KissMeData/136490/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202600,139755710,5880,5880,5880,5880,235
20250227,202500,139755710,5880,5880,5880,5880,0
20250227,202400,139755710,5880,5880,5880,5880,0
20250227,202300,139755710,5880,5880,5880,5880,0
20250227,202200,139755710,5880,5880,5880,5880,0
20250227,202100,139755710,5880,5880,5880,5880,0
20250227,202000,139755710,5880,5880,5880,5880,0
20250227,201900,139755710,5880,5880,5880,5880,0
20250227,201800,139755710,5880,5880,5880,5880,0
20250227,201700,139755710,5880,5880,5880,5880,0
20250227,201600,139755710,5880,5880,5880,5880,0
20250227,201500,139755710,5880,5880,5880,5880,0
20250227,201400,139755710,5880,5880,5880,5880,0
20250227,201300,139755710,5880,5880,5880,5880,0
20250227,201200,139755710,5880,5880,5880,5880,0
20250227,201100,139755710,5880,5880,5880,5880,0
20250227,201000,139755710,5880,5880,5880,5880,0
20250227,200900,139755710,5880,5880,5880,5880,0
20250227,200800,139755710,5880,5880,5880,5880,0
20250227,200700,139755710,5880,5880,5880,5880,0
20250227,200600,139755710,5880,5880,5880,5880,0
20250227,200500,139755710,5880,5880,5880,5880,0
20250227,200400,139755710,5880,5880,5880,5880,0
20250227,200300,139755710,5880,5880,5880,5880,0
20250227,200200,139755710,5880,5880,5880,5880,0
20250227,200100,139755710,5880,5880,5880,5880,0
20250227,200000,139755710,5880,5880,5880,5880,0
20250227,195900,139755710,5880,5880,5880,5880,0
20250227,195800,139755710,5880,5880,5880,5880,0
20250227,195700,139755710,5880,5880,5880,5880,0
20250227,195600,139755710,5880,5880,5880,5880,235
20250227,195500,139755710,5880,5880,5880,5880,0
20250227,195400,139755710,5880,5880,5880,5880,0
20250227,195300,139755710,5880,5880,5880,5880,0
20250227,195200,139755710,5880,5880,5880,5880,0
20250227,195100,139755710,5880,5880,5880,5880,0
20250227,195000,139755710,5880,5880,5880,5880,0
20250227,194900,139755710,5880,5880,5880,5880,0
20250227,194800,139755710,5880,5880,5880,5880,0
20250227,194700,139755710,5880,5880,5880,5880,0
20250227,194600,139755710,5880,5880,5880,5880,0
20250227,194500,139755710,5880,5880,5880,5880,0
20250227,194400,139755710,5880,5880,5880,5880,0
20250227,194300,139755710,5880,5880,5880,5880,0
20250227,194200,139755710,5880,5880,5880,5880,0
20250227,194100,139755710,5880,5880,5880,5880,0
20250227,194000,139755710,5880,5880,5880,5880,0
20250227,193900,139755710,5880,5880,5880,5880,0
20250227,193800,139755710,5880,5880,5880,5880,0
20250227,193700,139755710,5880,5880,5880,5880,0
20250227,193600,139755710,5880,5880,5880,5880,0
20250227,193500,139755710,5880,5880,5880,5880,0
20250227,193400,139755710,5880,5880,5880,5880,0
20250227,193300,139755710,5880,5880,5880,5880,0
20250227,193200,139755710,5880,5880,5880,5880,0
20250227,193100,139755710,5880,5880,5880,5880,0
20250227,193000,139755710,5880,5880,5880,5880,0
20250227,192900,139755710,5880,5880,5880,5880,0
20250227,192800,139755710,5880,5880,5880,5880,0
20250227,192700,139755710,5880,5880,5880,5880,0
20250227,192600,139755710,5880,5880,5880,5880,235
20250227,192500,139755710,5880,5880,5880,5880,0
20250227,192400,139755710,5880,5880,5880,5880,0
20250227,192300,139755710,5880,5880,5880,5880,0
20250227,192200,139755710,5880,5880,5880,5880,0
20250227,192100,139755710,5880,5880,5880,5880,0
20250227,192000,139755710,5880,5880,5880,5880,0
20250227,191900,139755710,5880,5880,5880,5880,0
20250227,191800,139755710,5880,5880,5880,5880,0
20250227,191700,139755710,5880,5880,5880,5880,0
20250227,191600,139755710,5880,5880,5880,5880,0
20250227,191500,139755710,5880,5880,5880,5880,0
20250227,191400,139755710,5880,5880,5880,5880,0
20250227,191300,139755710,5880,5880,5880,5880,0
20250227,191200,139755710,5880,5880,5880,5880,0
20250227,191100,139755710,5880,5880,5880,5880,0
20250227,191000,139755710,5880,5880,5880,5880,0
20250227,190900,139755710,5880,5880,5880,5880,0
20250227,190800,139755710,5880,5880,5880,5880,0
20250227,190700,139755710,5880,5880,5880,5880,0
20250227,190600,139755710,5880,5880,5880,5880,0
20250227,190500,139755710,5880,5880,5880,5880,0
20250227,190400,139755710,5880,5880,5880,5880,0
20250227,190300,139755710,5880,5880,5880,5880,0
20250227,190200,139755710,5880,5880,5880,5880,0
20250227,190100,139755710,5880,5880,5880,5880,0
20250227,190000,139755710,5880,5880,5880,5880,0
20250227,185900,139755710,5880,5880,5880,5880,0
20250227,185800,139755710,5880,5880,5880,5880,0
20250227,185700,139755710,5880,5880,5880,5880,0
20250227,185600,139755710,5880,5880,5880,5880,235
20250227,185500,139755710,5880,5880,5880,5880,0
20250227,185400,139755710,5880,5880,5880,5880,0
20250227,185300,139755710,5880,5880,5880,5880,0
20250227,185200,139755710,5880,5880,5880,5880,0
20250227,185100,139755710,5880,5880,5880,5880,0
20250227,185000,139755710,5880,5880,5880,5880,0
20250227,184900,139755710,5880,5880,5880,5880,0
20250227,184800,139755710,5880,5880,5880,5880,0
20250227,184700,139755710,5880,5880,5880,5880,0
20250227,184600,139755710,5880,5880,5880,5880,0
20250227,184500,139755710,5880,5880,5880,5880,0
20250227,184400,139755710,5880,5880,5880,5880,0
20250227,184300,139755710,5880,5880,5880,5880,0
20250227,184200,139755710,5880,5880,5880,5880,0
20250227,184100,139755710,5880,5880,5880,5880,0
20250227,184000,139755710,5880,5880,5880,5880,0
20250227,183900,139755710,5880,5880,5880,5880,0
20250227,183800,139755710,5880,5880,5880,5880,0
20250227,183700,139755710,5880,5880,5880,5880,0
20250227,183600,139755710,5880,5880,5880,5880,0
20250227,183500,139755710,5880,5880,5880,5880,0
20250227,183400,139755710,5880,5880,5880,5880,0
20250227,183300,139755710,5880,5880,5880,5880,0
20250227,183200,139755710,5880,5880,5880,5880,0
20250227,183100,139755710,5880,5880,5880,5880,0
20250227,183000,139755710,5880,5880,5880,5880,0
20250227,182900,139755710,5880,5880,5880,5880,0
20250227,182800,139755710,5880,5880,5880,5880,0
20250227,182700,139755710,5880,5880,5880,5880,0
20250227,182600,139755710,5880,5880,5880,5880,235
20250227,182500,139755710,5880,5880,5880,5880,0
20250227,182400,139755710,5880,5880,5880,5880,0
20250227,182300,139755710,5880,5880,5880,5880,0
20250227,182200,139755710,5880,5880,5880,5880,0
20250227,182100,139755710,5880,5880,5880,5880,0
20250227,182000,139755710,5880,5880,5880,5880,0
20250227,181900,139755710,5880,5880,5880,5880,0
20250227,181800,139755710,5880,5880,5880,5880,0
20250227,181700,139755710,5880,5880,5880,5880,0
20250227,181600,139755710,5880,5880,5880,5880,0
20250227,181500,139755710,5880,5880,5880,5880,0
20250227,181400,139755710,5880,5880,5880,5880,0
20250227,181300,139755710,5880,5880,5880,5880,0
20250227,181200,139755710,5880,5880,5880,5880,0
20250227,181100,139755710,5880,5880,5880,5880,0
20250227,181000,139755710,5880,5880,5880,5880,0
20250227,180900,139755710,5880,5880,5880,5880,0
20250227,180800,139755710,5880,5880,5880,5880,0
20250227,180700,139755710,5880,5880,5880,5880,0
20250227,180600,139755710,5880,5880,5880,5880,0
20250227,180500,139755710,5880,5880,5880,5880,0
20250227,180400,139755710,5880,5880,5880,5880,0
20250227,180300,139755710,5880,5880,5880,5880,0
20250227,180200,139755710,5880,5880,5880,5880,0
20250227,180100,139755710,5880,5880,5880,5880,0
20250227,180000,139755710,5880,5880,5880,5880,0
20250227,175900,139755710,5880,5880,5880,5880,0
20250227,175800,139755710,5880,5880,5880,5880,0
20250227,175700,139755710,5880,5880,5880,5880,0
20250227,175600,139755710,5880,5880,5880,5880,235
20250227,175500,139755710,5880,5880,5880,5880,0
20250227,175400,139755710,5880,5880,5880,5880,0
20250227,175300,139755710,5880,5880,5880,5880,0
20250227,175200,139755710,5880,5880,5880,5880,0
20250227,175100,139755710,5880,5880,5880,5880,0
20250227,175000,139755710,5880,5880,5880,5880,0
20250227,174900,139755710,5880,5880,5880,5880,0
20250227,174800,139755710,5880,5880,5880,5880,0
20250227,174700,139755710,5880,5880,5880,5880,0
20250227,174600,139755710,5880,5880,5880,5880,0
20250227,174500,139755710,5880,5880,5880,5880,0
20250227,174400,139755710,5880,5880,5880,5880,0
20250227,174300,139755710,5880,5880,5880,5880,0
20250227,174200,139755710,5880,5880,5880,5880,0
20250227,174100,139755710,5880,5880,5880,5880,0
20250227,174000,139755710,5880,5880,5880,5880,0
20250227,173900,139755710,5880,5880,5880,5880,0
20250227,173800,139755710,5880,5880,5880,5880,0
20250227,173700,139755710,5880,5880,5880,5880,0
20250227,173600,139755710,5880,5880,5880,5880,0
20250227,173500,139755710,5880,5880,5880,5880,0
20250227,173400,139755710,5880,5880,5880,5880,0
20250227,173300,139755710,5880,5880,5880,5880,0
20250227,173200,139755710,5880,5880,5880,5880,0
20250227,173100,139755710,5880,5880,5880,5880,0
20250227,173000,139755710,5880,5880,5880,5880,0
20250227,172900,139755710,5880,5880,5880,5880,0
20250227,172800,139755710,5880,5880,5880,5880,0
20250227,172700,139755710,5880,5880,5880,5880,0
20250227,172600,139755710,5880,5880,5880,5880,235
20250227,172500,139755710,5880,5880,5880,5880,0
20250227,172400,139755710,5880,5880,5880,5880,0
20250227,172300,139755710,5880,5880,5880,5880,0
20250227,172200,139755710,5880,5880,5880,5880,0
20250227,172100,139755710,5880,5880,5880,5880,0
20250227,172000,139755710,5880,5880,5880,5880,0
20250227,171900,139755710,5880,5880,5880,5880,0
20250227,171800,139755710,5880,5880,5880,5880,0
20250227,171700,139755710,5880,5880,5880,5880,0
20250227,171600,139755710,5880,5880,5880,5880,0
20250227,171500,139755710,5880,5880,5880,5880,0
20250227,171400,139755710,5880,5880,5880,5880,0
20250227,171300,139755710,5880,5880,5880,5880,0
20250227,171200,139755710,5880,5880,5880,5880,0
20250227,171100,139755710,5880,5880,5880,5880,0
20250227,171000,139755710,5880,5880,5880,5880,0
20250227,170900,139755710,5880,5880,5880,5880,0
20250227,170800,139755710,5880,5880,5880,5880,0
20250227,170700,139755710,5880,5880,5880,5880,0
20250227,170600,139755710,5880,5880,5880,5880,0
20250227,170500,139755710,5880,5880,5880,5880,0
20250227,170400,139755710,5880,5880,5880,5880,0
20250227,170300,139755710,5880,5880,5880,5880,0
20250227,170200,139755710,5880,5880,5880,5880,0
20250227,170100,139755710,5880,5880,5880,5880,0
20250227,170000,139755710,5880,5880,5880,5880,0
20250227,165900,139755710,5880,5880,5880,5880,0
20250227,165800,139755710,5880,5880,5880,5880,0
20250227,165700,139755710,5880,5880,5880,5880,0
20250227,165600,139755710,5880,5880,5880,5880,235
20250227,165500,139755710,5880,5880,5880,5880,0
20250227,165400,139755710,5880,5880,5880,5880,0
20250227,165300,139755710,5880,5880,5880,5880,0
20250227,165200,139755710,5880,5880,5880,5880,0
20250227,165100,139755710,5880,5880,5880,5880,0
20250227,165000,139755710,5880,5880,5880,5880,0
20250227,164900,139755710,5880,5880,5880,5880,0
20250227,164800,139755710,5880,5880,5880,5880,0
20250227,164700,139755710,5880,5880,5880,5880,0
20250227,164600,139755710,5880,5880,5880,5880,0
20250227,164500,139755710,5880,5880,5880,5880,0
20250227,164400,139755710,5880,5880,5880,5880,0
20250227,164300,139755710,5880,5880,5880,5880,0
20250227,164200,139755710,5880,5880,5880,5880,0
20250227,164100,139755710,5880,5880,5880,5880,0
20250227,164000,139755710,5880,5880,5880,5880,0
20250227,163900,139755710,5880,5880,5880,5880,0
20250227,163800,139755710,5880,5880,5880,5880,0
20250227,163700,139755710,5880,5880,5880,5880,0
20250227,163600,139755710,5880,5880,5880,5880,0
20250227,163500,139755710,5880,5880,5880,5880,0
20250227,163400,139755710,5880,5880,5880,5880,0
20250227,163300,139755710,5880,5880,5880,5880,0
20250227,163200,139755710,5880,5880,5880,5880,0
20250227,163100,139755710,5880,5880,5880,5880,0
20250227,163000,139755710,5880,5880,5880,5880,0
20250227,162900,139755710,5880,5880,5880,5880,0
20250227,162800,139755710,5880,5880,5880,5880,0
20250227,162700,139755710,5880,5880,5880,5880,0
20250227,162600,139755710,5880,5880,5880,5880,235
20250227,162500,139755710,5880,5880,5880,5880,0
20250227,162400,139755710,5880,5880,5880,5880,0
20250227,162300,139755710,5880,5880,5880,5880,0
20250227,162200,139755710,5880,5880,5880,5880,0
20250227,162100,139755710,5880,5880,5880,5880,0
20250227,162000,139755710,5880,5880,5880,5880,0
20250227,161900,139755710,5880,5880,5880,5880,0
20250227,161800,139755710,5880,5880,5880,5880,0
20250227,161700,139755710,5880,5880,5880,5880,0
20250227,161600,139755710,5880,5880,5880,5880,0
20250227,161500,139755710,5880,5880,5880,5880,0
20250227,161400,139755710,5880,5880,5880,5880,0
20250227,161300,139755710,5880,5880,5880,5880,0
20250227,161200,139755710,5880,5880,5880,5880,0
20250227,161100,139755710,5880,5880,5880,5880,0
20250227,161000,139755710,5880,5880,5880,5880,0
20250227,160900,139755710,5880,5880,5880,5880,0
20250227,160800,139755710,5880,5880,5880,5880,0
20250227,160700,139755710,5880,5880,5880,5880,0
20250227,160600,139755710,5880,5880,5880,5880,0
20250227,160500,139755710,5880,5880,5880,5880,0
20250227,160400,139755710,5880,5880,5880,5880,0
20250227,160300,139755710,5880,5880,5880,5880,0
20250227,160200,139755710,5880,5880,5880,5880,0
20250227,160100,139755710,5880,5880,5880,5880,0
20250227,160000,139755710,5880,5880,5880,5880,0
20250227,155900,139755710,5880,5880,5880,5880,0
20250227,155800,139755710,5880,5880,5880,5880,0
20250227,155700,139755710,5880,5880,5880,5880,0
20250227,155600,139755710,5880,5880,5880,5880,235
20250227,155500,139755710,5880,5880,5880,5880,0
20250227,155400,139755710,5880,5880,5880,5880,0
20250227,155300,139755710,5880,5880,5880,5880,0
20250227,155200,139755710,5880,5880,5880,5880,0
20250227,155100,139755710,5880,5880,5880,5880,0
20250227,155000,139755710,5880,5880,5880,5880,0
20250227,154900,139755710,5880,5880,5880,5880,0
20250227,154800,139755710,5880,5880,5880,5880,0
20250227,154700,139755710,5880,5880,5880,5880,0
20250227,154600,139755710,5880,5880,5880,5880,0
20250227,154500,139755710,5880,5880,5880,5880,0
20250227,154400,139755710,5880,5880,5880,5880,0
20250227,154300,139755710,5880,5880,5880,5880,0
20250227,154200,139755710,5880,5880,5880,5880,0
20250227,154100,139755710,5880,5880,5880,5880,0
20250227,154000,139755710,5880,5880,5880,5880,0
20250227,153900,139755710,5880,5880,5880,5880,0
20250227,153800,139755710,5880,5880,5880,5880,0
20250227,153700,139755710,5880,5880,5880,5880,0
20250227,153600,139755710,5880,5880,5880,5880,0
20250227,153500,139755710,5880,5880,5880,5880,0
20250227,153400,139755710,5880,5880,5880,5880,0
20250227,153300,139755710,5880,5880,5880,5880,0
20250227,153200,139755710,5880,5880,5880,5880,0
20250227,153100,139755710,5880,5880,5880,5880,0
20250227,153000,139755710,5880,5880,5880,5880,235
20250227,152900,138373910,5880,5880,5880,5880,0
20250227,152800,138373910,5880,5880,5880,5880,0
20250227,152700,138373910,5880,5880,5880,5880,0
20250227,152600,138373910,5880,5880,5880,5880,0
20250227,152500,138373910,5880,5880,5880,5880,0
20250227,152400,138373910,5880,5880,5880,5880,0
20250227,152300,138373910,5880,5880,5880,5880,0
20250227,152200,138373910,5880,5880,5880,5880,0
20250227,152100,138373910,5880,5880,5880,5880,0
20250227,152000,138373910,5880,5880,5880,5880,0
20250227,151900,138373910,5880,5880,5880,5880,26
20250227,151800,138221030,5880,5880,5880,5880,0
20250227,151700,138221030,5880,5880,5880,5880,0
20250227,151600,138221030,5880,5880,5880,5880,1
20250227,151500,138215150,5880,5870,5880,5870,73
20250227,151400,137786040,5880,5880,5880,5880,119
20250227,151300,137086320,5860,5860,5860,5860,0
20250227,151200,137086320,5860,5860,5860,5860,65
20250227,151100,136705420,5860,5860,5860,5860,0
20250227,151000,136705420,5860,5860,5860,5860,0
20250227,150900,136705420,5860,5860,5860,5860,0
20250227,150800,136705420,5860,5870,5870,5860,136
20250227,150700,135907320,5870,5870,5870,5870,31
20250227,150600,135725350,5870,5870,5870,5870,182
20250227,150500,134657010,5860,5860,5860,5860,0
20250227,150400,134657010,5860,5860,5860,5860,0
20250227,150300,134657010,5860,5860,5860,5860,0
20250227,150200,134657010,5860,5860,5860,5860,0
20250227,150100,134657010,5860,5860,5860,5860,0
20250227,150000,134657010,5860,5860,5860,5860,4
20250227,145900,134633570,5860,5860,5860,5860,0
20250227,145800,134633570,5860,5860,5860,5860,0
20250227,145700,134633570,5860,5860,5860,5860,5
20250227,145600,134604270,5860,5860,5860,5860,0
20250227,145500,134604270,5860,5860,5860,5860,5
20250227,145400,134574970,5860,5860,5860,5860,0
20250227,145300,134574970,5860,5860,5860,5860,4
20250227,145200,134551530,5860,5860,5860,5860,0
20250227,145100,134551530,5860,5860,5860,5860,0
20250227,145000,134551530,5860,5870,5870,5860,107
20250227,144900,133924490,5860,5860,5860,5860,5
20250227,144800,133895190,5870,5870,5870,5870,2
20250227,144700,133883450,5860,5860,5860,5860,0
20250227,144600,133883450,5860,5860,5860,5860,4
20250227,144500,133860010,5860,5860,5860,5860,0
20250227,144400,133860010,5860,5860,5860,5860,5
20250227,144300,133830710,5860,5860,5860,5860,0
20250227,144200,133830710,5860,5860,5860,5860,0
20250227,144100,133830710,5860,5860,5860,5860,26
20250227,144000,133678350,5860,5860,5860,5860,0
20250227,143900,133678350,5860,5850,5860,5850,22
20250227,143800,133549480,5850,5850,5850,5850,0
20250227,143700,133549480,5850,5850,5850,5850,5
20250227,143600,133520230,5850,5850,5850,5850,0
20250227,143500,133520230,5850,5850,5850,5850,4
20250227,143400,133496830,5850,5850,5850,5850,0
20250227,143300,133496830,5850,5850,5850,5850,0
20250227,143200,133496830,5850,5850,5850,5850,4
20250227,143100,133473430,5850,5850,5850,5850,9
20250227,143000,133420780,5840,5840,5840,5840,14
20250227,142900,133339020,5840,5840,5840,5840,0
20250227,142800,133339020,5840,5840,5840,5840,5
20250227,142700,133309820,5840,5840,5840,5840,0
20250227,142600,133309820,5840,5840,5840,5840,5
20250227,142500,133280620,5830,5830,5830,5830,0
20250227,142400,133280620,5830,5830,5830,5830,0
20250227,142300,133280620,5830,5830,5830,5830,5
20250227,142200,133251470,5830,5830,5830,5830,0
20250227,142100,133251470,5830,5830,5830,5830,4
20250227,142000,133228150,5830,5830,5830,5830,957
20250227,141900,127648840,5830,5830,5830,5830,5
20250227,141800,127619690,5830,5830,5830,5830,0
20250227,141700,127619690,5830,5830,5830,5830,4
20250227,141600,127596370,5830,5830,5830,5830,0
20250227,141500,127596370,5830,5830,5830,5830,0
20250227,141400,127596370,5830,5830,5830,5830,4
20250227,141300,127573050,5830,5830,5830,5830,0
20250227,141200,127573050,5830,5830,5830,5830,5
20250227,141100,127543900,5830,5830,5830,5830,0
20250227,141000,127543900,5830,5830,5830,5830,1804
20250227,140900,117026580,5830,5830,5830,5830,0
20250227,140800,117026580,5830,5830,5830,5830,5
20250227,140700,116997430,5830,5830,5830,5830,0
20250227,140600,116997430,5830,5830,5830,5830,0
20250227,140500,116997430,5830,5830,5830,5830,5
20250227,140400,116968280,5830,5830,5830,5830,0
20250227,140300,116968280,5830,5830,5830,5830,5
20250227,140200,116939130,5830,5830,5830,5830,0
20250227,140100,116939130,5830,5830,5830,5830,5
20250227,140000,116909980,5830,5840,5840,5830,1819
20250227,135900,106294110,5840,5840,5840,5840,5
20250227,135800,106264910,5840,5840,5840,5840,30
20250227,135700,106089710,5840,5840,5840,5840,0
20250227,135600,106089710,5840,5840,5840,5840,25
20250227,135500,105943710,5840,5840,5840,5840,0
20250227,135400,105943710,5840,5840,5840,5840,4
20250227,135300,105920350,5840,5840,5840,5840,0
20250227,135200,105920350,5840,5840,5840,5840,5
20250227,135100,105891150,5840,5840,5840,5840,5
20250227,135000,105861950,5850,5850,5850,5850,0
20250227,134900,105861950,5850,5850,5850,5850,100
20250227,134800,105276950,5840,5840,5840,5840,0
20250227,134700,105276950,5840,5840,5840,5840,5
20250227,134600,105247750,5840,5840,5840,5840,10
20250227,134500,105189350,5840,5840,5840,5840,5
20250227,134400,105160150,5840,5840,5840,5840,0
20250227,134300,105160150,5840,5840,5840,5840,5
20250227,134200,105130950,5840,5840,5840,5840,0
20250227,134100,105130950,5840,5840,5840,5840,4
20250227,134000,105107590,5840,5840,5840,5840,709
20250227,133900,100967030,5840,5840,5840,5840,5
20250227,133800,100937830,5850,5850,5850,5850,10
20250227,133700,100879330,5840,5840,5840,5840,0
20250227,133600,100879330,5840,5840,5840,5840,5
20250227,133500,100850130,5840,5840,5840,5840,0
20250227,133400,100850130,5840,5840,5840,5840,5
20250227,133300,100820930,5840,5840,5840,5840,0
20250227,133200,100820930,5840,5840,5840,5840,15
20250227,133100,100733330,5840,5840,5840,5840,10
20250227,133000,100674930,5840,5840,5840,5840,0
20250227,132900,100674930,5840,5840,5840,5840,5
20250227,132800,100645730,5840,5840,5840,5840,4
20250227,132700,100622370,5850,5850,5850,5850,10
20250227,132600,100563870,5840,5840,5840,5840,4
20250227,132500,100540510,5840,5840,5840,5840,170
20250227,132400,99547710,5850,5850,5850,5850,30
20250227,132300,99372210,5850,5850,5850,5850,246
20250227,132200,97933110,5850,5850,5850,5850,1
20250227,132100,97927260,5850,5850,5850,5850,0
20250227,132000,97927260,5850,5850,5850,5850,5
20250227,131900,97898010,5860,5860,5860,5860,12
20250227,131800,97827690,5850,5850,5850,5850,12
20250227,131700,97757490,5850,5850,5850,5850,1
20250227,131600,97751640,5850,5850,5850,5850,5
20250227,131500,97722390,5850,5850,5850,5850,1
20250227,131400,97716540,5850,5850,5850,5850,5
20250227,131300,97687290,5850,5850,5850,5850,1
20250227,131200,97681440,5860,5860,5860,5860,0
20250227,131100,97681440,5860,5850,5860,5850,19
20250227,131000,97570170,5850,5850,5850,5850,0
20250227,130900,97570170,5850,5850,5850,5850,5
20250227,130800,97540920,5850,5850,5850,5850,5
20250227,130700,97511670,5850,5860,5860,5850,8
20250227,130600,97464810,5860,5860,5860,5860,2
20250227,130500,97453090,5860,5850,5860,5850,16
20250227,130400,97359370,5850,5860,5860,5850,3
20250227,130300,97341800,5850,5850,5850,5850,22
20250227,130200,97213100,5850,5850,5850,5850,5
20250227,130100,97183850,5850,5850,5850,5850,0
20250227,130000,97183850,5850,5850,5850,5850,5
20250227,125900,97154600,5850,5850,5850,5850,0
20250227,125800,97154600,5850,5850,5850,5850,5
20250227,125700,97125350,5850,5850,5850,5850,5
20250227,125600,97096100,5850,5850,5850,5850,4
20250227,125500,97072700,5860,5860,5860,5860,2
20250227,125400,97060980,5850,5850,5850,5850,0
20250227,125300,97060980,5850,5850,5850,5850,8
20250227,125200,97014180,5850,5850,5850,5850,5
20250227,125100,96984930,5860,5860,5860,5860,17
20250227,125000,96885310,5860,5860,5860,5860,30
20250227,124900,96709510,5850,5850,5850,5850,27
20250227,124800,96551560,5850,5850,5850,5850,9
20250227,124700,96498910,5850,5850,5850,5850,5
20250227,124600,96469660,5850,5850,5850,5850,0
20250227,124500,96469660,5850,5850,5850,5850,4
20250227,124400,96446260,5860,5860,5860,5860,85
20250227,124300,95948160,5860,5860,5860,5860,0
20250227,124200,95948160,5860,5860,5860,5860,4
20250227,124100,95924720,5860,5860,5860,5860,0
20250227,124000,95924720,5860,5860,5860,5860,4
20250227,123900,95901280,5860,5860,5860,5860,0
20250227,123800,95901280,5860,5860,5860,5860,481
20250227,123700,93082620,5860,5860,5860,5860,6
20250227,123600,93047460,5850,5850,5850,5850,0
20250227,123500,93047460,5850,5850,5850,5850,5
20250227,123400,93018210,5850,5850,5850,5850,0
20250227,123300,93018210,5850,5850,5850,5850,4
20250227,123200,92994810,5850,5850,5850,5850,0
20250227,123100,92994810,5850,5850,5850,5850,7
20250227,123000,92953860,5850,5850,5850,5850,0
20250227,122900,92953860,5850,5850,5850,5850,5
20250227,122800,92924610,5850,5850,5850,5850,0
20250227,122700,92924610,5850,5850,5850,5850,4
20250227,122600,92901210,5860,5850,5860,5850,11
20250227,122500,92836760,5850,5850,5850,5850,0
20250227,122400,92836760,5850,5850,5850,5850,4
20250227,122300,92813360,5850,5850,5850,5850,0
20250227,122200,92813360,5850,5850,5850,5850,5
20250227,122100,92784110,5850,5850,5850,5850,0
20250227,122000,92784110,5850,5850,5850,5850,6
20250227,121900,92749010,5850,5850,5850,5850,1
20250227,121800,92743160,5860,5860,5860,5860,0
20250227,121700,92743160,5860,5860,5860,5860,4
20250227,121600,92719720,5860,5860,5860,5860,0
20250227,121500,92719720,5860,5860,5860,5860,5
20250227,121400,92690420,5860,5860,5860,5860,13
20250227,121300,92614240,5850,5850,5850,5850,6
20250227,121200,92579140,5850,5850,5850,5850,0
20250227,121100,92579140,5850,5850,5850,5850,104
20250227,121000,91970740,5850,5850,5850,5850,1
20250227,120900,91964890,5850,5850,5850,5850,10
20250227,120800,91906390,5880,5880,5880,5880,0
20250227,120700,91906390,5880,5880,5880,5880,0
20250227,120600,91906390,5880,5880,5880,5880,58
20250227,120500,91565350,5890,5890,5890,5890,0
20250227,120400,91565350,5890,5890,5890,5890,4
20250227,120300,91541790,5890,5890,5890,5890,3
20250227,120200,91524120,5890,5870,5890,5870,6
20250227,120100,91488880,5870,5860,5870,5860,928
20250227,120000,86046970,5850,5850,5850,5850,2
20250227,115900,86035270,5850,5850,5850,5850,11
20250227,115800,85970920,5860,5860,5860,5860,224
20250227,115700,84658280,5870,5870,5870,5870,7
20250227,115600,84617190,5860,5860,5860,5860,28
20250227,115500,84453110,5860,5860,5860,5860,10
20250227,115400,84394510,5870,5870,5870,5870,7
20250227,115300,84353420,5860,5860,5860,5860,6
20250227,115200,84318260,5860,5860,5860,5860,1
20250227,115100,84312400,5860,5860,5860,5860,2
20250227,115000,84300680,5860,5860,5860,5860,6
20250227,114900,84265520,5860,5860,5860,5860,1
20250227,114800,84259660,5860,5860,5860,5860,6
20250227,114700,84224500,5860,5860,5860,5860,0
20250227,114600,84224500,5860,5860,5870,5860,17
20250227,114500,84124790,5860,5860,5860,5860,1
20250227,114400,84118930,5870,5860,5870,5860,8
20250227,114300,84072030,5860,5860,5860,5860,3
20250227,114200,84054450,5860,5870,5870,5860,12
20250227,114100,83984020,5860,5860,5860,5860,6
20250227,114000,83948860,5860,5860,5860,5860,4
20250227,113900,83925420,5870,5860,5870,5860,18
20250227,113800,83819800,5860,5870,5870,5860,13
20250227,113700,83743500,5860,5860,5860,5860,4
20250227,113600,83720060,5860,5870,5870,5860,18
20250227,113500,83614440,5860,5860,5860,5860,5
20250227,113400,83585140,5860,5860,5860,5860,2
20250227,113300,83573420,5860,5870,5870,5860,4
20250227,113200,83549960,5860,5860,5860,5860,5
20250227,113100,83520660,5860,5860,5860,5860,1
20250227,113000,83514800,5860,5870,5870,5860,18
20250227,112900,83409200,5860,5860,5860,5860,0
20250227,112800,83409200,5860,5860,5860,5860,7
20250227,112700,83368180,5860,5860,5860,5860,0
20250227,112600,83368180,5860,5860,5860,5860,5
20250227,112500,83338880,5860,5860,5860,5860,2
20250227,112400,83327160,5860,5860,5860,5860,0
20250227,112300,83327160,5860,5860,5860,5860,9
20250227,112200,83274420,5860,5860,5860,5860,0
20250227,112100,83274420,5860,5860,5860,5860,7
20250227,112000,83233400,5860,5860,5860,5860,1
20250227,111900,83227540,5860,5860,5860,5860,5
20250227,111800,83198240,5860,5860,5860,5860,2
20250227,111700,83186520,5860,5860,5860,5860,5
20250227,111600,83157220,5860,5860,5870,5860,11
20250227,111500,83092700,5850,5860,5860,5850,13
20250227,111400,83016550,5860,5850,5860,5850,16
20250227,111300,82922810,5850,5860,5860,5850,15
20250227,111200,82834920,5860,5860,5860,5860,14
20250227,111100,82752880,5850,5860,5860,5850,15
20250227,111000,82664990,5850,5850,5850,5850,2
20250227,110900,82653290,5860,5860,5860,5860,14
20250227,110800,82571250,5860,5850,5860,5850,13
20250227,110700,82495080,5850,5850,5850,5850,0
20250227,110600,82495080,5850,5850,5850,5850,2
20250227,110500,82483380,5840,5840,5840,5840,1
20250227,110400,82477540,5840,5840,5840,5840,0
20250227,110300,82477540,5840,5840,5840,5840,2
20250227,110200,82465860,5840,5840,5840,5840,10
20250227,110100,82407460,5840,5840,5840,5840,1
20250227,110000,82401620,5850,5830,5850,5830,2302
20250227,105900,68946570,5830,5830,5830,5830,0
20250227,105800,68946570,5830,5830,5830,5830,1
20250227,105700,68940740,5830,5830,5830,5830,0
20250227,105600,68940740,5830,5840,5840,5830,52
20250227,105500,68637080,5830,5830,5830,5830,2
20250227,105400,68625420,5830,5830,5830,5830,0
20250227,105300,68625420,5830,5830,5830,5830,2
20250227,105200,68613760,5830,5830,5830,5830,18
20250227,105100,68508820,5830,5830,5830,5830,13
20250227,105000,68433030,5830,5830,5830,5830,1
20250227,104900,68427200,5830,5830,5830,5830,0
20250227,104800,68427200,5830,5830,5830,5830,2
20250227,104700,68415540,5830,5830,5830,5830,0
20250227,104600,68415540,5830,5830,5830,5830,1
20250227,104500,68409710,5830,5830,5830,5830,2
20250227,104400,68398050,5830,5830,5830,5830,0
20250227,104300,68398050,5830,5840,5840,5830,151
20250227,104200,67516220,5830,5830,5830,5830,4
20250227,104100,67492900,5830,5830,5830,5830,0
20250227,104000,67492900,5830,5850,5850,5830,1687
20250227,103900,57639760,5850,5850,5850,5850,0
20250227,103800,57639760,5850,5860,5860,5850,208
20250227,103700,56422050,5860,5860,5860,5860,1
20250227,103600,56416190,5860,5860,5860,5860,62
20250227,103500,56052870,5860,5870,5870,5860,5
20250227,103400,56023550,5860,5860,5860,5860,0
20250227,103300,56023550,5860,5870,5870,5860,9
20250227,103200,55970730,5860,5860,5860,5860,1
20250227,103100,55964870,5860,5870,5870,5860,3
20250227,103000,55947270,5860,5870,5870,5860,11
20250227,102900,55882720,5860,5860,5860,5860,0
20250227,102800,55882720,5860,5870,5870,5860,5
20250227,102700,55853400,5870,5860,5870,5860,11
20250227,102600,55788850,5860,5860,5860,5860,0
20250227,102500,55788850,5860,5870,5870,5860,4
20250227,102400,55765390,5870,5870,5870,5870,11
20250227,102300,55700820,5860,5860,5860,5860,2
20250227,102200,55689100,5860,5860,5860,5860,1
20250227,102100,55683240,5870,5870,5870,5870,11
20250227,102000,55618670,5860,5860,5860,5860,2
20250227,101900,55606950,5860,5860,5860,5860,0
20250227,101800,55606950,5860,5860,5860,5860,1
20250227,101700,55601090,5860,5860,5860,5860,2
20250227,101600,55589370,5870,5870,5870,5870,12
20250227,101500,55518930,5860,5870,5870,5860,13
20250227,101400,55442630,5870,5870,5870,5870,0
20250227,101300,55442630,5870,5870,5870,5860,17
20250227,101200,55342940,5870,5860,5870,5860,3
20250227,101100,55325350,5860,5860,5860,5860,0
20250227,101000,55325350,5860,5860,5860,5860,1
20250227,100900,55319490,5860,5860,5860,5860,0
20250227,100800,55319490,5860,5880,5880,5840,6263
20250227,100700,18622640,5880,5880,5880,5880,1
20250227,100600,18616760,5880,5880,5880,5880,0
20250227,100500,18616760,5880,5890,5900,5880,22
20250227,100400,18487010,5880,5880,5880,5880,0
20250227,100300,18487010,5880,5880,5880,5880,297
20250227,100200,16740650,5890,5890,5890,5890,0
20250227,100100,16740650,5890,5890,5890,5890,0
20250227,100000,16740650,5890,5890,5890,5890,0
20250227,095900,16740650,5890,5890,5890,5890,1
20250227,095800,16734760,5890,5890,5890,5890,0
20250227,095700,16734760,5890,5890,5890,5890,0
20250227,095600,16734760,5890,5890,5890,5890,0
20250227,095500,16734760,5890,5890,5890,5890,0
20250227,095400,16734760,5890,5890,5890,5890,0
20250227,095300,16734760,5890,5890,5890,5890,7
20250227,095200,16693530,5900,5900,5900,5900,0
20250227,095100,16693530,5900,5900,5900,5900,0
20250227,095000,16693530,5900,5900,5900,5900,1
20250227,094900,16687630,5900,5900,5900,5900,0
20250227,094800,16687630,5900,5900,5900,5900,0
20250227,094700,16687630,5900,5900,5900,5900,0
20250227,094600,16687630,5900,5900,5900,5900,0
20250227,094500,16687630,5900,5900,5900,5900,0
20250227,094400,16687630,5900,5900,5900,5900,0
20250227,094300,16687630,5900,5900,5900,5900,0
20250227,094200,16687630,5900,5900,5900,5900,0
20250227,094100,16687630,5900,5900,5900,5900,1
20250227,094000,16681730,5890,5890,5890,5890,0
20250227,093900,16681730,5890,5890,5890,5890,28
20250227,093800,16516810,5900,5900,5900,5900,0
20250227,093700,16516810,5900,5900,5900,5900,0
20250227,093600,16516810,5900,5900,5900,5900,0
20250227,093500,16516810,5900,5900,5900,5900,200
20250227,093400,15336810,5900,5900,5900,5900,0
20250227,093300,15336810,5900,5900,5900,5900,0
20250227,093200,15336810,5900,5900,5900,5900,0
20250227,093100,15336810,5900,5900,5900,5900,5
20250227,093000,15307310,5910,5910,5910,5910,0
20250227,092900,15307310,5910,5900,5910,5900,1000
20250227,092800,9401290,5890,5890,5890,5890,0
20250227,092700,9401290,5890,5890,5890,5890,0
20250227,092600,9401290,5890,5890,5890,5890,0
20250227,092500,9401290,5890,5890,5890,5890,0
20250227,092400,9401290,5890,5890,5890,5890,0
20250227,092300,9401290,5890,5890,5890,5890,0
20250227,092200,9401290,5890,5890,5890,5890,18
20250227,092100,9295270,5890,5890,5890,5890,0
20250227,092000,9295270,5890,5890,5890,5890,85
20250227,091900,8794620,5890,5890,5890,5890,5
20250227,091800,8765170,5890,5890,5890,5890,6
20250227,091700,8729830,5900,5900,5900,5900,0
20250227,091600,8729830,5900,5900,5900,5900,100
20250227,091500,8139830,5890,5890,5890,5890,0
20250227,091400,8139830,5890,5890,5890,5890,0
20250227,091300,8139830,5890,5890,5900,5890,3
20250227,091200,8122150,5880,5880,5880,5880,9
20250227,091100,8069230,5880,5880,5880,5880,0
20250227,091000,8069230,5880,5880,5880,5880,0
20250227,090900,8069230,5880,5870,5880,5870,2
20250227,090800,8057480,5890,5890,5890,5890,0
20250227,090700,8057480,5890,5890,5890,5890,33
20250227,090600,7863110,5900,5900,5900,5900,0
20250227,090500,7863110,5900,5900,5900,5900,0
20250227,090400,7863110,5900,5900,5900,5900,0
20250227,090300,7863110,5900,5900,5900,5900,58
20250227,090200,7520910,5920,5920,5920,5920,0
20250227,090100,7520910,5920,5920,5920,5920,0
20250227,090000,7520910,5920,5930,5930,5920,1270