KissMeData/002320/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,121604550,19700,19700,19700,19700,208
20250227,183600,121604550,19700,19700,19700,19700,0
20250227,183500,121604550,19700,19700,19700,19700,0
20250227,183400,121604550,19700,19700,19700,19700,0
20250227,183300,121604550,19700,19700,19700,19700,0
20250227,183200,121604550,19700,19700,19700,19700,0
20250227,183100,121604550,19700,19700,19700,19700,0
20250227,183000,121604550,19700,19700,19700,19700,0
20250227,182900,121604550,19700,19700,19700,19700,0
20250227,182800,121604550,19700,19700,19700,19700,0
20250227,182700,121604550,19700,19700,19700,19700,0
20250227,182600,121604550,19700,19700,19700,19700,0
20250227,182500,121604550,19700,19700,19700,19700,0
20250227,182400,121604550,19700,19700,19700,19700,0
20250227,182300,121604550,19700,19700,19700,19700,0
20250227,182200,121604550,19700,19700,19700,19700,0
20250227,182100,121604550,19700,19700,19700,19700,0
20250227,182000,121604550,19700,19700,19700,19700,0
20250227,181900,121604550,19700,19700,19700,19700,0
20250227,181800,121604550,19700,19700,19700,19700,0
20250227,181700,121604550,19700,19700,19700,19700,0
20250227,181600,121604550,19700,19700,19700,19700,0
20250227,181500,121604550,19700,19700,19700,19700,0
20250227,181400,121604550,19700,19700,19700,19700,0
20250227,181300,121604550,19700,19700,19700,19700,0
20250227,181200,121604550,19700,19700,19700,19700,0
20250227,181100,121604550,19700,19700,19700,19700,0
20250227,181000,121604550,19700,19700,19700,19700,0
20250227,180900,121604550,19700,19700,19700,19700,0
20250227,180800,121604550,19700,19700,19700,19700,0
20250227,180700,121604550,19700,19700,19700,19700,208
20250227,180600,121604550,19700,19700,19700,19700,0
20250227,180500,121604550,19700,19700,19700,19700,0
20250227,180400,121604550,19700,19700,19700,19700,0
20250227,180300,121604550,19700,19700,19700,19700,0
20250227,180200,121604550,19700,19700,19700,19700,0
20250227,180100,121604550,19700,19700,19700,19700,0
20250227,180000,121604550,19700,19700,19700,19700,0
20250227,175900,121604550,19700,19700,19700,19700,0
20250227,175800,121604550,19700,19700,19700,19700,0
20250227,175700,121604550,19700,19700,19700,19700,0
20250227,175600,121604550,19700,19700,19700,19700,0
20250227,175500,121604550,19700,19700,19700,19700,0
20250227,175400,121604550,19700,19700,19700,19700,0
20250227,175300,121604550,19700,19700,19700,19700,0
20250227,175200,121604550,19700,19700,19700,19700,0
20250227,175100,121604550,19700,19700,19700,19700,0
20250227,175000,121604550,19700,19700,19700,19700,0
20250227,174900,121604550,19700,19700,19700,19700,0
20250227,174800,121604550,19700,19700,19700,19700,0
20250227,174700,121604550,19700,19700,19700,19700,0
20250227,174600,121604550,19700,19700,19700,19700,0
20250227,174500,121604550,19700,19700,19700,19700,0
20250227,174400,121604550,19700,19700,19700,19700,0
20250227,174300,121604550,19700,19700,19700,19700,0
20250227,174200,121604550,19700,19700,19700,19700,0
20250227,174100,121604550,19700,19700,19700,19700,0
20250227,174000,121604550,19700,19700,19700,19700,0
20250227,173900,121604550,19700,19700,19700,19700,0
20250227,173800,121604550,19700,19700,19700,19700,0
20250227,173700,121604550,19700,19700,19700,19700,208
20250227,173600,121604550,19700,19700,19700,19700,0
20250227,173500,121604550,19700,19700,19700,19700,0
20250227,173400,121604550,19700,19700,19700,19700,0
20250227,173300,121604550,19700,19700,19700,19700,0
20250227,173200,121604550,19700,19700,19700,19700,0
20250227,173100,121604550,19700,19700,19700,19700,0
20250227,173000,121604550,19700,19700,19700,19700,0
20250227,172900,121604550,19700,19700,19700,19700,0
20250227,172800,121604550,19700,19700,19700,19700,0
20250227,172700,121604550,19700,19700,19700,19700,0
20250227,172600,121604550,19700,19700,19700,19700,0
20250227,172500,121604550,19700,19700,19700,19700,0
20250227,172400,121604550,19700,19700,19700,19700,0
20250227,172300,121604550,19700,19700,19700,19700,0
20250227,172200,121604550,19700,19700,19700,19700,0
20250227,172100,121604550,19700,19700,19700,19700,0
20250227,172000,121604550,19700,19700,19700,19700,0
20250227,171900,121604550,19700,19700,19700,19700,0
20250227,171800,121604550,19700,19700,19700,19700,0
20250227,171700,121604550,19700,19700,19700,19700,0
20250227,171600,121604550,19700,19700,19700,19700,0
20250227,171500,121604550,19700,19700,19700,19700,0
20250227,171400,121604550,19700,19700,19700,19700,0
20250227,171300,121604550,19700,19700,19700,19700,0
20250227,171200,121604550,19700,19700,19700,19700,0
20250227,171100,121604550,19700,19700,19700,19700,0
20250227,171000,121604550,19700,19700,19700,19700,0
20250227,170900,121604550,19700,19700,19700,19700,0
20250227,170800,121604550,19700,19700,19700,19700,0
20250227,170700,121604550,19700,19700,19700,19700,208
20250227,170600,121604550,19700,19700,19700,19700,0
20250227,170500,121604550,19700,19700,19700,19700,0
20250227,170400,121604550,19700,19700,19700,19700,0
20250227,170300,121604550,19700,19700,19700,19700,0
20250227,170200,121604550,19700,19700,19700,19700,0
20250227,170100,121604550,19700,19700,19700,19700,0
20250227,170000,121604550,19700,19700,19700,19700,0
20250227,165900,121604550,19700,19700,19700,19700,0
20250227,165800,121604550,19700,19700,19700,19700,0
20250227,165700,121604550,19700,19700,19700,19700,0
20250227,165600,121604550,19700,19700,19700,19700,0
20250227,165500,121604550,19700,19700,19700,19700,0
20250227,165400,121604550,19700,19700,19700,19700,0
20250227,165300,121604550,19700,19700,19700,19700,0
20250227,165200,121604550,19700,19700,19700,19700,0
20250227,165100,121604550,19700,19700,19700,19700,0
20250227,165000,121604550,19700,19700,19700,19700,0
20250227,164900,121604550,19700,19700,19700,19700,0
20250227,164800,121604550,19700,19700,19700,19700,0
20250227,164700,121604550,19700,19700,19700,19700,0
20250227,164600,121604550,19700,19700,19700,19700,0
20250227,164500,121604550,19700,19700,19700,19700,0
20250227,164400,121604550,19700,19700,19700,19700,0
20250227,164300,121604550,19700,19700,19700,19700,0
20250227,164200,121604550,19700,19700,19700,19700,0
20250227,164100,121604550,19700,19700,19700,19700,0
20250227,164000,121604550,19700,19700,19700,19700,0
20250227,163900,121604550,19700,19700,19700,19700,0
20250227,163800,121604550,19700,19700,19700,19700,0
20250227,163700,121604550,19700,19700,19700,19700,208
20250227,163600,121604550,19700,19700,19700,19700,0
20250227,163500,121604550,19700,19700,19700,19700,0
20250227,163400,121604550,19700,19700,19700,19700,0
20250227,163300,121604550,19700,19700,19700,19700,0
20250227,163200,121604550,19700,19700,19700,19700,0
20250227,163100,121604550,19700,19700,19700,19700,0
20250227,163000,121604550,19700,19700,19700,19700,0
20250227,162900,121604550,19700,19700,19700,19700,0
20250227,162800,121604550,19700,19700,19700,19700,0
20250227,162700,121604550,19700,19700,19700,19700,0
20250227,162600,121604550,19700,19700,19700,19700,0
20250227,162500,121604550,19700,19700,19700,19700,0
20250227,162400,121604550,19700,19700,19700,19700,0
20250227,162300,121604550,19700,19700,19700,19700,0
20250227,162200,121604550,19700,19700,19700,19700,0
20250227,162100,121604550,19700,19700,19700,19700,0
20250227,162000,121604550,19700,19700,19700,19700,0
20250227,161900,121604550,19700,19700,19700,19700,0
20250227,161800,121604550,19700,19700,19700,19700,0
20250227,161700,121604550,19700,19700,19700,19700,0
20250227,161600,121604550,19700,19700,19700,19700,0
20250227,161500,121604550,19700,19700,19700,19700,0
20250227,161400,121604550,19700,19700,19700,19700,0
20250227,161300,121604550,19700,19700,19700,19700,0
20250227,161200,121604550,19700,19700,19700,19700,0
20250227,161100,121604550,19700,19700,19700,19700,0
20250227,161000,121604550,19700,19700,19700,19700,0
20250227,160900,121604550,19700,19700,19700,19700,0
20250227,160800,121604550,19700,19700,19700,19700,0
20250227,160700,121604550,19700,19700,19700,19700,208
20250227,160600,121604550,19700,19700,19700,19700,0
20250227,160500,121604550,19700,19700,19700,19700,0
20250227,160400,121604550,19700,19700,19700,19700,0
20250227,160300,121604550,19700,19700,19700,19700,0
20250227,160200,121604550,19700,19700,19700,19700,0
20250227,160100,121604550,19700,19700,19700,19700,0
20250227,160000,121604550,19700,19700,19700,19700,0
20250227,155900,121604550,19700,19700,19700,19700,0
20250227,155800,121604550,19700,19700,19700,19700,0
20250227,155700,121604550,19700,19700,19700,19700,0
20250227,155600,121604550,19700,19700,19700,19700,0
20250227,155500,121604550,19700,19700,19700,19700,0
20250227,155400,121604550,19700,19700,19700,19700,0
20250227,155300,121604550,19700,19700,19700,19700,0
20250227,155200,121604550,19700,19700,19700,19700,0
20250227,155100,121604550,19700,19700,19700,19700,0
20250227,155000,121604550,19700,19700,19700,19700,0
20250227,154900,121604550,19700,19700,19700,19700,0
20250227,154800,121604550,19700,19700,19700,19700,0
20250227,154700,121604550,19700,19700,19700,19700,0
20250227,154600,121604550,19700,19700,19700,19700,0
20250227,154500,121604550,19700,19700,19700,19700,0
20250227,154400,121604550,19700,19700,19700,19700,0
20250227,154300,121604550,19700,19700,19700,19700,0
20250227,154200,121604550,19700,19700,19700,19700,0
20250227,154100,121604550,19700,19700,19700,19700,0
20250227,154000,121604550,19700,19700,19700,19700,0
20250227,153900,121604550,19700,19700,19700,19700,0
20250227,153800,121604550,19700,19700,19700,19700,0
20250227,153700,121604550,19700,19700,19700,19700,208
20250227,153600,121604550,19700,19700,19700,19700,0
20250227,153500,121604550,19700,19700,19700,19700,0
20250227,153400,121604550,19700,19700,19700,19700,0
20250227,153300,121604550,19700,19700,19700,19700,0
20250227,153200,121604550,19700,19700,19700,19700,0
20250227,153100,121604550,19700,19700,19700,19700,0
20250227,153000,121604550,19700,19700,19700,19700,208
20250227,152900,117506950,19670,19670,19670,19670,0
20250227,152800,117506950,19670,19670,19670,19670,0
20250227,152700,117506950,19670,19670,19670,19670,0
20250227,152600,117506950,19670,19670,19670,19670,0
20250227,152500,117506950,19670,19670,19670,19670,0
20250227,152400,117506950,19670,19670,19670,19670,0
20250227,152300,117506950,19670,19670,19670,19670,0
20250227,152200,117506950,19670,19670,19670,19670,0
20250227,152100,117506950,19670,19670,19670,19670,0
20250227,152000,117506950,19670,19670,19670,19670,0
20250227,151900,117506950,19670,19670,19670,19670,2
20250227,151800,117467610,19640,19640,19640,19640,0
20250227,151700,117467610,19640,19640,19640,19640,46
20250227,151600,116564170,19630,19630,19630,19630,5
20250227,151500,116466020,19630,19630,19630,19630,1
20250227,151400,116446390,19670,19670,19670,19670,0
20250227,151300,116446390,19670,19670,19670,19670,0
20250227,151200,116446390,19670,19670,19670,19670,0
20250227,151100,116446390,19670,19670,19670,19670,0
20250227,151000,116446390,19670,19670,19670,19670,5
20250227,150900,116348040,19670,19670,19670,19670,0
20250227,150800,116348040,19670,19670,19670,19670,4
20250227,150700,116269360,19630,19630,19630,19630,14
20250227,150600,115994540,19630,19630,19630,19630,0
20250227,150500,115994540,19630,19630,19630,19630,0
20250227,150400,115994540,19630,19630,19630,19630,10
20250227,150300,115798240,19630,19630,19630,19630,2
20250227,150200,115758980,19670,19670,19670,19670,0
20250227,150100,115758980,19670,19670,19670,19670,0
20250227,150000,115758980,19670,19670,19670,19670,0
20250227,145900,115758980,19670,19670,19670,19670,0
20250227,145800,115758980,19670,19670,19670,19670,0
20250227,145700,115758980,19670,19670,19670,19670,0
20250227,145600,115758980,19670,19670,19670,19670,0
20250227,145500,115758980,19670,19670,19670,19670,4
20250227,145400,115680300,19660,19660,19660,19660,0
20250227,145300,115680300,19660,19630,19660,19630,11
20250227,145200,115464070,19640,19640,19640,19640,0
20250227,145100,115464070,19640,19640,19640,19640,0
20250227,145000,115464070,19640,19640,19640,19640,0
20250227,144900,115464070,19640,19640,19640,19640,0
20250227,144800,115464070,19640,19640,19640,19640,0
20250227,144700,115464070,19640,19640,19640,19640,0
20250227,144600,115464070,19640,19640,19640,19640,2
20250227,144500,115424790,19640,19640,19640,19640,1
20250227,144400,115405150,19630,19650,19650,19630,150
20250227,144300,112460610,19630,19630,19630,19630,0
20250227,144200,112460610,19630,19630,19630,19630,0
20250227,144100,112460610,19630,19630,19630,19630,0
20250227,144000,112460610,19630,19630,19630,19630,0
20250227,143900,112460610,19630,19630,19630,19630,0
20250227,143800,112460610,19630,19630,19630,19630,0
20250227,143700,112460610,19630,19630,19630,19630,71
20250227,143600,111066880,19630,19630,19630,19630,0
20250227,143500,111066880,19630,19630,19630,19630,5
20250227,143400,110968730,19630,19630,19630,19630,0
20250227,143300,110968730,19630,19630,19630,19630,0
20250227,143200,110968730,19630,19630,19630,19630,1
20250227,143100,110949100,19630,19630,19630,19630,0
20250227,143000,110949100,19630,19630,19630,19630,1
20250227,142900,110929470,19640,19640,19640,19640,0
20250227,142800,110929470,19640,19640,19640,19640,51
20250227,142700,109927830,19630,19630,19630,19630,0
20250227,142600,109927830,19630,19630,19630,19630,3
20250227,142500,109868940,19630,19630,19630,19630,0
20250227,142400,109868940,19630,19630,19630,19630,0
20250227,142300,109868940,19630,19630,19630,19630,22
20250227,142200,109437080,19630,19630,19630,19630,0
20250227,142100,109437080,19630,19630,19630,19630,0
20250227,142000,109437080,19630,19630,19630,19630,0
20250227,141900,109437080,19630,19630,19630,19630,7
20250227,141800,109299670,19630,19630,19630,19630,0
20250227,141700,109299670,19630,19630,19630,19630,0
20250227,141600,109299670,19630,19630,19630,19630,0
20250227,141500,109299670,19630,19630,19630,19630,2
20250227,141400,109260410,19630,19630,19630,19630,1
20250227,141300,109240780,19630,19630,19630,19630,0
20250227,141200,109240780,19630,19630,19630,19630,0
20250227,141100,109240780,19630,19630,19630,19630,0
20250227,141000,109240780,19630,19630,19630,19630,1
20250227,140900,109221150,19630,19630,19630,19630,0
20250227,140800,109221150,19630,19630,19630,19630,0
20250227,140700,109221150,19630,19630,19630,19630,1
20250227,140600,109201520,19630,19630,19630,19630,0
20250227,140500,109201520,19630,19630,19630,19630,0
20250227,140400,109201520,19630,19630,19630,19630,1
20250227,140300,109181890,19640,19640,19640,19640,0
20250227,140200,109181890,19640,19640,19640,19640,2
20250227,140100,109142610,19620,19620,19620,19620,0
20250227,140000,109142610,19620,19620,19620,19620,1
20250227,135900,109122990,19620,19620,19620,19620,0
20250227,135800,109122990,19620,19620,19620,19620,0
20250227,135700,109122990,19620,19620,19620,19620,47
20250227,135600,108200850,19620,19620,19620,19620,0
20250227,135500,108200850,19620,19620,19620,19620,0
20250227,135400,108200850,19620,19620,19620,19620,0
20250227,135300,108200850,19620,19620,19620,19620,0
20250227,135200,108200850,19620,19620,19620,19620,0
20250227,135100,108200850,19620,19620,19620,19620,0
20250227,135000,108200850,19620,19620,19620,19620,0
20250227,134900,108200850,19620,19620,19620,19620,0
20250227,134800,108200850,19620,19620,19620,19620,0
20250227,134700,108200850,19620,19620,19620,19620,0
20250227,134600,108200850,19620,19620,19620,19620,0
20250227,134500,108200850,19620,19620,19620,19620,0
20250227,134400,108200850,19620,19620,19640,19620,96
20250227,134300,106316430,19620,19620,19620,19620,50
20250227,134200,105335430,19640,19640,19640,19640,0
20250227,134100,105335430,19640,19640,19640,19640,2
20250227,134000,105296150,19620,19620,19620,19620,0
20250227,133900,105296150,19620,19620,19620,19620,135
20250227,133800,102647450,19630,19630,19630,19630,0
20250227,133700,102647450,19630,19630,19630,19630,0
20250227,133600,102647450,19630,19630,19630,19630,9
20250227,133500,102470780,19620,19620,19620,19620,0
20250227,133400,102470780,19620,19620,19620,19620,0
20250227,133300,102470780,19620,19620,19620,19620,0
20250227,133200,102470780,19620,19620,19620,19620,0
20250227,133100,102470780,19620,19620,19620,19620,0
20250227,133000,102470780,19620,19620,19620,19620,0
20250227,132900,102470780,19620,19620,19620,19620,0
20250227,132800,102470780,19620,19620,19620,19620,6
20250227,132700,102353060,19620,19620,19620,19620,20
20250227,132600,101960660,19620,19620,19620,19620,300
20250227,132500,96074660,19620,19620,19620,19620,0
20250227,132400,96074660,19620,19620,19620,19620,0
20250227,132300,96074660,19620,19620,19620,19620,0
20250227,132200,96074660,19620,19620,19620,19620,1
20250227,132100,96055040,19620,19630,19630,19620,26
20250227,132000,95544900,19640,19640,19640,19640,0
20250227,131900,95544900,19640,19640,19640,19640,0
20250227,131800,95544900,19640,19640,19640,19640,0
20250227,131700,95544900,19640,19640,19640,19640,0
20250227,131600,95544900,19640,19640,19640,19640,45
20250227,131500,94661100,19610,19610,19610,19610,0
20250227,131400,94661100,19610,19610,19610,19610,0
20250227,131300,94661100,19610,19610,19610,19610,0
20250227,131200,94661100,19610,19610,19610,19610,0
20250227,131100,94661100,19610,19610,19610,19610,0
20250227,131000,94661100,19610,19610,19610,19610,0
20250227,130900,94661100,19610,19610,19610,19610,0
20250227,130800,94661100,19610,19610,19610,19610,0
20250227,130700,94661100,19610,19610,19610,19610,0
20250227,130600,94661100,19610,19610,19610,19610,0
20250227,130500,94661100,19610,19610,19610,19610,0
20250227,130400,94661100,19610,19610,19610,19610,0
20250227,130300,94661100,19610,19620,19620,19610,118
20250227,130200,92346430,19620,19620,19620,19620,0
20250227,130100,92346430,19620,19620,19620,19620,1
20250227,130000,92326810,19620,19620,19620,19620,0
20250227,125900,92326810,19620,19620,19620,19620,5
20250227,125800,92228710,19620,19620,19620,19620,1
20250227,125700,92209090,19620,19620,19620,19620,0
20250227,125600,92209090,19620,19620,19620,19620,0
20250227,125500,92209090,19620,19620,19620,19620,0
20250227,125400,92209090,19620,19620,19620,19620,0
20250227,125300,92209090,19620,19620,19620,19620,0
20250227,125200,92209090,19620,19620,19620,19620,0
20250227,125100,92209090,19620,19620,19620,19620,0
20250227,125000,92209090,19620,19620,19620,19620,0
20250227,124900,92209090,19620,19620,19620,19620,0
20250227,124800,92209090,19620,19620,19620,19620,0
20250227,124700,92209090,19620,19620,19620,19620,0
20250227,124600,92209090,19620,19620,19620,19620,0
20250227,124500,92209090,19620,19620,19620,19620,1
20250227,124400,92189470,19620,19620,19620,19620,0
20250227,124300,92189470,19620,19620,19620,19620,0
20250227,124200,92189470,19620,19620,19620,19620,0
20250227,124100,92189470,19620,19620,19620,19620,0
20250227,124000,92189470,19620,19620,19620,19620,0
20250227,123900,92189470,19620,19620,19620,19620,0
20250227,123800,92189470,19620,19620,19620,19620,0
20250227,123700,92189470,19620,19620,19620,19620,0
20250227,123600,92189470,19620,19620,19620,19620,1
20250227,123500,92169850,19640,19640,19640,19640,0
20250227,123400,92169850,19640,19640,19640,19640,0
20250227,123300,92169850,19640,19640,19640,19640,0
20250227,123200,92169850,19640,19640,19640,19640,0
20250227,123100,92169850,19640,19640,19640,19640,0
20250227,123000,92169850,19640,19640,19640,19640,60
20250227,122900,90991450,19620,19620,19620,19620,0
20250227,122800,90991450,19620,19620,19620,19620,127
20250227,122700,88499710,19610,19610,19610,19610,1
20250227,122600,88480100,19620,19620,19620,19620,0
20250227,122500,88480100,19620,19620,19620,19620,0
20250227,122400,88480100,19620,19620,19620,19620,0
20250227,122300,88480100,19620,19620,19620,19620,0
20250227,122200,88480100,19620,19620,19620,19620,0
20250227,122100,88480100,19620,19620,19620,19620,0
20250227,122000,88480100,19620,19620,19620,19620,0
20250227,121900,88480100,19620,19620,19620,19620,0
20250227,121800,88480100,19620,19620,19620,19620,0
20250227,121700,88480100,19620,19620,19620,19620,100
20250227,121600,86518100,19610,19610,19610,19610,0
20250227,121500,86518100,19610,19610,19610,19610,0
20250227,121400,86518100,19610,19610,19610,19610,0
20250227,121300,86518100,19610,19610,19610,19610,1
20250227,121200,86498490,19610,19610,19610,19610,0
20250227,121100,86498490,19610,19610,19610,19610,0
20250227,121000,86498490,19610,19610,19610,19610,0
20250227,120900,86498490,19610,19610,19610,19610,0
20250227,120800,86498490,19610,19610,19610,19610,1
20250227,120700,86478880,19610,19610,19610,19610,1
20250227,120600,86459270,19610,19610,19610,19610,0
20250227,120500,86459270,19610,19610,19610,19610,4
20250227,120400,86380830,19620,19620,19620,19620,30
20250227,120300,85792230,19620,19620,19620,19620,61
20250227,120200,84595410,19620,19620,19620,19620,20
20250227,120100,84203010,19610,19610,19610,19610,0
20250227,120000,84203010,19610,19610,19610,19610,0
20250227,115900,84203010,19610,19610,19610,19610,0
20250227,115800,84203010,19610,19610,19610,19610,0
20250227,115700,84203010,19610,19610,19610,19610,20
20250227,115600,83810810,19610,19610,19610,19610,1
20250227,115500,83791200,19610,19610,19610,19610,1
20250227,115400,83771590,19610,19610,19610,19610,0
20250227,115300,83771590,19610,19610,19610,19610,1
20250227,115200,83751980,19620,19630,19630,19620,691
20250227,115100,70192610,19630,19630,19630,19630,0
20250227,115000,70192610,19630,19630,19630,19630,1
20250227,114900,70172980,19630,19630,19630,19630,0
20250227,114800,70172980,19630,19630,19630,19630,0
20250227,114700,70172980,19630,19630,19630,19630,0
20250227,114600,70172980,19630,19630,19630,19630,0
20250227,114500,70172980,19630,19630,19630,19630,0
20250227,114400,70172980,19630,19630,19630,19630,0
20250227,114300,70172980,19630,19630,19630,19630,0
20250227,114200,70172980,19630,19630,19630,19630,0
20250227,114100,70172980,19630,19630,19630,19630,8
20250227,114000,70015940,19640,19640,19640,19640,1
20250227,113900,69996300,19640,19640,19640,19640,50
20250227,113800,69014300,19640,19640,19640,19640,0
20250227,113700,69014300,19640,19640,19640,19640,0
20250227,113600,69014300,19640,19640,19640,19640,0
20250227,113500,69014300,19640,19640,19640,19640,0
20250227,113400,69014300,19640,19640,19640,19640,0
20250227,113300,69014300,19640,19640,19640,19640,48
20250227,113200,68071580,19640,19640,19640,19640,0
20250227,113100,68071580,19640,19640,19640,19640,0
20250227,113000,68071580,19640,19640,19640,19640,1
20250227,112900,68051940,19640,19640,19640,19640,0
20250227,112800,68051940,19640,19640,19640,19640,0
20250227,112700,68051940,19640,19640,19640,19640,1
20250227,112600,68032300,19640,19640,19640,19640,0
20250227,112500,68032300,19640,19640,19640,19640,0
20250227,112400,68032300,19640,19640,19640,19640,0
20250227,112300,68032300,19640,19640,19640,19640,0
20250227,112200,68032300,19640,19640,19640,19640,0
20250227,112100,68032300,19640,19640,19640,19640,0
20250227,112000,68032300,19640,19640,19640,19640,0
20250227,111900,68032300,19640,19640,19640,19640,0
20250227,111800,68032300,19640,19640,19640,19640,1
20250227,111700,68012660,19650,19650,19650,19650,0
20250227,111600,68012660,19650,19640,19650,19640,2
20250227,111500,67973370,19650,19650,19650,19650,5
20250227,111400,67875120,19640,19640,19640,19640,0
20250227,111300,67875120,19640,19640,19640,19640,0
20250227,111200,67875120,19640,19640,19640,19640,51
20250227,111100,66873480,19650,19650,19650,19650,7
20250227,111000,66735930,19650,19650,19650,19650,0
20250227,110900,66735930,19650,19650,19650,19650,0
20250227,110800,66735930,19650,19650,19650,19650,0
20250227,110700,66735930,19650,19650,19650,19650,0
20250227,110600,66735930,19650,19650,19650,19650,0
20250227,110500,66735930,19650,19650,19650,19650,1
20250227,110400,66716280,19640,19640,19640,19640,1
20250227,110300,66696640,19630,19630,19630,19630,0
20250227,110200,66696640,19630,19630,19630,19630,0
20250227,110100,66696640,19630,19630,19630,19630,0
20250227,110000,66696640,19630,19630,19630,19630,0
20250227,105900,66696640,19630,19630,19630,19630,0
20250227,105800,66696640,19630,19630,19630,19630,0
20250227,105700,66696640,19630,19630,19630,19630,0
20250227,105600,66696640,19630,19630,19630,19630,0
20250227,105500,66696640,19630,19650,19650,19630,2
20250227,105400,66657360,19640,19640,19640,19640,1
20250227,105300,66637720,19640,19640,19640,19640,0
20250227,105200,66637720,19640,19640,19640,19640,1
20250227,105100,66618080,19640,19640,19640,19640,0
20250227,105000,66618080,19640,19640,19640,19640,0
20250227,104900,66618080,19640,19640,19640,19640,0
20250227,104800,66618080,19640,19640,19640,19640,0
20250227,104700,66618080,19640,19640,19640,19640,106
20250227,104600,64536240,19650,19650,19650,19650,0
20250227,104500,64536240,19650,19650,19650,19650,60
20250227,104400,63357240,19640,19640,19640,19640,1
20250227,104300,63337600,19640,19640,19640,19640,0
20250227,104200,63337600,19640,19640,19640,19640,0
20250227,104100,63337600,19640,19640,19640,19640,2
20250227,104000,63298320,19640,19640,19640,19640,0
20250227,103900,63298320,19640,19640,19640,19640,0
20250227,103800,63298320,19640,19640,19640,19640,0
20250227,103700,63298320,19640,19640,19640,19640,27
20250227,103600,62768040,19640,19640,19640,19640,0
20250227,103500,62768040,19640,19640,19640,19640,0
20250227,103400,62768040,19640,19640,19640,19640,0
20250227,103300,62768040,19640,19640,19640,19640,0
20250227,103200,62768040,19640,19640,19640,19640,0
20250227,103100,62768040,19640,19640,19640,19640,0
20250227,103000,62768040,19640,19640,19640,19640,130
20250227,102900,60214840,19640,19640,19640,19640,10
20250227,102800,60018440,19640,19640,19640,19640,0
20250227,102700,60018440,19640,19640,19640,19640,204
20250227,102600,56011880,19650,19650,19650,19650,0
20250227,102500,56011880,19650,19650,19650,19650,0
20250227,102400,56011880,19650,19650,19650,19650,77
20250227,102300,54498830,19650,19650,19650,19650,0
20250227,102200,54498830,19650,19650,19650,19650,0
20250227,102100,54498830,19650,19650,19650,19650,0
20250227,102000,54498830,19650,19650,19650,19650,0
20250227,101900,54498830,19650,19650,19650,19650,199
20250227,101800,50588480,19650,19660,19660,19650,126
20250227,101700,48112110,19670,19670,19670,19670,0
20250227,101600,48112110,19670,19670,19670,19670,1
20250227,101500,48092440,19670,19660,19670,19660,17
20250227,101400,47758210,19660,19660,19660,19660,38
20250227,101300,47011130,19660,19660,19660,19660,1
20250227,101200,46991470,19670,19670,19670,19670,0
20250227,101100,46991470,19670,19670,19670,19670,20
20250227,101000,46598070,19670,19660,19670,19660,11
20250227,100900,46381800,19660,19660,19660,19660,1
20250227,100800,46362140,19670,19670,19670,19670,3
20250227,100700,46303130,19660,19660,19660,19660,0
20250227,100600,46303130,19660,19650,19660,19650,25
20250227,100500,45811870,19650,19650,19650,19650,17
20250227,100400,45477820,19630,19630,19630,19630,0
20250227,100300,45477820,19630,19630,19630,19630,0
20250227,100200,45477820,19630,19630,19630,19630,0
20250227,100100,45477820,19630,19630,19630,19630,4
20250227,100000,45399300,19650,19650,19650,19650,0
20250227,095900,45399300,19650,19650,19650,19650,0
20250227,095800,45399300,19650,19650,19650,19650,0
20250227,095700,45399300,19650,19650,19650,19650,0
20250227,095600,45399300,19650,19650,19650,19650,87
20250227,095500,43689750,19650,19660,19660,19650,2
20250227,095400,43650440,19670,19670,19670,19670,0
20250227,095300,43650440,19670,19670,19670,19670,0
20250227,095200,43650440,19670,19670,19670,19670,0
20250227,095100,43650440,19670,19650,19670,19650,134
20250227,095000,41017320,19650,19650,19650,19650,0
20250227,094900,41017320,19650,19650,19650,19650,0
20250227,094800,41017320,19650,19640,19650,19640,10
20250227,094700,40820910,19650,19640,19650,19640,302
20250227,094600,34886620,19650,19650,19650,19650,400
20250227,094500,27026620,19650,19650,19650,19650,0
20250227,094400,27026620,19650,19640,19650,19630,8
20250227,094300,26869540,19650,19650,19650,19650,9
20250227,094200,26692690,19650,19650,19650,19650,30
20250227,094100,26103190,19660,19660,19660,19660,1
20250227,094000,26083530,19670,19690,19690,19670,108
20250227,093900,23958090,19690,19690,19690,19690,0
20250227,093800,23958090,19690,19690,19690,19690,0
20250227,093700,23958090,19690,19690,19690,19690,1
20250227,093600,23938400,19700,19700,19700,19700,0
20250227,093500,23938400,19700,19700,19700,19700,51
20250227,093400,22933700,19700,19700,19700,19700,20
20250227,093300,22539700,19680,19680,19680,19680,0
20250227,093200,22539700,19680,19680,19680,19680,1
20250227,093100,22520020,19700,19700,19700,19700,0
20250227,093000,22520020,19700,19700,19700,19700,3
20250227,092900,22460920,19710,19710,19710,19710,0
20250227,092800,22460920,19710,19680,19710,19680,107
20250227,092700,20355120,19680,19680,19680,19680,0
20250227,092600,20355120,19680,19680,19680,19680,0
20250227,092500,20355120,19680,19680,19680,19680,0
20250227,092400,20355120,19680,19660,19680,19660,12
20250227,092300,20119150,19670,19670,19670,19670,0
20250227,092200,20119150,19670,19650,19670,19650,11
20250227,092100,19902980,19650,19650,19650,19640,482
20250227,092000,10431700,19670,19690,19690,19670,302
20250227,091900,4491320,19650,19650,19650,19650,0
20250227,091800,4491320,19650,19650,19650,19650,0
20250227,091700,4491320,19650,19650,19700,19650,11
20250227,091600,4275120,19710,19710,19710,19710,1
20250227,091500,4255410,19710,19710,19710,19710,0
20250227,091400,4255410,19710,19710,19710,19710,45
20250227,091300,3368460,19620,19660,19660,19620,25
20250227,091200,2877920,19620,19620,19620,19620,0
20250227,091100,2877920,19620,19650,19650,19620,45
20250227,091000,1994720,19660,19660,19660,19660,0
20250227,090900,1994720,19660,19660,19660,19660,0
20250227,090800,1994720,19660,19660,19660,19660,0
20250227,090700,1994720,19660,19670,19670,19660,8
20250227,090600,1837430,19720,19720,19720,19720,0
20250227,090500,1837430,19720,19720,19720,19720,10
20250227,090400,1640230,19720,19720,19720,19720,4
20250227,090300,1561350,19720,19720,19720,19720,1
20250227,090200,1541630,19720,19720,19720,19720,5
20250227,090100,1443030,19710,19710,19710,19710,4
20250227,090000,1364190,19800,19770,19800,19770,69