,5970,5980,5970,56
20250227,103600,351635050,5970,5970,5970,5970,0
20250227,103500,351635050,5970,6000,6000,5970,2230
20250227,103400,338291650,6000,6000,6000,6000,15
20250227,103300,338201650,5990,5990,5990,5990,500
20250227,103200,335206650,6000,6000,6000,6000,100
20250227,103100,334606650,6000,6000,6000,6000,23
20250227,103000,334468650,6000,6000,6000,6000,0
20250227,102900,334468650,6000,5990,6000,5990,203
20250227,102800,333250680,5990,6000,6000,5990,111
20250227,102700,332584790,5990,5990,5990,5990,0
20250227,102600,332584790,5990,5990,5990,5990,20
20250227,102500,332464990,6010,6010,6010,6010,1
20250227,102400,332458980,6010,6010,6010,6010,0
20250227,102300,332458980,6010,6010,6010,6010,10
20250227,102200,332398880,5980,5980,5980,5980,0
20250227,102100,332398880,5980,5980,5980,5980,5158
20250227,102000,301554040,5980,5990,5990,5980,1000
20250227,101900,295572030,6000,6000,6000,6000,0
20250227,101800,295572030,6000,6000,6000,6000,80
20250227,101700,295092030,6010,6010,6010,6010,2
20250227,101600,295080010,6000,6000,6000,6000,154
20250227,101500,294156010,6000,6010,6010,6000,11
20250227,101400,294090000,5980,5980,5980,5980,797
20250227,101300,289323940,5980,5990,5990,5980,317
20250227,101200,287427760,6010,5990,6010,5990,167
20250227,101100,286427410,5990,5990,5990,5990,705
20250227,101000,282204460,5990,5990,5990,5990,0
20250227,100900,282204460,5990,6000,6000,5990,500
20250227,100800,279209220,6010,6010,6010,6010,1
20250227,100700,279203210,6010,6010,6010,6010,1
20250227,100600,279197200,6020,6020,6020,6020,51
20250227,100500,278890180,5990,6000,6000,5990,730
20250227,100400,274514070,6000,6010,6010,6000,289
20250227,100300,272779230,6000,6000,6000,6000,100
20250227,100200,272179230,6010,6010,6010,6010,0
20250227,100100,272179230,6010,6020,6020,6010,847
20250227,100000,267086950,6030,6040,6040,6030,3
20250227,095900,267068850,6050,6050,6050,6050,98
20250227,095800,266475950,6040,6030,6040,6030,660
20250227,095700,262493140,6020,6000,6020,6000,339
20250227,095600,260452380,6000,6000,6000,6000,0
20250227,095500,260452380,6000,6000,6000,6000,325
20250227,095400,258502380,6000,6000,6000,6000,303
20250227,095300,256684380,6020,6010,6020,6010,12
20250227,095200,256612150,6020,6000,6020,6000,45
20250227,095100,256342050,6000,6000,6000,6000,0
20250227,095000,256342050,6000,6020,6020,5990,235
20250227,094900,254932210,6010,6030,6030,6010,13
20250227,094800,254854050,6010,6000,6010,6000,1658
20250227,094700,244905840,6000,6000,6000,5990,3
20250227,094600,244887850,6010,5990,6010,5990,142
20250227,094500,244036650,5990,6010,6010,5990,4520
20250227,094400,216920390,6010,6010,6030,6010,106
20250227,094300,216283280,6030,6030,6040,6000,301
20250227,094200,214471190,6030,6030,6030,6000,1537
20250227,094100,205223270,6010,6030,6030,6000,982
20250227,094000,199327830,6010,6020,6020,6010,7
20250227,093900,199285740,6000,6030,6030,6000,842
20250227,093800,194225660,6020,6020,6030,6020,33
20250227,093700,194026990,6010,6020,6020,6010,128
20250227,093600,193257690,6030,6030,6030,6030,50
20250227,093500,192956190,6030,6030,6040,6000,233
20250227,093400,191554040,6040,6040,6040,6040,230
20250227,093300,190164840,6040,6000,6040,6000,2016
20250227,093200,178039990,6000,6030,6030,6000,318
20250227,093100,176128990,6030,6020,6030,6000,860
20250227,093000,170961250,6030,6030,6030,6030,2
20250227,092900,170949190,6040,6040,6040,6040,0
20250227,092800,170949190,6040,6010,6050,6010,305
20250227,092700,169115970,6010,6060,6060,6010,503
20250227,092600,166092230,6060,6020,6060,6020,71
20250227,092500,165664770,6030,6050,6050,6030,92
20250227,092400,165109960,6060,6060,6060,6060,2
20250227,092300,165097840,6070,6070,6070,6060,35
20250227,092200,164885590,6060,6060,6060,6060,452
20250227,092100,162146470,6060,6040,6060,6030,147
20250227,092000,161257250,6060,6040,6080,5980,1635
20250227,091900,151455890,6050,6000,6100,5990,483
20250227,091800,148536190,6000,6020,6020,6000,2481
20250227,091700,133642180,6030,6040,6040,6030,56
20250227,091600,133303950,6010,6020,6040,5990,2155
20250227,091500,120329060,6040,6040,6040,6010,678
20250227,091400,116253000,6040,6040,6040,6030,288
20250227,091300,114513610,6050,6090,6090,6050,1168
20250227,091200,107447040,6050,6050,6050,6040,475
20250227,091100,104575390,6050,6090,6090,6030,2321
20250227,091000,90523600,6070,6090,6100,6070,1829
20250227,090900,79418810,6090,6110,6110,6070,771
20250227,090800,74719370,6110,6110,6110,6110,10
20250227,090700,74658270,6110,6120,6130,6110,506
20250227,090600,71561540,6100,6120,6140,6070,2710
20250227,090500,55036530,6140,6140,6140,6120,654
20250227,090400,51027390,6140,6140,6150,6110,689
20250227,090300,46804510,6150,6150,6150,6130,1117
20250227,090200,39935160,6150,6120,6160,6100,2489
20250227,090100,24708920,6160,6130,6160,6090,1319
20250227,090000,16608990,6160,6050,6170,6050,2568