KissMeData/253450/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210000,19563205150,51100,51100,51100,51100,7262
20250227,205900,19563205150,51100,51100,51100,51100,0
20250227,205800,19563205150,51100,51100,51100,51100,0
20250227,205700,19563205150,51100,51100,51100,51100,0
20250227,205600,19563205150,51100,51100,51100,51100,0
20250227,205500,19563205150,51100,51100,51100,51100,0
20250227,205400,19563205150,51100,51100,51100,51100,0
20250227,205300,19563205150,51100,51100,51100,51100,0
20250227,205200,19563205150,51100,51100,51100,51100,0
20250227,205100,19563205150,51100,51100,51100,51100,0
20250227,205000,19563205150,51100,51100,51100,51100,0
20250227,204900,19563205150,51100,51100,51100,51100,0
20250227,204800,19563205150,51100,51100,51100,51100,0
20250227,204700,19563205150,51100,51100,51100,51100,0
20250227,204600,19563205150,51100,51100,51100,51100,0
20250227,204500,19563205150,51100,51100,51100,51100,0
20250227,204400,19563205150,51100,51100,51100,51100,0
20250227,204300,19563205150,51100,51100,51100,51100,0
20250227,204200,19563205150,51100,51100,51100,51100,0
20250227,204100,19563205150,51100,51100,51100,51100,0
20250227,204000,19563205150,51100,51100,51100,51100,0
20250227,203900,19563205150,51100,51100,51100,51100,0
20250227,203800,19563205150,51100,51100,51100,51100,0
20250227,203700,19563205150,51100,51100,51100,51100,0
20250227,203600,19563205150,51100,51100,51100,51100,0
20250227,203500,19563205150,51100,51100,51100,51100,0
20250227,203400,19563205150,51100,51100,51100,51100,0
20250227,203300,19563205150,51100,51100,51100,51100,0
20250227,203200,19563205150,51100,51100,51100,51100,0
20250227,203100,19563205150,51100,51100,51100,51100,0
20250227,203000,19563205150,51100,51100,51100,51100,7262
20250227,202900,19563205150,51100,51100,51100,51100,0
20250227,202800,19563205150,51100,51100,51100,51100,0
20250227,202700,19563205150,51100,51100,51100,51100,0
20250227,202600,19563205150,51100,51100,51100,51100,0
20250227,202500,19563205150,51100,51100,51100,51100,0
20250227,202400,19563205150,51100,51100,51100,51100,0
20250227,202300,19563205150,51100,51100,51100,51100,0
20250227,202200,19563205150,51100,51100,51100,51100,0
20250227,202100,19563205150,51100,51100,51100,51100,0
20250227,202000,19563205150,51100,51100,51100,51100,0
20250227,201900,19563205150,51100,51100,51100,51100,0
20250227,201800,19563205150,51100,51100,51100,51100,0
20250227,201700,19563205150,51100,51100,51100,51100,0
20250227,201600,19563205150,51100,51100,51100,51100,0
20250227,201500,19563205150,51100,51100,51100,51100,0
20250227,201400,19563205150,51100,51100,51100,51100,0
20250227,201300,19563205150,51100,51100,51100,51100,0
20250227,201200,19563205150,51100,51100,51100,51100,0
20250227,201100,19563205150,51100,51100,51100,51100,0
20250227,201000,19563205150,51100,51100,51100,51100,0
20250227,200900,19563205150,51100,51100,51100,51100,0
20250227,200800,19563205150,51100,51100,51100,51100,0
20250227,200700,19563205150,51100,51100,51100,51100,0
20250227,200600,19563205150,51100,51100,51100,51100,0
20250227,200500,19563205150,51100,51100,51100,51100,0
20250227,200400,19563205150,51100,51100,51100,51100,0
20250227,200300,19563205150,51100,51100,51100,51100,0
20250227,200200,19563205150,51100,51100,51100,51100,0
20250227,200100,19563205150,51100,51100,51100,51100,0
20250227,200000,19563205150,51100,51100,51100,51100,7262
20250227,195900,19563205150,51100,51100,51100,51100,0
20250227,195800,19563205150,51100,51100,51100,51100,0
20250227,195700,19563205150,51100,51100,51100,51100,0
20250227,195600,19563205150,51100,51100,51100,51100,0
20250227,195500,19563205150,51100,51100,51100,51100,0
20250227,195400,19563205150,51100,51100,51100,51100,0
20250227,195300,19563205150,51100,51100,51100,51100,0
20250227,195200,19563205150,51100,51100,51100,51100,0
20250227,195100,19563205150,51100,51100,51100,51100,0
20250227,195000,19563205150,51100,51100,51100,51100,0
20250227,194900,19563205150,51100,51100,51100,51100,0
20250227,194800,19563205150,51100,51100,51100,51100,0
20250227,194700,19563205150,51100,51100,51100,51100,0
20250227,194600,19563205150,51100,51100,51100,51100,0
20250227,194500,19563205150,51100,51100,51100,51100,0
20250227,194400,19563205150,51100,51100,51100,51100,0
20250227,194300,19563205150,51100,51100,51100,51100,0
20250227,194200,19563205150,51100,51100,51100,51100,0
20250227,194100,19563205150,51100,51100,51100,51100,0
20250227,194000,19563205150,51100,51100,51100,51100,0
20250227,193900,19563205150,51100,51100,51100,51100,0
20250227,193800,19563205150,51100,51100,51100,51100,0
20250227,193700,19563205150,51100,51100,51100,51100,0
20250227,193600,19563205150,51100,51100,51100,51100,0
20250227,193500,19563205150,51100,51100,51100,51100,0
20250227,193400,19563205150,51100,51100,51100,51100,0
20250227,193300,19563205150,51100,51100,51100,51100,0
20250227,193200,19563205150,51100,51100,51100,51100,0
20250227,193100,19563205150,51100,51100,51100,51100,0
20250227,193000,19563205150,51100,51100,51100,51100,7262
20250227,192900,19563205150,51100,51100,51100,51100,0
20250227,192800,19563205150,51100,51100,51100,51100,0
20250227,192700,19563205150,51100,51100,51100,51100,0
20250227,192600,19563205150,51100,51100,51100,51100,0
20250227,192500,19563205150,51100,51100,51100,51100,0
20250227,192400,19563205150,51100,51100,51100,51100,0
20250227,192300,19563205150,51100,51100,51100,51100,0
20250227,192200,19563205150,51100,51100,51100,51100,0
20250227,192100,19563205150,51100,51100,51100,51100,0
20250227,192000,19563205150,51100,51100,51100,51100,0
20250227,191900,19563205150,51100,51100,51100,51100,0
20250227,191800,19563205150,51100,51100,51100,51100,0
20250227,191700,19563205150,51100,51100,51100,51100,0
20250227,191600,19563205150,51100,51100,51100,51100,0
20250227,191500,19563205150,51100,51100,51100,51100,0
20250227,191400,19563205150,51100,51100,51100,51100,0
20250227,191300,19563205150,51100,51100,51100,51100,0
20250227,191200,19563205150,51100,51100,51100,51100,0
20250227,191100,19563205150,51100,51100,51100,51100,0
20250227,191000,19563205150,51100,51100,51100,51100,0
20250227,190900,19563205150,51100,51100,51100,51100,0
20250227,190800,19563205150,51100,51100,51100,51100,0
20250227,190700,19563205150,51100,51100,51100,51100,0
20250227,190600,19563205150,51100,51100,51100,51100,0
20250227,190500,19563205150,51100,51100,51100,51100,0
20250227,190400,19563205150,51100,51100,51100,51100,0
20250227,190300,19563205150,51100,51100,51100,51100,0
20250227,190200,19563205150,51100,51100,51100,51100,0
20250227,190100,19563205150,51100,51100,51100,51100,0
20250227,190000,19563205150,51100,51100,51100,51100,7262
20250227,185900,19563205150,51100,51100,51100,51100,0
20250227,185800,19563205150,51100,51100,51100,51100,0
20250227,185700,19563205150,51100,51100,51100,51100,0
20250227,185600,19563205150,51100,51100,51100,51100,0
20250227,185500,19563205150,51100,51100,51100,51100,0
20250227,185400,19563205150,51100,51100,51100,51100,0
20250227,185300,19563205150,51100,51100,51100,51100,0
20250227,185200,19563205150,51100,51100,51100,51100,0
20250227,185100,19563205150,51100,51100,51100,51100,0
20250227,185000,19563205150,51100,51100,51100,51100,0
20250227,184900,19563205150,51100,51100,51100,51100,0
20250227,184800,19563205150,51100,51100,51100,51100,0
20250227,184700,19563205150,51100,51100,51100,51100,0
20250227,184600,19563205150,51100,51100,51100,51100,0
20250227,184500,19563205150,51100,51100,51100,51100,0
20250227,184400,19563205150,51100,51100,51100,51100,0
20250227,184300,19563205150,51100,51100,51100,51100,0
20250227,184200,19563205150,51100,51100,51100,51100,0
20250227,184100,19563205150,51100,51100,51100,51100,0
20250227,184000,19563205150,51100,51100,51100,51100,0
20250227,183900,19563205150,51100,51100,51100,51100,0
20250227,183800,19563205150,51100,51100,51100,51100,0
20250227,183700,19563205150,51100,51100,51100,51100,0
20250227,183600,19563205150,51100,51100,51100,51100,0
20250227,183500,19563205150,51100,51100,51100,51100,0
20250227,183400,19563205150,51100,51100,51100,51100,0
20250227,183300,19563205150,51100,51100,51100,51100,0
20250227,183200,19563205150,51100,51100,51100,51100,0
20250227,183100,19563205150,51100,51100,51100,51100,0
20250227,183000,19563205150,51100,51100,51100,51100,7262
20250227,182900,19563205150,51100,51100,51100,51100,0
20250227,182800,19563205150,51100,51100,51100,51100,0
20250227,182700,19563205150,51100,51100,51100,51100,0
20250227,182600,19563205150,51100,51100,51100,51100,0
20250227,182500,19563205150,51100,51100,51100,51100,0
20250227,182400,19563205150,51100,51100,51100,51100,0
20250227,182300,19563205150,51100,51100,51100,51100,0
20250227,182200,19563205150,51100,51100,51100,51100,0
20250227,182100,19563205150,51100,51100,51100,51100,0
20250227,182000,19563205150,51100,51100,51100,51100,0
20250227,181900,19563205150,51100,51100,51100,51100,0
20250227,181800,19563205150,51100,51100,51100,51100,0
20250227,181700,19563205150,51100,51100,51100,51100,0
20250227,181600,19563205150,51100,51100,51100,51100,0
20250227,181500,19563205150,51100,51100,51100,51100,0
20250227,181400,19563205150,51100,51100,51100,51100,0
20250227,181300,19563205150,51100,51100,51100,51100,0
20250227,181200,19563205150,51100,51100,51100,51100,0
20250227,181100,19563205150,51100,51100,51100,51100,0
20250227,181000,19563205150,51100,51100,51100,51100,0
20250227,180900,19563205150,51100,51100,51100,51100,0
20250227,180800,19563205150,51100,51100,51100,51100,0
20250227,180700,19563205150,51100,51100,51100,51100,0
20250227,180600,19563205150,51100,51100,51100,51100,0
20250227,180500,19563205150,51100,51100,51100,51100,0
20250227,180400,19563205150,51100,51100,51100,51100,0
20250227,180300,19563205150,51100,51100,51100,51100,0
20250227,180200,19563205150,51100,51100,51100,51100,0
20250227,180100,19563205150,51100,51100,51100,51100,0
20250227,180000,19563205150,51100,51100,51100,51100,7262
20250227,175900,19563205150,51100,51100,51100,51100,0
20250227,175800,19563205150,51100,51100,51100,51100,0
20250227,175700,19563205150,51100,51100,51100,51100,0
20250227,175600,19563205150,51100,51100,51100,51100,0
20250227,175500,19563205150,51100,51100,51100,51100,0
20250227,175400,19563205150,51100,51100,51100,51100,0
20250227,175300,19563205150,51100,51100,51100,51100,0
20250227,175200,19563205150,51100,51100,51100,51100,0
20250227,175100,19563205150,51100,51100,51100,51100,0
20250227,175000,19563205150,51100,51100,51100,51100,0
20250227,174900,19563205150,51100,51100,51100,51100,0
20250227,174800,19563205150,51100,51100,51100,51100,0
20250227,174700,19563205150,51100,51100,51100,51100,0
20250227,174600,19563205150,51100,51100,51100,51100,0
20250227,174500,19563205150,51100,51100,51100,51100,0
20250227,174400,19563205150,51100,51100,51100,51100,0
20250227,174300,19563205150,51100,51100,51100,51100,0
20250227,174200,19563205150,51100,51100,51100,51100,0
20250227,174100,19563205150,51100,51100,51100,51100,0
20250227,174000,19563205150,51100,51100,51100,51100,0
20250227,173900,19563205150,51100,51100,51100,51100,0
20250227,173800,19563205150,51100,51100,51100,51100,0
20250227,173700,19563205150,51100,51100,51100,51100,0
20250227,173600,19563205150,51100,51100,51100,51100,0
20250227,173500,19563205150,51100,51100,51100,51100,0
20250227,173400,19563205150,51100,51100,51100,51100,0
20250227,173300,19563205150,51100,51100,51100,51100,0
20250227,173200,19563205150,51100,51100,51100,51100,0
20250227,173100,19563205150,51100,51100,51100,51100,0
20250227,173000,19563205150,51100,51100,51100,51100,7262
20250227,172900,19563205150,51100,51100,51100,51100,0
20250227,172800,19563205150,51100,51100,51100,51100,0
20250227,172700,19563205150,51100,51100,51100,51100,0
20250227,172600,19563205150,51100,51100,51100,51100,0
20250227,172500,19563205150,51100,51100,51100,51100,0
20250227,172400,19563205150,51100,51100,51100,51100,0
20250227,172300,19563205150,51100,51100,51100,51100,0
20250227,172200,19563205150,51100,51100,51100,51100,0
20250227,172100,19563205150,51100,51100,51100,51100,0
20250227,172000,19563205150,51100,51100,51100,51100,0
20250227,171900,19563205150,51100,51100,51100,51100,0
20250227,171800,19563205150,51100,51100,51100,51100,0
20250227,171700,19563205150,51100,51100,51100,51100,0
20250227,171600,19563205150,51100,51100,51100,51100,0
20250227,171500,19563205150,51100,51100,51100,51100,0
20250227,171400,19563205150,51100,51100,51100,51100,0
20250227,171300,19563205150,51100,51100,51100,51100,0
20250227,171200,19563205150,51100,51100,51100,51100,0
20250227,171100,19563205150,51100,51100,51100,51100,0
20250227,171000,19563205150,51100,51100,51100,51100,0
20250227,170900,19563205150,51100,51100,51100,51100,0
20250227,170800,19563205150,51100,51100,51100,51100,0
20250227,170700,19563205150,51100,51100,51100,51100,0
20250227,170600,19563205150,51100,51100,51100,51100,0
20250227,170500,19563205150,51100,51100,51100,51100,0
20250227,170400,19563205150,51100,51100,51100,51100,0
20250227,170300,19563205150,51100,51100,51100,51100,0
20250227,170200,19563205150,51100,51100,51100,51100,0
20250227,170100,19563205150,51100,51100,51100,51100,0
20250227,170000,19563205150,51100,51100,51100,51100,7262
20250227,165900,19563205150,51100,51100,51100,51100,0
20250227,165800,19563205150,51100,51100,51100,51100,0
20250227,165700,19563205150,51100,51100,51100,51100,0
20250227,165600,19563205150,51100,51100,51100,51100,0
20250227,165500,19563205150,51100,51100,51100,51100,0
20250227,165400,19563205150,51100,51100,51100,51100,0
20250227,165300,19563205150,51100,51100,51100,51100,0
20250227,165200,19563205150,51100,51100,51100,51100,0
20250227,165100,19563205150,51100,51100,51100,51100,0
20250227,165000,19563205150,51100,51100,51100,51100,0
20250227,164900,19563205150,51100,51100,51100,51100,0
20250227,164800,19563205150,51100,51100,51100,51100,0
20250227,164700,19563205150,51100,51100,51100,51100,0
20250227,164600,19563205150,51100,51100,51100,51100,0
20250227,164500,19563205150,51100,51100,51100,51100,0
20250227,164400,19563205150,51100,51100,51100,51100,0
20250227,164300,19563205150,51100,51100,51100,51100,0
20250227,164200,19563205150,51100,51100,51100,51100,0
20250227,164100,19563205150,51100,51100,51100,51100,0
20250227,164000,19563205150,51100,51100,51100,51100,0
20250227,163900,19563205150,51100,51100,51100,51100,0
20250227,163800,19563205150,51100,51100,51100,51100,0
20250227,163700,19563205150,51100,51100,51100,51100,0
20250227,163600,19563205150,51100,51100,51100,51100,0
20250227,163500,19563205150,51100,51100,51100,51100,0
20250227,163400,19563205150,51100,51100,51100,51100,0
20250227,163300,19563205150,51100,51100,51100,51100,0
20250227,163200,19563205150,51100,51100,51100,51100,0
20250227,163100,19563205150,51100,51100,51100,51100,0
20250227,163000,19563205150,51100,51100,51100,51100,7262
20250227,162900,19563205150,51100,51100,51100,51100,0
20250227,162800,19563205150,51100,51100,51100,51100,0
20250227,162700,19563205150,51100,51100,51100,51100,0
20250227,162600,19563205150,51100,51100,51100,51100,0
20250227,162500,19563205150,51100,51100,51100,51100,0
20250227,162400,19563205150,51100,51100,51100,51100,0
20250227,162300,19563205150,51100,51100,51100,51100,0
20250227,162200,19563205150,51100,51100,51100,51100,0
20250227,162100,19563205150,51100,51100,51100,51100,0
20250227,162000,19563205150,51100,51100,51100,51100,0
20250227,161900,19563205150,51100,51100,51100,51100,0
20250227,161800,19563205150,51100,51100,51100,51100,0
20250227,161700,19563205150,51100,51100,51100,51100,0
20250227,161600,19563205150,51100,51100,51100,51100,0
20250227,161500,19563205150,51100,51100,51100,51100,0
20250227,161400,19563205150,51100,51100,51100,51100,0
20250227,161300,19563205150,51100,51100,51100,51100,0
20250227,161200,19563205150,51100,51100,51100,51100,0
20250227,161100,19563205150,51100,51100,51100,51100,0
20250227,161000,19563205150,51100,51100,51100,51100,0
20250227,160900,19563205150,51100,51100,51100,51100,0
20250227,160800,19563205150,51100,51100,51100,51100,0
20250227,160700,19563205150,51100,51100,51100,51100,0
20250227,160600,19563205150,51100,51100,51100,51100,0
20250227,160500,19563205150,51100,51100,51100,51100,0
20250227,160400,19563205150,51100,51100,51100,51100,0
20250227,160300,19563205150,51100,51100,51100,51100,0
20250227,160200,19563205150,51100,51100,51100,51100,0
20250227,160100,19563205150,51100,51100,51100,51100,0
20250227,160000,19563205150,51100,51100,51100,51100,7262
20250227,155900,19563205150,51100,51100,51100,51100,0
20250227,155800,19563205150,51100,51100,51100,51100,0
20250227,155700,19563205150,51100,51100,51100,51100,0
20250227,155600,19563205150,51100,51100,51100,51100,0
20250227,155500,19563205150,51100,51100,51100,51100,0
20250227,155400,19563205150,51100,51100,51100,51100,0
20250227,155300,19563205150,51100,51100,51100,51100,0
20250227,155200,19563205150,51100,51100,51100,51100,0
20250227,155100,19563205150,51100,51100,51100,51100,0
20250227,155000,19563205150,51100,51100,51100,51100,0
20250227,154900,19563205150,51100,51100,51100,51100,0
20250227,154800,19563205150,51100,51100,51100,51100,0
20250227,154700,19563205150,51100,51100,51100,51100,0
20250227,154600,19563205150,51100,51100,51100,51100,0
20250227,154500,19563205150,51100,51100,51100,51100,0
20250227,154400,19563205150,51100,51100,51100,51100,0
20250227,154300,19563205150,51100,51100,51100,51100,0
20250227,154200,19563205150,51100,51100,51100,51100,0
20250227,154100,19563205150,51100,51100,51100,51100,0
20250227,154000,19563205150,51100,51100,51100,51100,0
20250227,153900,19563205150,51100,51100,51100,51100,0
20250227,153800,19563205150,51100,51100,51100,51100,0
20250227,153700,19563205150,51100,51100,51100,51100,0
20250227,153600,19563205150,51100,51100,51100,51100,0
20250227,153500,19563205150,51100,51100,51100,51100,0
20250227,153400,19563205150,51100,51100,51100,51100,0
20250227,153300,19563205150,51100,51100,51100,51100,0
20250227,153200,19563205150,51100,51100,51100,51100,0
20250227,153100,19563205150,51100,51100,51100,51100,0
20250227,153000,19563205150,51100,51100,51100,51100,14524
20250227,152900,19192116950,51100,51100,51100,51100,0
20250227,152800,19192116950,51100,51100,51100,51100,0
20250227,152700,19192116950,51100,51100,51100,51100,0
20250227,152600,19192116950,51100,51100,51100,51100,0
20250227,152500,19192116950,51100,51100,51100,51100,0
20250227,152400,19192116950,51100,51100,51100,51100,0
20250227,152300,19192116950,51100,51100,51100,51100,0
20250227,152200,19192116950,51100,51100,51100,51100,0
20250227,152100,19192116950,51100,51100,51100,51100,0
20250227,152000,19192116950,51100,51100,51100,51100,0
20250227,151900,19192116950,51100,51100,51100,51000,1089
20250227,151800,19136510050,51100,51000,51100,50900,1496
20250227,151700,19060219750,50900,50900,51000,50900,604
20250227,151600,19029471450,50900,50900,51000,50900,606
20250227,151500,18998595550,50900,50900,51000,50800,491
20250227,151400,18973605050,50900,50900,51000,50800,849
20250227,151300,18930389650,50900,50900,51000,50800,326
20250227,151200,18913793450,51000,50800,51000,50800,557
20250227,151100,18885460850,50800,51000,51100,50800,601
20250227,151000,18854849550,51000,51100,51100,51000,676
20250227,150900,18820343150,51000,51200,51200,51000,506
20250227,150800,18794487550,51200,51100,51200,51000,831
20250227,150700,18752028950,51100,51200,51200,51100,1745
20250227,150600,18662694650,51200,51200,51200,51100,657
20250227,150500,18629064250,51100,51200,51200,51000,1137
20250227,150400,18570903350,51100,51100,51200,51000,1244
20250227,150300,18507284450,51200,51200,51200,51000,1361
20250227,150200,18437655950,51100,51100,51200,51100,876
20250227,150100,18392820950,51200,51100,51200,51100,1033
20250227,150000,18339953850,51100,51100,51200,51000,1073
20250227,145900,18285098750,51200,51000,51200,51000,913
20250227,145800,18238411950,51000,51000,51200,51000,750
20250227,145700,18200074350,51100,51100,51200,51000,1781
20250227,145600,18109128150,51000,51200,51300,51000,1642
20250227,145500,18025101950,51200,51200,51300,51100,990
20250227,145400,17974423150,51300,51200,51300,51200,1380
20250227,145300,17903706850,51200,51300,51300,51200,1507
20250227,145200,17826532950,51200,51200,51300,51200,2067
20250227,145100,17720589150,51300,51300,51300,51200,1074
20250227,145000,17665508450,51300,51200,51300,51100,874
20250227,144900,17620693150,51200,51300,51300,51200,1939
20250227,144800,17521381550,51300,51200,51300,51100,996
20250227,144700,17470362950,51200,51100,51300,51100,863
20250227,144600,17426194150,51100,51100,51200,51100,869
20250227,144500,17381755850,51200,50800,51200,50800,2754
20250227,144400,17241296850,50800,51000,51000,50700,2129
20250227,144300,17132941350,51000,51100,51200,50900,3031
20250227,144200,16978322750,51200,51300,51300,51100,2673
20250227,144100,16841419350,51300,51200,51300,51200,790
20250227,144000,16800898450,51300,51300,51300,51200,1553
20250227,143900,16721242050,51300,51300,51400,51200,1531
20250227,143800,16642717750,51300,51200,51400,51200,983
20250227,143700,16592271850,51300,51200,51300,51200,739
20250227,143600,16554368350,51300,51300,51400,51300,1956
20250227,143500,16454012750,51300,51300,51400,51200,1821
20250227,143400,16360543850,51300,51300,51400,51200,2871
20250227,143300,16213212950,51300,51300,51300,51200,843
20250227,143200,16169967850,51200,51300,51300,51200,951
20250227,143100,16121205050,51300,51300,51300,51200,2234
20250227,143000,16006604050,51300,51200,51300,51200,1083
20250227,142900,15951057050,51300,51200,51300,51200,1660
20250227,142800,15865942550,51300,51300,51300,51100,608
20250227,142700,15834793650,51300,51200,51300,51100,1816
20250227,142600,15741791950,51100,51200,51300,51100,1606
20250227,142500,15659565650,51100,51200,51200,51100,1551
20250227,142400,15580178250,51100,51200,51200,51100,1174
20250227,142300,15520098550,51200,51100,51200,51100,632
20250227,142200,15487757750,51000,51100,51200,51000,2155
20250227,142100,15377577250,51200,51200,51200,51100,661
20250227,142000,15343756750,51200,51100,51200,51000,3541
20250227,141900,15162774550,51100,50900,51100,50900,9744
20250227,141800,14665849050,51000,51000,51000,50900,504
20250227,141700,14640158250,51000,50900,51000,50900,495
20250227,141600,14614927850,50900,51000,51000,50900,315
20250227,141500,14598865650,51000,50900,51000,50900,1147
20250227,141400,14540420550,51000,50900,51000,50900,651
20250227,141300,14507225150,50900,50900,51000,50900,1082
20250227,141200,14452114950,50900,51000,51000,50900,596
20250227,141100,14421725250,50900,50900,51000,50800,785
20250227,141000,14381747850,50900,51000,51000,50900,1581
20250227,140900,14301274350,50900,51000,51000,50900,725
20250227,140800,14264338350,51000,50900,51000,50900,1017
20250227,140700,14212482650,51000,50900,51000,50900,1462
20250227,140600,14137941950,51000,50900,51000,50900,1103
20250227,140500,14081749150,50900,50900,51000,50900,514
20250227,140400,14055536850,51000,51000,51000,50900,449
20250227,140300,14032648050,51000,50900,51000,50900,552
20250227,140200,14004503350,51000,50900,51000,50900,863
20250227,140100,13960561850,50900,50900,50900,50800,288
20250227,140000,13945909050,50900,50800,50900,50800,585
20250227,135900,13916134050,50800,50900,50900,50800,733
20250227,135800,13878834950,50900,50900,50900,50800,810
20250227,135700,13837611050,50900,50900,50900,50700,553
20250227,135600,13809510850,50900,50900,50900,50800,855
20250227,135500,13766017650,50800,50900,50900,50800,628
20250227,135400,13734102650,50900,50900,50900,50800,1770
20250227,135300,13644011450,50900,50800,50900,50800,3459
20250227,135200,13468009250,50800,50800,50800,50700,606
20250227,135100,13437227950,50800,50800,50800,50800,670
20250227,135000,13403191950,50800,50800,50800,50700,247
20250227,134900,13390644850,50800,50700,50800,50700,224
20250227,134800,13379267150,50800,50800,50800,50700,236
20250227,134700,13367286150,50800,50700,50800,50700,100
20250227,134600,13362210850,50800,50700,50800,50700,131
20250227,134500,13355557150,50800,50700,50800,50600,633
20250227,134400,13323466750,50700,50600,50700,50500,1041
20250227,134300,13270772150,50600,50600,50600,50500,71
20250227,134200,13267180750,50600,50500,50600,50400,1589
20250227,134100,13186829950,50500,50600,50600,50400,1444
20250227,134000,13113890950,50600,50700,50700,50500,637
20250227,133900,13081658650,50700,50800,50800,50500,2473
20250227,133800,12956440150,50800,50700,50800,50700,234
20250227,133700,12944560650,50700,50800,50800,50700,226
20250227,133600,12933084650,50800,50800,50900,50700,1194
20250227,133500,12872529950,50800,50700,50900,50700,324
20250227,133400,12856070750,50700,50700,50800,50700,2510
20250227,133300,12728715550,50800,50800,50800,50700,2086
20250227,133200,12622776750,50800,50900,50900,50800,167
20250227,133100,12614285050,50900,50900,50900,50800,3917
20250227,133000,12415044850,50900,50800,50900,50800,149
20250227,132900,12407465250,50900,50800,50900,50800,952
20250227,132800,12359089550,50700,50800,50900,50700,1274
20250227,132700,12294362250,50800,50800,50900,50800,172
20250227,132600,12285612350,50900,50800,50900,50800,703
20250227,132500,12249895050,50800,50800,50800,50700,168
20250227,132400,12241368650,50800,50800,50900,50700,1641
20250227,132300,12157998950,50900,50900,50900,50800,688
20250227,132200,12122981850,50900,50800,50900,50800,276
20250227,132100,12108940750,50900,50700,50900,50700,1763
20250227,132000,12019360450,50800,50600,50800,50600,353
20250227,131900,12001461450,50600,50700,50800,50600,966
20250227,131800,11952485150,50700,50800,50800,50700,77
20250227,131700,11948574250,50800,50700,50800,50700,1230
20250227,131600,11886119350,50800,50700,50800,50700,436
20250227,131500,11863978050,50700,50700,50700,50600,227
20250227,131400,11852470950,50700,50700,50800,50500,1339
20250227,131300,11784607150,50800,50900,50900,50700,1037
20250227,131200,11731930250,50800,50800,50900,50700,543
20250227,131100,11704355150,50800,50800,50800,50700,1178
20250227,131000,11644513750,50800,50800,50900,50700,1910
20250227,130900,11547516450,50800,50900,50900,50800,709
20250227,130800,11511457650,50900,50800,50900,50800,1854
20250227,130700,11417113250,50800,50700,50900,50600,5068
20250227,130600,11159697050,50600,50600,50700,50600,1047
20250227,130500,11106637650,50700,50600,50700,50600,1302
20250227,130400,11040680150,50600,50600,50600,50600,492
20250227,130300,11015784950,50600,50600,50600,50500,526
20250227,130200,10989186850,50600,50600,50600,50500,837
20250227,130100,10946881450,50600,50600,50600,50500,1157
20250227,130000,10888397950,50600,50500,50700,50500,1369
20250227,125900,10819154550,50600,50600,50600,50500,754
20250227,125800,10781011750,50600,50700,50700,50600,1852
20250227,125700,10687259150,50700,50700,50700,50600,683
20250227,125600,10652632950,50700,50700,50700,50600,716
20250227,125500,10616338050,50700,50500,50700,50500,325
20250227,125400,10599874950,50700,50600,50700,50500,954
20250227,125300,10551589950,50600,50600,50600,50500,896
20250227,125200,10506270450,50600,50700,50700,50600,2023
20250227,125100,10403871550,50700,50600,50700,50600,663
20250227,125000,10370288550,50600,50500,50600,50500,2733
20250227,124900,10232001850,50500,50500,50600,50400,2419
20250227,124800,10109823550,50500,50400,50500,50400,512
20250227,124700,10083988050,50400,50500,50500,50400,1574
20250227,124600,10004506250,50400,50400,50500,50400,805
20250227,124500,9963857850,50500,50500,50500,50400,935
20250227,124400,9916642950,50500,50500,50500,50400,1933
20250227,124300,9819026950,50400,50300,50500,50300,174
20250227,124200,9810257450,50400,50400,50400,50300,199
20250227,124100,9800240850,50400,50400,50400,50300,717
20250227,124000,9764104250,50300,50400,50400,50300,292
20250227,123900,9749391050,50400,50400,50400,50300,651
20250227,123800,9716581150,50400,50300,50400,50300,36
20250227,123700,9714768850,50400,50400,50400,50400,191
20250227,123600,9705142450,50400,50400,50400,50400,459
20250227,123500,9682008850,50400,50300,50400,50300,84
20250227,123400,9677782550,50300,50400,50400,50300,188
20250227,123300,9668307550,50400,50300,50400,50300,467
20250227,123200,9644793350,50300,50400,50400,50300,239
20250227,123100,9632768950,50400,50300,50400,50300,157
20250227,123000,9624864150,50500,50400,50500,50400,410
20250227,122900,9604199250,50400,50300,50400,50300,79
20250227,122800,9600218150,50400,50400,50500,50400,279
20250227,122700,9586156350,50500,50400,50500,50300,1759
20250227,122600,9497501450,50400,50300,50400,50300,1803
20250227,122500,9406662650,50300,50300,50300,50200,382
20250227,122400,9387453550,50300,50300,50400,50200,120
20250227,122300,9381416750,50300,50300,50300,50200,1081
20250227,122200,9327044350,50200,50200,50300,50200,701
20250227,122100,9291853950,50100,50200,50300,50100,1452
20250227,122000,9218966950,50200,50300,50300,50200,306
20250227,121900,9203604650,50300,50300,50300,50200,321
20250227,121800,9187464050,50300,50300,50300,50300,181
20250227,121700,9178359750,50300,50200,50300,50200,218
20250227,121600,9167394450,50200,50300,50300,50200,548
20250227,121500,9139840150,50300,50200,50300,50200,401
20250227,121400,9119707150,50300,50300,50300,50200,771
20250227,121300,9080985850,50400,50200,50400,50200,341
20250227,121200,9063836750,50200,50200,50300,50200,135
20250227,121100,9057059450,50300,50200,50300,50200,571
20250227,121000,9028394350,50300,50400,50400,50300,1485
20250227,120900,8953681850,50300,50400,50400,50300,481
20250227,120800,8929478350,50400,50400,50400,50300,712
20250227,120700,8893593650,50400,50400,50400,50300,365
20250227,120600,8875202650,50400,50400,50500,50300,481
20250227,120500,8850970350,50400,50400,50500,50400,122
20250227,120400,8844819850,50500,50400,50500,50400,424
20250227,120300,8823446650,50400,50400,50400,50300,846
20250227,120200,8780812250,50400,50400,50400,50300,165
20250227,120100,8772496750,50400,50400,50500,50300,934
20250227,120000,8725424150,50300,50300,50400,50300,686
20250227,115900,8690877150,50300,50400,50500,50300,549
20250227,115800,8663207650,50500,50400,50500,50400,2654
20250227,115700,8529440250,50300,50300,50400,50200,256
20250227,115600,8516564350,50300,50300,50400,50200,470
20250227,115500,8492930450,50400,50400,50400,50300,107
20250227,115400,8487546650,50400,50200,50400,50200,2576
20250227,115300,8357921350,50300,50200,50300,50100,2012
20250227,115200,8256761050,50200,50100,50300,50100,3046
20250227,115100,8103940950,50100,50200,50200,50100,1176
20250227,115000,8045007550,50100,50100,50200,50100,158
20250227,114900,8037079450,50100,50200,50200,50100,1146
20250227,114800,7979595350,50100,50100,50200,50100,81
20250227,114700,7975536350,50200,50200,50200,50100,664
20250227,114600,7942203650,50200,50300,50300,50200,407
20250227,114500,7921753450,50300,50300,50300,50200,130
20250227,114400,7915219850,50300,50200,50300,50200,329
20250227,114300,7898703950,50200,50300,50300,50200,307
20250227,114200,7883271850,50200,50200,50300,50200,821
20250227,114100,7841987250,50300,50200,50300,50200,316
20250227,114000,7826106550,50200,50200,50300,50200,200
20250227,113900,7816061750,50300,50200,50300,50200,130
20250227,113800,7809533850,50200,50200,50300,50200,937
20250227,113700,7762494750,50200,50200,50200,50100,427
20250227,113600,7741064650,50200,50100,50200,50100,298
20250227,113500,7726115550,50100,50100,50200,50100,22
20250227,113400,7725013250,50100,50100,50200,50100,1175
20250227,113300,7666044650,50100,50000,50100,50000,573
20250227,113200,7637346850,50000,50100,50200,50000,939
20250227,113100,7590303250,50100,50100,50200,50100,183
20250227,113000,7581129750,50100,50200,50200,50100,108
20250227,112900,7575717750,50200,50100,50200,50100,477
20250227,112800,7551802950,50200,50200,50200,50100,1808
20250227,112700,7461154550,50200,50200,50200,50200,36
20250227,112600,7459347350,50200,50200,50200,50100,253
20250227,112500,7446648350,50200,50200,50300,50200,332
20250227,112400,7429980050,50200,50200,50300,50200,67
20250227,112300,7426615350,50200,50200,50300,50200,305
20250227,112200,7411304150,50200,50200,50200,50100,353
20250227,112100,7393593450,50200,50200,50300,50200,1517
20250227,112000,7317428650,50200,50100,50300,50100,3245
20250227,111900,7154517450,50200,50100,50200,50100,120
20250227,111800,7148493850,50200,50100,50200,50100,304
20250227,111700,7133239850,50100,50200,50200,50100,382
20250227,111600,7114071150,50100,50200,50200,50100,759
20250227,111500,7075993350,50200,50100,50200,50100,275
20250227,111400,7062205850,50100,50100,50100,50100,281
20250227,111300,7048127750,50100,50100,50200,50100,1203
20250227,111200,6987853150,50100,50200,50200,50100,843
20250227,111100,6945557750,50100,50100,50200,50100,110
20250227,111000,6940038850,50100,50100,50200,50100,1662
20250227,110900,6856768050,50100,50100,50200,50100,196
20250227,110800,6846948350,50000,50000,50200,50000,1652
20250227,110700,6764114650,50100,50200,50200,50100,1179
20250227,110600,6705043950,50200,50200,50200,50100,287
20250227,110500,6690661550,50200,50000,50200,50000,4696
20250227,110400,6455416150,50100,49950,50100,49950,2132
20250227,110300,6348811800,49950,50000,50000,49950,134
20250227,110200,6342112550,50000,49950,50000,49950,251
20250227,110100,6329570300,50000,49900,50000,49900,65
20250227,110000,6326322450,50000,49950,50000,49950,176
20250227,105900,6317530750,49950,49900,50000,49900,696
20250227,105800,6282771900,49850,49900,49900,49850,299
20250227,105700,6267863500,49900,49950,49950,49850,953
20250227,105600,6220296550,49950,49950,50000,49950,225
20250227,105500,6209051200,49950,50000,50000,49950,220
20250227,105400,6198056200,49950,49950,50000,49950,193
20250227,105300,6188413800,50000,50000,50000,50000,590
20250227,105200,6158913800,50100,50000,50100,50000,497
20250227,105100,6134032500,50000,50100,50100,49950,402
20250227,105000,6113922850,50100,50000,50100,50000,165
20250227,104900,6105671450,50000,49900,50100,49900,1911
20250227,104800,6010150600,49950,49950,49950,49900,44
20250227,104700,6007953000,49900,49900,49950,49900,224
20250227,104600,5996772900,49850,49800,49850,49750,193
20250227,104500,5987155100,49800,49800,49800,49750,309
20250227,104400,5971769450,49800,49850,49900,49800,715
20250227,104300,5936133250,49900,49950,49950,49850,105
20250227,104200,5930889600,49950,50000,50000,49800,2262
20250227,104100,5817894750,50000,50000,50000,50000,118
20250227,104000,5811994750,50000,50000,50000,49950,1773
20250227,103900,5723345400,50000,49950,50000,49950,571
20250227,103800,5694808150,49950,49950,50000,49950,272
20250227,103700,5681217400,49950,49950,50000,49950,65
20250227,103600,5677968400,50000,49950,50000,49950,768
20250227,103500,5639568450,49950,50000,50000,49950,257
20250227,103400,5626728300,49950,49950,50000,49900,1088
20250227,103300,5572391150,50000,49900,50000,49900,305
20250227,103200,5557161150,49900,50100,50100,49900,2010
20250227,103100,5456689650,50100,50100,50100,50000,258
20250227,103000,5443770750,50100,50000,50100,50000,2729
20250227,102900,5307273350,50000,49950,50000,49900,1530
20250227,102800,5230816400,49950,49850,49950,49800,1798
20250227,102700,5141087300,49850,49900,49900,49850,369
20250227,102600,5122679550,49900,49900,49900,49750,220
20250227,102500,5111718150,49900,49900,49900,49750,430
20250227,102400,5090285250,49950,49900,49950,49900,186
20250227,102300,5080998200,49900,49900,49950,49900,99
20250227,102200,5076057000,49900,49800,49900,49800,724
20250227,102100,5039954500,49800,49850,49850,49800,331
20250227,102000,5023458700,49850,49850,49850,49800,514
20250227,101900,4997849900,49900,49800,49900,49800,453
20250227,101800,4975278200,49850,49900,49900,49800,1940
20250227,101700,4878550150,49900,49950,50000,49900,1073
20250227,101600,4824959950,49950,50000,50100,49950,168
20250227,101500,4816562300,49950,50000,50100,49900,799
20250227,101400,4776634900,50000,50000,50100,49900,1082
20250227,101300,4722534400,50000,49900,50000,49900,2832
20250227,101200,4581059150,49900,49900,49950,49900,204
20250227,101100,4570872350,49950,49900,49950,49900,407
20250227,101000,4550546500,49950,49950,49950,49900,709
20250227,100900,4515135900,49900,49800,49950,49800,1926
20250227,100800,4419094550,49750,49750,49800,49750,606
20250227,100700,4388933350,49750,49700,49750,49700,235
20250227,100600,4377244700,49750,49700,49750,49650,324
20250227,100500,4361128300,49700,49700,49750,49700,199
20250227,100400,4351237550,49700,49700,49750,49700,224
20250227,100300,4340100250,49700,49650,49750,49650,395
20250227,100200,4320471500,49650,49650,49650,49650,149
20250227,100100,4313073650,49650,49650,49650,49650,315
20250227,100000,4297433900,49700,49600,49700,49600,46
20250227,095900,4295147850,49600,49600,49600,49550,325
20250227,095800,4279029600,49600,49800,49800,49600,820
20250227,095700,4238277250,49800,49700,49800,49700,277
20250227,095600,4224497100,49700,49700,49700,49650,393
20250227,095500,4204965250,49700,49600,49750,49600,1028
20250227,095400,4153937200,49650,49550,49650,49550,617
20250227,095300,4123337000,49600,49650,49650,49600,424
20250227,095200,4102296000,49650,49650,49650,49600,74
20250227,095100,4098622300,49600,49700,49750,49600,468
20250227,095000,4075381700,49700,49650,49800,49650,257
20250227,094900,4062603400,49650,49550,49650,49500,167
20250227,094800,4054329300,49600,49450,49600,49450,424
20250227,094700,4033328050,49500,49450,49600,49450,347
20250227,094600,4016167650,49450,49600,49600,49450,872
20250227,094500,3973004100,49600,49550,49750,49550,488
20250227,094400,3948793300,49500,49500,49500,49400,521
20250227,094300,3923013700,49500,49400,49500,49400,357
20250227,094200,3905356050,49400,49450,49500,49400,510
20250227,094100,3880139000,49450,49350,49450,49350,327
20250227,094000,3863985950,49350,49500,49550,49350,1014
20250227,093900,3813851750,49500,49500,49600,49500,695
20250227,093800,3779442650,49500,49700,49700,49450,4618
20250227,093700,3550515900,49750,49750,49800,49700,886
20250227,093600,3506414750,49750,49750,49750,49700,273
20250227,093500,3492833100,49750,50000,50000,49700,2440
20250227,093400,3371291950,49900,50200,50200,49900,3812
20250227,093300,3180372950,50200,49800,50200,49800,11083
20250227,093200,2626442200,49800,49700,49800,49650,914
20250227,093100,2580979500,49700,49600,49700,49600,370
20250227,093000,2562610500,49600,49600,49650,49550,531
20250227,092900,2536264300,49550,49750,49750,49550,4236
20250227,092800,2326059150,49800,49900,49900,49750,2893
20250227,092700,2181911450,49850,49650,49850,49650,4158
20250227,092600,1974843200,49650,49650,49650,49600,392
20250227,092500,1955380700,49650,49450,49650,49450,1380
20250227,092400,1886944600,49450,49450,49550,49450,529
20250227,092300,1860760250,49450,49400,49500,49350,603
20250227,092200,1830950900,49400,49450,49550,49400,5644
20250227,092100,1551783250,49400,49300,49450,49300,1585
20250227,092000,1473516600,49350,49300,49350,49250,771
20250227,091900,1435506150,49250,49250,49300,49250,297
20250227,091800,1420867650,49300,49000,49300,49000,829
20250227,091700,1380078150,48950,49000,49150,48950,245
20250227,091600,1368067800,49150,49050,49200,49000,205
20250227,091500,1358015650,49200,49100,49300,49000,6978
20250227,091400,1015901550,49250,49150,49300,49100,1127
20250227,091300,960456900,49150,49250,49300,49150,1589
20250227,091200,882225100,49300,49400,49400,49300,1565
20250227,091100,805049950,49350,49300,49350,49250,704
20250227,091000,770328200,49300,49250,49300,49200,1211
20250227,090900,710646200,49200,49100,49250,49050,1483
20250227,090800,637767600,49100,49000,49100,49000,266
20250227,090700,624728100,49100,48950,49100,48950,973
20250227,090600,577014900,48950,48900,48950,48800,373
20250227,090500,558794800,48900,49000,49000,48800,834
20250227,090400,517999350,49000,49000,49050,48900,2337
20250227,090300,403609550,49000,48900,49050,48850,1126
20250227,090200,348509950,49000,48650,49000,48600,2685
20250227,090100,217420850,48650,48600,48700,48400,2818
20250227,090000,80483050,48600,48650,48650,48600,1655