KissMeData/002070/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,64737455,846,846,846,846,187
20250227,183500,64737455,846,846,846,846,0
20250227,183400,64737455,846,846,846,846,0
20250227,183300,64737455,846,846,846,846,0
20250227,183200,64737455,846,846,846,846,0
20250227,183100,64737455,846,846,846,846,0
20250227,183000,64737455,846,846,846,846,0
20250227,182900,64737455,846,846,846,846,0
20250227,182800,64737455,846,846,846,846,0
20250227,182700,64737455,846,846,846,846,0
20250227,182600,64737455,846,846,846,846,0
20250227,182500,64737455,846,846,846,846,0
20250227,182400,64737455,846,846,846,846,0
20250227,182300,64737455,846,846,846,846,0
20250227,182200,64737455,846,846,846,846,0
20250227,182100,64737455,846,846,846,846,0
20250227,182000,64737455,846,846,846,846,0
20250227,181900,64737455,846,846,846,846,0
20250227,181800,64737455,846,846,846,846,0
20250227,181700,64737455,846,846,846,846,0
20250227,181600,64737455,846,846,846,846,0
20250227,181500,64737455,846,846,846,846,0
20250227,181400,64737455,846,846,846,846,0
20250227,181300,64737455,846,846,846,846,0
20250227,181200,64737455,846,846,846,846,0
20250227,181100,64737455,846,846,846,846,0
20250227,181000,64737455,846,846,846,846,0
20250227,180900,64737455,846,846,846,846,0
20250227,180800,64737455,846,846,846,846,0
20250227,180700,64737455,846,846,846,846,0
20250227,180600,64737455,846,846,846,846,187
20250227,180500,64737455,846,846,846,846,0
20250227,180400,64737455,846,846,846,846,0
20250227,180300,64737455,846,846,846,846,0
20250227,180200,64737455,846,846,846,846,0
20250227,180100,64737455,846,846,846,846,0
20250227,180000,64737455,846,846,846,846,0
20250227,175900,64737455,846,846,846,846,0
20250227,175800,64737455,846,846,846,846,0
20250227,175700,64737455,846,846,846,846,0
20250227,175600,64737455,846,846,846,846,0
20250227,175500,64737455,846,846,846,846,0
20250227,175400,64737455,846,846,846,846,0
20250227,175300,64737455,846,846,846,846,0
20250227,175200,64737455,846,846,846,846,0
20250227,175100,64737455,846,846,846,846,0
20250227,175000,64737455,846,846,846,846,0
20250227,174900,64737455,846,846,846,846,0
20250227,174800,64737455,846,846,846,846,0
20250227,174700,64737455,846,846,846,846,0
20250227,174600,64737455,846,846,846,846,0
20250227,174500,64737455,846,846,846,846,0
20250227,174400,64737455,846,846,846,846,0
20250227,174300,64737455,846,846,846,846,0
20250227,174200,64737455,846,846,846,846,0
20250227,174100,64737455,846,846,846,846,0
20250227,174000,64737455,846,846,846,846,0
20250227,173900,64737455,846,846,846,846,0
20250227,173800,64737455,846,846,846,846,0
20250227,173700,64737455,846,846,846,846,0
20250227,173600,64737455,846,846,846,846,187
20250227,173500,64737455,846,846,846,846,0
20250227,173400,64737455,846,846,846,846,0
20250227,173300,64737455,846,846,846,846,0
20250227,173200,64737455,846,846,846,846,0
20250227,173100,64737455,846,846,846,846,0
20250227,173000,64737455,846,846,846,846,0
20250227,172900,64737455,846,846,846,846,0
20250227,172800,64737455,846,846,846,846,0
20250227,172700,64737455,846,846,846,846,0
20250227,172600,64737455,846,846,846,846,0
20250227,172500,64737455,846,846,846,846,0
20250227,172400,64737455,846,846,846,846,0
20250227,172300,64737455,846,846,846,846,0
20250227,172200,64737455,846,846,846,846,0
20250227,172100,64737455,846,846,846,846,0
20250227,172000,64737455,846,846,846,846,0
20250227,171900,64737455,846,846,846,846,0
20250227,171800,64737455,846,846,846,846,0
20250227,171700,64737455,846,846,846,846,0
20250227,171600,64737455,846,846,846,846,0
20250227,171500,64737455,846,846,846,846,0
20250227,171400,64737455,846,846,846,846,0
20250227,171300,64737455,846,846,846,846,0
20250227,171200,64737455,846,846,846,846,0
20250227,171100,64737455,846,846,846,846,0
20250227,171000,64737455,846,846,846,846,0
20250227,170900,64737455,846,846,846,846,0
20250227,170800,64737455,846,846,846,846,0
20250227,170700,64737455,846,846,846,846,0
20250227,170600,64737455,846,846,846,846,187
20250227,170500,64737455,846,846,846,846,0
20250227,170400,64737455,846,846,846,846,0
20250227,170300,64737455,846,846,846,846,0
20250227,170200,64737455,846,846,846,846,0
20250227,170100,64737455,846,846,846,846,0
20250227,170000,64737455,846,846,846,846,0
20250227,165900,64737455,846,846,846,846,0
20250227,165800,64737455,846,846,846,846,0
20250227,165700,64737455,846,846,846,846,0
20250227,165600,64737455,846,846,846,846,0
20250227,165500,64737455,846,846,846,846,0
20250227,165400,64737455,846,846,846,846,0
20250227,165300,64737455,846,846,846,846,0
20250227,165200,64737455,846,846,846,846,0
20250227,165100,64737455,846,846,846,846,0
20250227,165000,64737455,846,846,846,846,0
20250227,164900,64737455,846,846,846,846,0
20250227,164800,64737455,846,846,846,846,0
20250227,164700,64737455,846,846,846,846,0
20250227,164600,64737455,846,846,846,846,0
20250227,164500,64737455,846,846,846,846,0
20250227,164400,64737455,846,846,846,846,0
20250227,164300,64737455,846,846,846,846,0
20250227,164200,64737455,846,846,846,846,0
20250227,164100,64737455,846,846,846,846,0
20250227,164000,64737455,846,846,846,846,0
20250227,163900,64737455,846,846,846,846,0
20250227,163800,64737455,846,846,846,846,0
20250227,163700,64737455,846,846,846,846,0
20250227,163600,64737455,846,846,846,846,187
20250227,163500,64737455,846,846,846,846,0
20250227,163400,64737455,846,846,846,846,0
20250227,163300,64737455,846,846,846,846,0
20250227,163200,64737455,846,846,846,846,0
20250227,163100,64737455,846,846,846,846,0
20250227,163000,64737455,846,846,846,846,0
20250227,162900,64737455,846,846,846,846,0
20250227,162800,64737455,846,846,846,846,0
20250227,162700,64737455,846,846,846,846,0
20250227,162600,64737455,846,846,846,846,0
20250227,162500,64737455,846,846,846,846,0
20250227,162400,64737455,846,846,846,846,0
20250227,162300,64737455,846,846,846,846,0
20250227,162200,64737455,846,846,846,846,0
20250227,162100,64737455,846,846,846,846,0
20250227,162000,64737455,846,846,846,846,0
20250227,161900,64737455,846,846,846,846,0
20250227,161800,64737455,846,846,846,846,0
20250227,161700,64737455,846,846,846,846,0
20250227,161600,64737455,846,846,846,846,0
20250227,161500,64737455,846,846,846,846,0
20250227,161400,64737455,846,846,846,846,0
20250227,161300,64737455,846,846,846,846,0
20250227,161200,64737455,846,846,846,846,0
20250227,161100,64737455,846,846,846,846,0
20250227,161000,64737455,846,846,846,846,0
20250227,160900,64737455,846,846,846,846,0
20250227,160800,64737455,846,846,846,846,0
20250227,160700,64737455,846,846,846,846,0
20250227,160600,64737455,846,846,846,846,187
20250227,160500,64737455,846,846,846,846,0
20250227,160400,64737455,846,846,846,846,0
20250227,160300,64737455,846,846,846,846,0
20250227,160200,64737455,846,846,846,846,0
20250227,160100,64737455,846,846,846,846,0
20250227,160000,64737455,846,846,846,846,0
20250227,155900,64737455,846,846,846,846,0
20250227,155800,64737455,846,846,846,846,0
20250227,155700,64737455,846,846,846,846,0
20250227,155600,64737455,846,846,846,846,0
20250227,155500,64737455,846,846,846,846,0
20250227,155400,64737455,846,846,846,846,0
20250227,155300,64737455,846,846,846,846,0
20250227,155200,64737455,846,846,846,846,0
20250227,155100,64737455,846,846,846,846,0
20250227,155000,64737455,846,846,846,846,0
20250227,154900,64737455,846,846,846,846,0
20250227,154800,64737455,846,846,846,846,0
20250227,154700,64737455,846,846,846,846,0
20250227,154600,64737455,846,846,846,846,0
20250227,154500,64737455,846,846,846,846,0
20250227,154400,64737455,846,846,846,846,0
20250227,154300,64737455,846,846,846,846,0
20250227,154200,64737455,846,846,846,846,0
20250227,154100,64737455,846,846,846,846,0
20250227,154000,64737455,846,846,846,846,0
20250227,153900,64737455,846,846,846,846,0
20250227,153800,64737455,846,846,846,846,0
20250227,153700,64737455,846,846,846,846,0
20250227,153600,64737455,846,846,846,846,187
20250227,153500,64737455,846,846,846,846,0
20250227,153400,64737455,846,846,846,846,0
20250227,153300,64737455,846,846,846,846,0
20250227,153200,64737455,846,846,846,846,0
20250227,153100,64737455,846,846,846,846,0
20250227,153000,64737455,846,846,846,846,187
20250227,152900,64579253,850,850,850,850,0
20250227,152800,64579253,850,850,850,850,0
20250227,152700,64579253,850,850,850,850,0
20250227,152600,64579253,850,850,850,850,0
20250227,152500,64579253,850,850,850,850,0
20250227,152400,64579253,850,850,850,850,0
20250227,152300,64579253,850,850,850,850,0
20250227,152200,64579253,850,850,850,850,0
20250227,152100,64579253,850,850,850,850,0
20250227,152000,64579253,850,850,850,850,0
20250227,151900,64579253,850,850,850,850,0
20250227,151800,64579253,850,850,850,850,0
20250227,151700,64579253,850,850,850,850,0
20250227,151600,64579253,850,850,850,850,542
20250227,151500,64118553,850,850,850,850,1
20250227,151400,64117703,846,846,846,846,411
20250227,151300,63769997,846,850,850,846,9
20250227,151200,63762363,846,846,846,846,0
20250227,151100,63762363,846,846,846,846,0
20250227,151000,63762363,846,846,846,846,2279
20250227,150900,61834329,846,846,846,846,0
20250227,150800,61834329,846,846,846,846,0
20250227,150700,61834329,846,846,846,846,5
20250227,150600,61830099,845,845,845,845,0
20250227,150500,61830099,845,845,845,845,0
20250227,150400,61830099,845,845,845,845,0
20250227,150300,61830099,845,845,845,845,0
20250227,150200,61830099,845,845,845,845,1700
20250227,150100,60393599,850,850,850,850,7
20250227,150000,60387649,850,850,850,850,0
20250227,145900,60387649,850,846,850,846,267
20250227,145800,60161763,846,846,846,846,0
20250227,145700,60161763,846,846,846,846,0
20250227,145600,60161763,846,846,846,846,0
20250227,145500,60161763,846,846,846,846,0
20250227,145400,60161763,846,846,846,846,400
20250227,145300,59823363,846,846,846,846,800
20250227,145200,59146563,846,847,847,846,517
20250227,145100,58708850,850,850,850,850,0
20250227,145000,58708850,850,850,850,850,0
20250227,144900,58708850,850,850,850,850,0
20250227,144800,58708850,850,850,850,850,0
20250227,144700,58708850,850,850,850,850,0
20250227,144600,58708850,850,850,850,850,0
20250227,144500,58708850,850,850,850,850,1
20250227,144400,58708000,846,846,846,846,0
20250227,144300,58708000,846,846,846,846,0
20250227,144200,58708000,846,846,846,846,0
20250227,144100,58708000,846,846,846,846,0
20250227,144000,58708000,846,846,846,846,0
20250227,143900,58708000,846,846,846,846,0
20250227,143800,58708000,846,846,846,846,0
20250227,143700,58708000,846,846,846,846,0
20250227,143600,58708000,846,846,846,846,0
20250227,143500,58708000,846,846,846,846,0
20250227,143400,58708000,846,846,846,846,123
20250227,143300,58603942,846,846,846,846,0
20250227,143200,58603942,846,846,846,846,330
20250227,143100,58324762,850,850,850,850,0
20250227,143000,58324762,850,850,850,850,0
20250227,142900,58324762,850,850,850,850,1
20250227,142800,58323912,850,850,850,850,0
20250227,142700,58323912,850,850,850,850,0
20250227,142600,58323912,850,850,850,850,0
20250227,142500,58323912,850,850,850,850,0
20250227,142400,58323912,850,850,850,850,0
20250227,142300,58323912,850,850,850,850,0
20250227,142200,58323912,850,850,850,850,0
20250227,142100,58323912,850,850,850,850,244
20250227,142000,58116512,850,850,850,850,0
20250227,141900,58116512,850,847,850,847,124
20250227,141800,58011481,847,847,847,847,0
20250227,141700,58011481,847,847,847,847,0
20250227,141600,58011481,847,847,847,847,0
20250227,141500,58011481,847,847,847,847,0
20250227,141400,58011481,847,847,847,847,0
20250227,141300,58011481,847,847,847,847,0
20250227,141200,58011481,847,847,847,847,0
20250227,141100,58011481,847,847,847,847,0
20250227,141000,58011481,847,847,847,847,0
20250227,140900,58011481,847,847,847,847,1
20250227,140800,58010634,847,847,847,847,0
20250227,140700,58010634,847,847,847,847,0
20250227,140600,58010634,847,847,847,847,0
20250227,140500,58010634,847,847,847,847,0
20250227,140400,58010634,847,847,847,847,0
20250227,140300,58010634,847,847,847,847,0
20250227,140200,58010634,847,847,847,847,1
20250227,140100,58009787,847,847,847,847,18
20250227,140000,57994541,847,847,847,847,1848
20250227,135900,56429285,848,848,848,848,351
20250227,135800,56131637,851,851,851,851,0
20250227,135700,56131637,851,851,851,851,0
20250227,135600,56131637,851,851,851,851,0
20250227,135500,56131637,851,851,851,851,0
20250227,135400,56131637,851,851,851,851,0
20250227,135300,56131637,851,851,851,851,0
20250227,135200,56131637,851,851,851,851,0
20250227,135100,56131637,851,851,851,851,0
20250227,135000,56131637,851,851,851,851,1
20250227,134900,56130786,853,853,853,853,0
20250227,134800,56130786,853,853,853,853,0
20250227,134700,56130786,853,853,853,853,0
20250227,134600,56130786,853,853,853,853,0
20250227,134500,56130786,853,853,853,853,0
20250227,134400,56130786,853,853,853,853,0
20250227,134300,56130786,853,853,853,853,0
20250227,134200,56130786,853,853,853,853,0
20250227,134100,56130786,853,853,853,853,0
20250227,134000,56130786,853,853,853,853,0
20250227,133900,56130786,853,853,853,853,0
20250227,133800,56130786,853,853,853,853,0
20250227,133700,56130786,853,853,853,853,0
20250227,133600,56130786,853,853,853,853,0
20250227,133500,56130786,853,853,853,853,8
20250227,133400,56123962,853,853,853,853,0
20250227,133300,56123962,853,853,853,853,0
20250227,133200,56123962,853,853,853,853,0
20250227,133100,56123962,853,853,853,853,0
20250227,133000,56123962,853,853,853,853,2
20250227,132900,56122256,847,847,847,847,0
20250227,132800,56122256,847,847,847,847,0
20250227,132700,56122256,847,847,847,847,8612
20250227,132600,48827892,853,853,853,853,0
20250227,132500,48827892,853,853,853,853,3
20250227,132400,48825333,853,853,853,853,0
20250227,132300,48825333,853,853,853,853,0
20250227,132200,48825333,853,853,853,853,421
20250227,132100,48466220,847,848,848,847,1746
20250227,132000,46987246,847,847,847,847,0
20250227,131900,46987246,847,847,847,847,0
20250227,131800,46987246,847,847,847,847,0
20250227,131700,46987246,847,848,848,847,2727
20250227,131600,44676076,848,848,848,848,0
20250227,131500,44676076,848,848,848,848,0
20250227,131400,44676076,848,848,848,848,0
20250227,131300,44676076,848,848,848,848,0
20250227,131200,44676076,848,848,848,848,0
20250227,131100,44676076,848,848,848,848,8
20250227,131000,44669292,848,849,849,848,7985
20250227,130900,37897703,848,848,848,848,0
20250227,130800,37897703,848,852,852,848,11000
20250227,130700,28561315,856,856,856,856,0
20250227,130600,28561315,856,856,856,856,8
20250227,130500,28554467,856,856,856,856,0
20250227,130400,28554467,856,856,856,856,0
20250227,130300,28554467,856,856,856,856,0
20250227,130200,28554467,856,856,856,856,0
20250227,130100,28554467,856,856,856,856,0
20250227,130000,28554467,856,856,856,856,0
20250227,125900,28554467,856,856,856,856,0
20250227,125800,28554467,856,856,856,856,0
20250227,125700,28554467,856,856,856,856,30
20250227,125600,28528787,856,856,856,856,50
20250227,125500,28485987,856,856,856,856,170
20250227,125400,28340467,856,856,856,856,80
20250227,125300,28271987,852,852,852,852,0
20250227,125200,28271987,852,852,852,852,1
20250227,125100,28271135,852,852,852,852,1
20250227,125000,28270283,858,858,858,858,0
20250227,124900,28270283,858,858,858,858,0
20250227,124800,28270283,858,856,858,856,316
20250227,124700,27999193,858,858,858,858,0
20250227,124600,27999193,858,858,858,858,0
20250227,124500,27999193,858,858,858,858,0
20250227,124400,27999193,858,858,858,858,0
20250227,124300,27999193,858,858,858,858,1
20250227,124200,27998335,853,853,853,853,0
20250227,124100,27998335,853,853,853,853,500
20250227,124000,27571835,853,853,853,853,0
20250227,123900,27571835,853,853,853,853,0
20250227,123800,27571835,853,853,853,853,0
20250227,123700,27571835,853,853,853,853,0
20250227,123600,27571835,853,853,853,853,0
20250227,123500,27571835,853,853,853,853,0
20250227,123400,27571835,853,853,853,853,0
20250227,123300,27571835,853,853,853,853,0
20250227,123200,27571835,853,853,853,853,300
20250227,123100,27315935,861,861,861,861,0
20250227,123000,27315935,861,861,861,861,0
20250227,122900,27315935,861,861,861,861,0
20250227,122800,27315935,861,861,861,861,0
20250227,122700,27315935,861,861,861,861,813
20250227,122600,26615942,861,861,861,861,0
20250227,122500,26615942,861,861,861,861,0
20250227,122400,26615942,861,861,861,861,1
20250227,122300,26615081,859,859,859,859,45
20250227,122200,26576426,861,861,861,861,0
20250227,122100,26576426,861,861,861,861,0
20250227,122000,26576426,861,861,861,861,0
20250227,121900,26576426,861,859,861,859,1200
20250227,121800,25543822,853,853,853,853,0
20250227,121700,25543822,853,853,853,853,0
20250227,121600,25543822,853,853,853,853,0
20250227,121500,25543822,853,853,853,853,500
20250227,121400,25117322,859,859,859,859,0
20250227,121300,25117322,859,859,859,859,0
20250227,121200,25117322,859,859,859,859,0
20250227,121100,25117322,859,859,859,859,0
20250227,121000,25117322,859,859,859,859,0
20250227,120900,25117322,859,859,859,859,0
20250227,120800,25117322,859,859,859,859,0
20250227,120700,25117322,859,859,859,859,0
20250227,120600,25117322,859,859,859,859,1
20250227,120500,25116463,853,853,853,853,0
20250227,120400,25116463,853,853,853,853,0
20250227,120300,25116463,853,853,853,853,101
20250227,120200,25030310,861,861,861,861,0
20250227,120100,25030310,861,861,861,861,0
20250227,120000,25030310,861,861,861,861,0
20250227,115900,25030310,861,861,861,861,0
20250227,115800,25030310,861,861,861,861,0
20250227,115700,25030310,861,861,861,861,0
20250227,115600,25030310,861,861,861,861,0
20250227,115500,25030310,861,861,861,861,0
20250227,115400,25030310,861,861,861,861,0
20250227,115300,25030310,861,861,861,861,0
20250227,115200,25030310,861,861,861,861,0
20250227,115100,25030310,861,861,861,861,0
20250227,115000,25030310,861,861,861,861,0
20250227,114900,25030310,861,861,861,861,0
20250227,114800,25030310,861,861,861,861,0
20250227,114700,25030310,861,860,861,860,1473
20250227,114600,23763510,860,860,860,860,0
20250227,114500,23763510,860,860,860,860,0
20250227,114400,23763510,860,860,860,860,0
20250227,114300,23763510,860,860,860,860,0
20250227,114200,23763510,860,860,860,860,0
20250227,114100,23763510,860,860,860,860,400
20250227,114000,23419510,861,861,861,861,0
20250227,113900,23419510,861,861,861,861,0
20250227,113800,23419510,861,861,861,861,0
20250227,113700,23419510,861,861,861,861,0
20250227,113600,23419510,861,861,861,861,0
20250227,113500,23419510,861,861,861,861,0
20250227,113400,23419510,861,861,861,861,0
20250227,113300,23419510,861,861,861,861,0
20250227,113200,23419510,861,861,861,861,200
20250227,113100,23247310,861,861,861,861,0
20250227,113000,23247310,861,861,861,861,30
20250227,112900,23221480,861,861,861,861,0
20250227,112800,23221480,861,861,861,861,0
20250227,112700,23221480,861,861,861,861,0
20250227,112600,23221480,861,861,861,861,0
20250227,112500,23221480,861,855,861,855,1816
20250227,112400,21661894,854,854,854,854,0
20250227,112300,21661894,854,854,854,854,3000
20250227,112200,19099894,854,854,855,854,1001
20250227,112100,18245039,854,854,854,854,0
20250227,112000,18245039,854,854,854,854,0
20250227,111900,18245039,854,854,854,854,0
20250227,111800,18245039,854,854,854,854,0
20250227,111700,18245039,854,854,854,854,0
20250227,111600,18245039,854,854,854,854,0
20250227,111500,18245039,854,854,854,854,0
20250227,111400,18245039,854,854,854,854,0
20250227,111300,18245039,854,854,854,854,0
20250227,111200,18245039,854,854,854,854,0
20250227,111100,18245039,854,854,854,854,0
20250227,111000,18245039,854,854,854,854,1
20250227,110900,18244185,854,854,854,854,0
20250227,110800,18244185,854,854,854,854,0
20250227,110700,18244185,854,854,854,854,100
20250227,110600,18158785,854,854,854,854,100
20250227,110500,18073385,849,849,849,849,0
20250227,110400,18073385,849,849,849,849,0
20250227,110300,18073385,849,849,849,849,0
20250227,110200,18073385,849,849,849,849,0
20250227,110100,18073385,849,849,849,849,0
20250227,110000,18073385,849,849,849,849,0
20250227,105900,18073385,849,849,849,849,0
20250227,105800,18073385,849,849,849,849,0
20250227,105700,18073385,849,849,849,849,0
20250227,105600,18073385,849,849,849,849,0
20250227,105500,18073385,849,849,849,849,0
20250227,105400,18073385,849,849,849,849,0
20250227,105300,18073385,849,849,849,849,0
20250227,105200,18073385,849,849,849,849,0
20250227,105100,18073385,849,849,849,849,1
20250227,105000,18072536,854,854,854,854,1
20250227,104900,18071682,854,854,854,854,1
20250227,104800,18070828,850,850,850,850,0
20250227,104700,18070828,850,850,850,850,0
20250227,104600,18070828,850,850,850,850,0
20250227,104500,18070828,850,850,850,850,0
20250227,104400,18070828,850,850,850,850,0
20250227,104300,18070828,850,850,850,850,0
20250227,104200,18070828,850,850,850,850,0
20250227,104100,18070828,850,850,850,850,0
20250227,104000,18070828,850,850,850,850,0
20250227,103900,18070828,850,850,850,850,0
20250227,103800,18070828,850,850,850,850,0
20250227,103700,18070828,850,850,850,850,200
20250227,103600,17900828,850,850,850,850,0
20250227,103500,17900828,850,850,850,850,0
20250227,103400,17900828,850,850,850,850,0
20250227,103300,17900828,850,850,850,850,2
20250227,103200,17899128,850,850,850,850,0
20250227,103100,17899128,850,850,850,850,0
20250227,103000,17899128,850,850,850,850,458
20250227,102900,17509828,850,850,850,850,0
20250227,102800,17509828,850,850,850,850,2779
20250227,102700,15147678,850,848,850,848,3
20250227,102600,15145132,848,848,848,848,0
20250227,102500,15145132,848,848,848,848,526
20250227,102400,14699084,848,848,848,848,0
20250227,102300,14699084,848,848,848,848,0
20250227,102200,14699084,848,849,849,848,505
20250227,102100,14270594,849,849,849,849,0
20250227,102000,14270594,849,849,849,849,250
20250227,101900,14058344,850,850,850,850,0
20250227,101800,14058344,850,850,850,850,0
20250227,101700,14058344,850,850,850,850,3
20250227,101600,14055794,850,850,850,850,0
20250227,101500,14055794,850,850,850,850,0
20250227,101400,14055794,850,850,850,850,0
20250227,101300,14055794,850,850,850,850,0
20250227,101200,14055794,850,850,850,850,0
20250227,101100,14055794,850,850,850,850,0
20250227,101000,14055794,850,850,850,850,8
20250227,100900,14048994,850,850,850,850,20
20250227,100800,14031994,850,850,850,850,0
20250227,100700,14031994,850,850,850,850,0
20250227,100600,14031994,850,850,850,850,0
20250227,100500,14031994,850,850,850,850,749
20250227,100400,13395344,848,848,848,848,0
20250227,100300,13395344,848,848,848,848,1673
20250227,100200,11976640,848,848,848,848,0
20250227,100100,11976640,848,848,848,848,0
20250227,100000,11976640,848,849,849,848,5000
20250227,095900,7736612,849,849,849,849,0
20250227,095800,7736612,849,849,849,849,0
20250227,095700,7736612,849,849,849,849,0
20250227,095600,7736612,849,849,849,849,36
20250227,095500,7706048,849,849,849,849,0
20250227,095400,7706048,849,849,849,849,0
20250227,095300,7706048,849,849,849,849,0
20250227,095200,7706048,849,849,849,849,1135
20250227,095100,6742433,850,850,850,850,0
20250227,095000,6742433,850,850,850,850,1
20250227,094900,6741583,851,851,851,851,1
20250227,094800,6740732,849,849,849,849,0
20250227,094700,6740732,849,849,849,849,0
20250227,094600,6740732,849,849,849,849,1
20250227,094500,6739883,848,848,848,848,0
20250227,094400,6739883,848,848,848,848,1
20250227,094300,6739035,849,849,849,849,358
20250227,094200,6435093,849,849,849,849,0
20250227,094100,6435093,849,849,849,849,0
20250227,094000,6435093,849,849,849,849,200
20250227,093900,6265293,849,849,849,849,2
20250227,093800,6263595,849,850,850,849,67
20250227,093700,6206653,850,850,850,850,0
20250227,093600,6206653,850,851,851,850,4
20250227,093500,6203252,853,853,853,853,50
20250227,093400,6160602,854,854,854,854,1
20250227,093300,6159748,854,854,854,854,0
20250227,093200,6159748,854,854,854,854,1
20250227,093100,6158894,854,854,854,854,17
20250227,093000,6144376,857,857,857,857,0
20250227,092900,6144376,857,857,857,857,0
20250227,092800,6144376,857,854,857,854,38
20250227,092700,6111921,854,854,854,854,1
20250227,092600,6111067,851,851,851,851,26
20250227,092500,6088941,850,850,850,850,0
20250227,092400,6088941,850,850,850,850,0
20250227,092300,6088941,850,850,850,850,0
20250227,092200,6088941,850,851,851,850,233
20250227,092100,5890889,861,861,861,861,10
20250227,092000,5882279,861,861,861,861,0
20250227,091900,5882279,861,861,861,861,17
20250227,091800,5867642,861,861,861,861,0
20250227,091700,5867642,861,861,861,861,0
20250227,091600,5867642,861,861,861,861,102
20250227,091500,5779820,861,861,861,861,131
20250227,091400,5667029,861,861,861,861,9
20250227,091300,5659280,862,862,862,862,0
20250227,091200,5659280,862,862,862,862,502
20250227,091100,5226556,862,862,862,862,0
20250227,091000,5226556,862,862,862,862,103
20250227,090900,5137770,862,862,862,862,0
20250227,090800,5137770,862,862,862,862,2
20250227,090700,5136046,850,850,850,850,2252
20250227,090600,3221846,850,863,863,850,800
20250227,090500,2537946,863,863,863,863,500
20250227,090400,2106446,864,864,864,864,0
20250227,090300,2106446,864,864,864,864,71
20250227,090200,2045102,866,866,866,866,50
20250227,090100,2001802,869,869,869,869,0
20250227,090000,2001802,869,848,870,848,2360