KissMeData/002350/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,713912690,5480,5480,5480,5480,1459
20250227,183600,713912690,5480,5480,5480,5480,0
20250227,183500,713912690,5480,5480,5480,5480,0
20250227,183400,713912690,5480,5480,5480,5480,0
20250227,183300,713912690,5480,5480,5480,5480,0
20250227,183200,713912690,5480,5480,5480,5480,0
20250227,183100,713912690,5480,5480,5480,5480,0
20250227,183000,713912690,5480,5480,5480,5480,0
20250227,182900,713912690,5480,5480,5480,5480,0
20250227,182800,713912690,5480,5480,5480,5480,0
20250227,182700,713912690,5480,5480,5480,5480,0
20250227,182600,713912690,5480,5480,5480,5480,0
20250227,182500,713912690,5480,5480,5480,5480,0
20250227,182400,713912690,5480,5480,5480,5480,0
20250227,182300,713912690,5480,5480,5480,5480,0
20250227,182200,713912690,5480,5480,5480,5480,0
20250227,182100,713912690,5480,5480,5480,5480,0
20250227,182000,713912690,5480,5480,5480,5480,0
20250227,181900,713912690,5480,5480,5480,5480,0
20250227,181800,713912690,5480,5480,5480,5480,0
20250227,181700,713912690,5480,5480,5480,5480,0
20250227,181600,713912690,5480,5480,5480,5480,0
20250227,181500,713912690,5480,5480,5480,5480,0
20250227,181400,713912690,5480,5480,5480,5480,0
20250227,181300,713912690,5480,5480,5480,5480,0
20250227,181200,713912690,5480,5480,5480,5480,0
20250227,181100,713912690,5480,5480,5480,5480,0
20250227,181000,713912690,5480,5480,5480,5480,0
20250227,180900,713912690,5480,5480,5480,5480,0
20250227,180800,713912690,5480,5480,5480,5480,0
20250227,180700,713912690,5480,5480,5480,5480,1459
20250227,180600,713912690,5480,5480,5480,5480,0
20250227,180500,713912690,5480,5480,5480,5480,0
20250227,180400,713912690,5480,5480,5480,5480,0
20250227,180300,713912690,5480,5480,5480,5480,0
20250227,180200,713912690,5480,5480,5480,5480,0
20250227,180100,713912690,5480,5480,5480,5480,0
20250227,180000,713912690,5480,5480,5480,5480,0
20250227,175900,713912690,5480,5480,5480,5480,0
20250227,175800,713912690,5480,5480,5480,5480,0
20250227,175700,713912690,5480,5480,5480,5480,0
20250227,175600,713912690,5480,5480,5480,5480,0
20250227,175500,713912690,5480,5480,5480,5480,0
20250227,175400,713912690,5480,5480,5480,5480,0
20250227,175300,713912690,5480,5480,5480,5480,0
20250227,175200,713912690,5480,5480,5480,5480,0
20250227,175100,713912690,5480,5480,5480,5480,0
20250227,175000,713912690,5480,5480,5480,5480,0
20250227,174900,713912690,5480,5480,5480,5480,0
20250227,174800,713912690,5480,5480,5480,5480,0
20250227,174700,713912690,5480,5480,5480,5480,0
20250227,174600,713912690,5480,5480,5480,5480,0
20250227,174500,713912690,5480,5480,5480,5480,0
20250227,174400,713912690,5480,5480,5480,5480,0
20250227,174300,713912690,5480,5480,5480,5480,0
20250227,174200,713912690,5480,5480,5480,5480,0
20250227,174100,713912690,5480,5480,5480,5480,0
20250227,174000,713912690,5480,5480,5480,5480,0
20250227,173900,713912690,5480,5480,5480,5480,0
20250227,173800,713912690,5480,5480,5480,5480,0
20250227,173700,713912690,5480,5480,5480,5480,1459
20250227,173600,713912690,5480,5480,5480,5480,0
20250227,173500,713912690,5480,5480,5480,5480,0
20250227,173400,713912690,5480,5480,5480,5480,0
20250227,173300,713912690,5480,5480,5480,5480,0
20250227,173200,713912690,5480,5480,5480,5480,0
20250227,173100,713912690,5480,5480,5480,5480,0
20250227,173000,713912690,5480,5480,5480,5480,0
20250227,172900,713912690,5480,5480,5480,5480,0
20250227,172800,713912690,5480,5480,5480,5480,0
20250227,172700,713912690,5480,5480,5480,5480,0
20250227,172600,713912690,5480,5480,5480,5480,0
20250227,172500,713912690,5480,5480,5480,5480,0
20250227,172400,713912690,5480,5480,5480,5480,0
20250227,172300,713912690,5480,5480,5480,5480,0
20250227,172200,713912690,5480,5480,5480,5480,0
20250227,172100,713912690,5480,5480,5480,5480,0
20250227,172000,713912690,5480,5480,5480,5480,0
20250227,171900,713912690,5480,5480,5480,5480,0
20250227,171800,713912690,5480,5480,5480,5480,0
20250227,171700,713912690,5480,5480,5480,5480,0
20250227,171600,713912690,5480,5480,5480,5480,0
20250227,171500,713912690,5480,5480,5480,5480,0
20250227,171400,713912690,5480,5480,5480,5480,0
20250227,171300,713912690,5480,5480,5480,5480,0
20250227,171200,713912690,5480,5480,5480,5480,0
20250227,171100,713912690,5480,5480,5480,5480,0
20250227,171000,713912690,5480,5480,5480,5480,0
20250227,170900,713912690,5480,5480,5480,5480,0
20250227,170800,713912690,5480,5480,5480,5480,0
20250227,170700,713912690,5480,5480,5480,5480,1459
20250227,170600,713912690,5480,5480,5480,5480,0
20250227,170500,713912690,5480,5480,5480,5480,0
20250227,170400,713912690,5480,5480,5480,5480,0
20250227,170300,713912690,5480,5480,5480,5480,0
20250227,170200,713912690,5480,5480,5480,5480,0
20250227,170100,713912690,5480,5480,5480,5480,0
20250227,170000,713912690,5480,5480,5480,5480,0
20250227,165900,713912690,5480,5480,5480,5480,0
20250227,165800,713912690,5480,5480,5480,5480,0
20250227,165700,713912690,5480,5480,5480,5480,0
20250227,165600,713912690,5480,5480,5480,5480,0
20250227,165500,713912690,5480,5480,5480,5480,0
20250227,165400,713912690,5480,5480,5480,5480,0
20250227,165300,713912690,5480,5480,5480,5480,0
20250227,165200,713912690,5480,5480,5480,5480,0
20250227,165100,713912690,5480,5480,5480,5480,0
20250227,165000,713912690,5480,5480,5480,5480,0
20250227,164900,713912690,5480,5480,5480,5480,0
20250227,164800,713912690,5480,5480,5480,5480,0
20250227,164700,713912690,5480,5480,5480,5480,0
20250227,164600,713912690,5480,5480,5480,5480,0
20250227,164500,713912690,5480,5480,5480,5480,0
20250227,164400,713912690,5480,5480,5480,5480,0
20250227,164300,713912690,5480,5480,5480,5480,0
20250227,164200,713912690,5480,5480,5480,5480,0
20250227,164100,713912690,5480,5480,5480,5480,0
20250227,164000,713912690,5480,5480,5480,5480,0
20250227,163900,713912690,5480,5480,5480,5480,0
20250227,163800,713912690,5480,5480,5480,5480,0
20250227,163700,713912690,5480,5480,5480,5480,1459
20250227,163600,713912690,5480,5480,5480,5480,0
20250227,163500,713912690,5480,5480,5480,5480,0
20250227,163400,713912690,5480,5480,5480,5480,0
20250227,163300,713912690,5480,5480,5480,5480,0
20250227,163200,713912690,5480,5480,5480,5480,0
20250227,163100,713912690,5480,5480,5480,5480,0
20250227,163000,713912690,5480,5480,5480,5480,0
20250227,162900,713912690,5480,5480,5480,5480,0
20250227,162800,713912690,5480,5480,5480,5480,0
20250227,162700,713912690,5480,5480,5480,5480,0
20250227,162600,713912690,5480,5480,5480,5480,0
20250227,162500,713912690,5480,5480,5480,5480,0
20250227,162400,713912690,5480,5480,5480,5480,0
20250227,162300,713912690,5480,5480,5480,5480,0
20250227,162200,713912690,5480,5480,5480,5480,0
20250227,162100,713912690,5480,5480,5480,5480,0
20250227,162000,713912690,5480,5480,5480,5480,0
20250227,161900,713912690,5480,5480,5480,5480,0
20250227,161800,713912690,5480,5480,5480,5480,0
20250227,161700,713912690,5480,5480,5480,5480,0
20250227,161600,713912690,5480,5480,5480,5480,0
20250227,161500,713912690,5480,5480,5480,5480,0
20250227,161400,713912690,5480,5480,5480,5480,0
20250227,161300,713912690,5480,5480,5480,5480,0
20250227,161200,713912690,5480,5480,5480,5480,0
20250227,161100,713912690,5480,5480,5480,5480,0
20250227,161000,713912690,5480,5480,5480,5480,0
20250227,160900,713912690,5480,5480,5480,5480,0
20250227,160800,713912690,5480,5480,5480,5480,0
20250227,160700,713912690,5480,5480,5480,5480,1459
20250227,160600,713912690,5480,5480,5480,5480,0
20250227,160500,713912690,5480,5480,5480,5480,0
20250227,160400,713912690,5480,5480,5480,5480,0
20250227,160300,713912690,5480,5480,5480,5480,0
20250227,160200,713912690,5480,5480,5480,5480,0
20250227,160100,713912690,5480,5480,5480,5480,0
20250227,160000,713912690,5480,5480,5480,5480,0
20250227,155900,713912690,5480,5480,5480,5480,0
20250227,155800,713912690,5480,5480,5480,5480,0
20250227,155700,713912690,5480,5480,5480,5480,0
20250227,155600,713912690,5480,5480,5480,5480,0
20250227,155500,713912690,5480,5480,5480,5480,0
20250227,155400,713912690,5480,5480,5480,5480,0
20250227,155300,713912690,5480,5480,5480,5480,0
20250227,155200,713912690,5480,5480,5480,5480,0
20250227,155100,713912690,5480,5480,5480,5480,0
20250227,155000,713912690,5480,5480,5480,5480,0
20250227,154900,713912690,5480,5480,5480,5480,0
20250227,154800,713912690,5480,5480,5480,5480,0
20250227,154700,713912690,5480,5480,5480,5480,0
20250227,154600,713912690,5480,5480,5480,5480,0
20250227,154500,713912690,5480,5480,5480,5480,0
20250227,154400,713912690,5480,5480,5480,5480,0
20250227,154300,713912690,5480,5480,5480,5480,0
20250227,154200,713912690,5480,5480,5480,5480,0
20250227,154100,713912690,5480,5480,5480,5480,0
20250227,154000,713912690,5480,5480,5480,5480,0
20250227,153900,713912690,5480,5480,5480,5480,0
20250227,153800,713912690,5480,5480,5480,5480,0
20250227,153700,713912690,5480,5480,5480,5480,1459
20250227,153600,713912690,5480,5480,5480,5480,0
20250227,153500,713912690,5480,5480,5480,5480,0
20250227,153400,713912690,5480,5480,5480,5480,0
20250227,153300,713912690,5480,5480,5480,5480,0
20250227,153200,713912690,5480,5480,5480,5480,0
20250227,153100,713912690,5480,5480,5480,5480,0
20250227,153000,713912690,5480,5480,5480,5480,1459
20250227,152900,705917370,5460,5460,5460,5460,0
20250227,152800,705917370,5460,5460,5460,5460,0
20250227,152700,705917370,5460,5460,5460,5460,0
20250227,152600,705917370,5460,5460,5460,5460,0
20250227,152500,705917370,5460,5460,5460,5460,0
20250227,152400,705917370,5460,5460,5460,5460,0
20250227,152300,705917370,5460,5460,5460,5460,0
20250227,152200,705917370,5460,5460,5460,5460,0
20250227,152100,705917370,5460,5460,5460,5460,0
20250227,152000,705917370,5460,5460,5460,5460,0
20250227,151900,705917370,5460,5470,5470,5460,417
20250227,151800,703640430,5460,5470,5470,5460,92
20250227,151700,703137810,5470,5470,5470,5460,388
20250227,151600,701019170,5470,5470,5470,5460,312
20250227,151500,699315430,5470,5470,5470,5460,170
20250227,151400,698386700,5470,5470,5470,5460,688
20250227,151300,694629480,5460,5470,5470,5460,669
20250227,151200,690976590,5470,5470,5470,5460,332
20250227,151100,689163510,5460,5470,5470,5460,113
20250227,151000,688546410,5470,5470,5470,5460,834
20250227,150900,683992150,5460,5470,5470,5460,204
20250227,150800,682878250,5470,5470,5470,5460,106
20250227,150700,682299430,5470,5460,5470,5460,274
20250227,150600,680802760,5470,5470,5470,5460,554
20250227,150500,677773370,5470,5470,5470,5460,328
20250227,150400,675982410,5460,5460,5470,5460,720
20250227,150300,672051160,5470,5460,5470,5460,473
20250227,150200,669468040,5470,5460,5470,5460,343
20250227,150100,667595210,5470,5470,5470,5460,145
20250227,150000,666803430,5460,5470,5470,5460,157
20250227,145900,665946110,5470,5470,5470,5460,266
20250227,145800,664493480,5470,5470,5470,5460,105
20250227,145700,663920120,5460,5470,5470,5460,583
20250227,145600,660736780,5460,5470,5470,5460,298
20250227,145500,659108900,5470,5470,5470,5460,448
20250227,145400,656662460,5460,5470,5470,5460,321
20250227,145300,654909730,5470,5470,5470,5460,228
20250227,145200,653663580,5470,5460,5470,5460,347
20250227,145100,651768900,5470,5470,5470,5460,106
20250227,145000,651190080,5470,5470,5470,5460,107
20250227,144900,650605790,5470,5460,5470,5460,388
20250227,144800,648487250,5470,5470,5470,5460,275
20250227,144700,646985680,5470,5470,5470,5460,136
20250227,144600,646242750,5460,5470,5470,5460,207
20250227,144500,645112460,5470,5470,5470,5460,106
20250227,144400,644533640,5460,5460,5460,5460,589
20250227,144300,641317700,5460,5460,5460,5460,702
20250227,144200,637484780,5460,5460,5460,5460,101
20250227,144100,636933320,5460,5460,5460,5460,198
20250227,144000,635852240,5460,5460,5460,5460,100
20250227,143900,635306240,5460,5460,5470,5460,202
20250227,143800,634203310,5460,5460,5470,5460,668
20250227,143700,630550590,5460,5460,5470,5460,337
20250227,143600,628710560,5460,5470,5470,5460,224
20250227,143500,627487270,5470,5470,5470,5460,541
20250227,143400,624528100,5470,5470,5470,5470,1409
20250227,143300,616820870,5470,5470,5480,5470,481
20250227,143200,614189790,5480,5470,5480,5470,128
20250227,143100,613489340,5470,5470,5470,5470,235
20250227,143000,612203890,5470,5480,5480,5470,686
20250227,142900,608451260,5470,5470,5470,5470,374
20250227,142800,606405480,5470,5470,5480,5470,169
20250227,142700,605481040,5470,5470,5470,5470,99
20250227,142600,604939510,5470,5470,5470,5470,198
20250227,142500,603856450,5480,5470,5480,5470,126
20250227,142400,603166960,5480,5480,5480,5480,0
20250227,142300,603166960,5480,5480,5480,5480,0
20250227,142200,603166960,5480,5480,5480,5480,0
20250227,142100,603166960,5480,5480,5480,5480,0
20250227,142000,603166960,5480,5480,5480,5480,0
20250227,141900,603166960,5480,5480,5480,5480,1
20250227,141800,603161480,5480,5480,5480,5480,1
20250227,141700,603156000,5480,5480,5480,5480,27
20250227,141600,603008040,5480,5480,5480,5480,0
20250227,141500,603008040,5480,5480,5480,5480,20
20250227,141400,602898440,5480,5480,5480,5480,25
20250227,141300,602761440,5480,5480,5480,5480,10
20250227,141200,602706640,5480,5480,5480,5480,31
20250227,141100,602536760,5470,5470,5470,5470,0
20250227,141000,602536760,5470,5470,5470,5470,369
20250227,140900,600518330,5480,5480,5480,5480,0
20250227,140800,600518330,5480,5480,5480,5480,1
20250227,140700,600512850,5470,5470,5470,5470,0
20250227,140600,600512850,5470,5470,5470,5470,0
20250227,140500,600512850,5470,5470,5470,5470,0
20250227,140400,600512850,5470,5470,5470,5470,5131
20250227,140300,572446280,5460,5460,5460,5460,14
20250227,140200,572369840,5470,5470,5470,5470,29
20250227,140100,572211210,5460,5460,5460,5460,4
20250227,140000,572189370,5460,5460,5460,5460,0
20250227,135900,572189370,5460,5470,5470,5460,28
20250227,135800,572036480,5470,5470,5470,5470,1
20250227,135700,572031010,5460,5460,5460,5460,40
20250227,135600,571812610,5460,5460,5460,5460,0
20250227,135500,571812610,5460,5460,5460,5460,33
20250227,135400,571632430,5470,5460,5470,5460,57
20250227,135300,571320940,5460,5460,5460,5460,0
20250227,135200,571320940,5460,5460,5460,5460,349
20250227,135100,569415400,5470,5470,5470,5470,9
20250227,135000,569366170,5470,5470,5470,5460,71
20250227,134900,568978110,5470,5460,5470,5460,1456
20250227,134800,561027700,5450,5450,5450,5450,22
20250227,134700,560907800,5460,5460,5460,5460,0
20250227,134600,560907800,5460,5460,5460,5450,41
20250227,134500,560684220,5460,5450,5460,5450,1758
20250227,134400,551086340,5460,5460,5460,5450,27
20250227,134300,550939170,5450,5450,5450,5450,0
20250227,134200,550939170,5450,5450,5450,5450,117
20250227,134100,550301520,5450,5450,5450,5450,1891
20250227,134000,539995570,5450,5450,5450,5450,27
20250227,133900,539848420,5460,5460,5460,5460,1
20250227,133800,539842960,5450,5450,5450,5450,132
20250227,133700,539123560,5460,5460,5460,5460,5277
20250227,133600,510311140,5460,5460,5460,5460,22
20250227,133500,510191020,5460,5460,5460,5460,572
20250227,133400,507067900,5460,5460,5460,5460,31
20250227,133300,506898640,5460,5460,5460,5460,0
20250227,133200,506898640,5460,5460,5460,5460,22
20250227,133100,506778520,5470,5470,5470,5470,49
20250227,133000,506510490,5460,5460,5460,5460,51
20250227,132900,506232030,5470,5460,5470,5460,1319
20250227,132800,499030280,5460,5460,5460,5460,24
20250227,132700,498899240,5460,5460,5460,5460,3521
20250227,132600,479674580,5460,5470,5470,5460,62
20250227,132500,479335770,5460,5460,5460,5460,7
20250227,132400,479297550,5460,5460,5460,5460,2191
20250227,132300,467334690,5470,5470,5470,5470,1
20250227,132200,467329220,5460,5460,5460,5460,108
20250227,132100,466739540,5460,5460,5460,5460,0
20250227,132000,466739540,5460,5460,5470,5460,227
20250227,131900,465500010,5460,5460,5460,5460,4
20250227,131800,465478170,5460,5460,5460,5460,32
20250227,131700,465303450,5460,5460,5460,5460,22
20250227,131600,465183330,5470,5470,5470,5470,1
20250227,131500,465177860,5460,5470,5470,5460,3315
20250227,131400,447077910,5460,5460,5460,5460,5500
20250227,131300,417047910,5460,5460,5460,5460,4016
20250227,131200,395120550,5470,5470,5470,5470,265
20250227,131100,393671000,5470,5470,5470,5470,403
20250227,131000,391466590,5480,5480,5480,5480,336
20250227,130900,389625310,5470,5470,5470,5470,23
20250227,130800,389499500,5470,5470,5470,5470,949
20250227,130700,384308470,5470,5460,5470,5460,205
20250227,130600,383188770,5460,5460,5460,5460,9
20250227,130500,383139630,5460,5460,5460,5460,18
20250227,130400,383041350,5460,5460,5460,5460,423
20250227,130300,380731770,5460,5470,5470,5460,29
20250227,130200,380573420,5470,5470,5470,5470,2
20250227,130100,380562480,5470,5470,5470,5470,869
20250227,130000,375809050,5480,5480,5480,5480,11
20250227,125900,375748770,5470,5470,5470,5470,31
20250227,125800,375579200,5470,5460,5470,5460,3381
20250227,125700,357085270,5460,5460,5460,5460,22
20250227,125600,356965150,5460,5470,5470,5460,41
20250227,125500,356740990,5460,5460,5460,5460,42
20250227,125400,356511670,5470,5470,5470,5470,27
20250227,125300,356363980,5460,5460,5460,5460,22
20250227,125200,356243860,5460,5460,5460,5460,0
20250227,125100,356243860,5460,5470,5470,5460,78
20250227,125000,355817770,5460,5460,5460,5460,0
20250227,124900,355817770,5460,5470,5470,5460,20
20250227,124800,355708560,5470,5470,5470,5470,60
20250227,124700,355380360,5460,5470,5470,5460,57
20250227,124600,355068870,5460,5460,5460,5460,288
20250227,124500,353496390,5460,5460,5460,5460,50
20250227,124400,353223390,5460,5460,5460,5460,0
20250227,124300,353223390,5460,5470,5470,5460,30
20250227,124200,353059580,5470,5470,5470,5470,185
20250227,124100,352047630,5460,5460,5470,5460,39
20250227,124000,351834680,5470,5460,5470,5460,1183
20250227,123900,345364020,5470,5460,5470,5460,31
20250227,123800,345194500,5470,5460,5470,5460,61
20250227,123700,344861010,5460,5460,5460,5460,0
20250227,123600,344861010,5460,5460,5460,5460,39
20250227,123500,344648070,5460,5460,5460,5460,0
20250227,123400,344648070,5460,5460,5460,5460,14
20250227,123300,344571630,5460,5460,5460,5460,0
20250227,123200,344571630,5460,5460,5460,5460,48
20250227,123100,344309550,5470,5470,5470,5470,1
20250227,123000,344304080,5470,5460,5470,5460,41
20250227,122900,344080210,5460,5470,5470,5460,71
20250227,122800,343692470,5470,5470,5470,5460,334
20250227,122700,341865880,5460,5470,5470,5460,1873
20250227,122600,331621570,5460,5460,5460,5460,14
20250227,122500,331545130,5460,5460,5460,5460,13
20250227,122400,331474150,5460,5470,5470,5460,42
20250227,122300,331244750,5470,5470,5470,5460,60
20250227,122200,330916850,5460,5460,5470,5460,303
20250227,122100,329262460,5460,5460,5460,5460,0
20250227,122000,329262460,5460,5460,5460,5460,38
20250227,121900,329054980,5460,5460,5460,5460,0
20250227,121800,329054980,5460,5460,5460,5460,16
20250227,121700,328967620,5470,5470,5470,5470,18
20250227,121600,328869160,5470,5460,5480,5460,3745
20250227,121500,308394960,5460,5450,5460,5450,1736
20250227,121400,298932230,5440,5450,5450,5440,45
20250227,121300,298687220,5440,5440,5440,5440,0
20250227,121200,298687220,5440,5450,5450,5440,32
20250227,121100,298513130,5450,5450,5450,5450,0
20250227,121000,298513130,5450,5450,5450,5440,412
20250227,120900,296267950,5440,5440,5440,5440,92
20250227,120800,295767470,5440,5440,5440,5440,40
20250227,120700,295549870,5450,5450,5450,5450,33
20250227,120600,295370020,5440,5440,5440,5440,20
20250227,120500,295261220,5440,5440,5440,5440,0
20250227,120400,295261220,5440,5440,5440,5440,40
20250227,120300,295043620,5450,5440,5450,5440,65
20250227,120200,294689510,5450,5450,5450,5450,17
20250227,120100,294596860,5450,5450,5450,5440,155
20250227,120000,293752960,5450,5450,5450,5440,1420
20250227,115900,286014440,5440,5440,5440,5440,65
20250227,115800,285660840,5440,5440,5440,5440,81
20250227,115700,285220200,5440,5440,5440,5440,122
20250227,115600,284556520,5440,5440,5440,5440,99
20250227,115500,284017960,5440,5440,5440,5440,971
20250227,115400,278735720,5440,5440,5440,5440,81
20250227,115300,278295080,5450,5440,5450,5440,1615
20250227,115200,269509460,5440,5440,5450,5440,151
20250227,115100,268688010,5440,5440,5450,5440,475
20250227,115000,266104000,5440,5440,5440,5440,148
20250227,114900,265298880,5440,5440,5440,5440,78
20250227,114800,264874560,5440,5440,5440,5440,117
20250227,114700,264238080,5440,5450,5450,5440,264
20250227,114600,262800420,5440,5440,5440,5440,90
20250227,114500,262310820,5440,5460,5460,5440,3147
20250227,114400,245160310,5450,5450,5450,5450,34
20250227,114300,244975010,5460,5450,5460,5450,236
20250227,114200,243688510,5450,5450,5450,5450,3
20250227,114100,243672160,5450,5450,5450,5450,76
20250227,114000,243257960,5450,5450,5450,5450,39
20250227,113900,243045410,5460,5450,5460,5450,60
20250227,113800,242718400,5460,5450,5460,5450,46
20250227,113700,242467580,5450,5450,5450,5450,39
20250227,113600,242255030,5450,5460,5460,5450,60
20250227,113500,241927770,5450,5450,5450,5450,51
20250227,113400,241649820,5450,5450,5450,5450,36
20250227,113300,241453620,5450,5450,5460,5450,90
20250227,113200,240962930,5460,5450,5460,5450,91
20250227,113100,240466970,5450,5450,5450,5450,23
20250227,113000,240341620,5450,5450,5450,5450,40
20250227,112900,240123620,5450,5450,5450,5450,78
20250227,112800,239698520,5460,5460,5460,5450,178
20250227,112700,238727110,5450,5450,5450,5450,54
20250227,112600,238432810,5460,5450,5460,5450,29
20250227,112500,238274750,5450,5450,5450,5450,40
20250227,112400,238056750,5450,5460,5460,5450,66
20250227,112300,237697040,5460,5460,5460,5460,269
20250227,112200,236228300,5450,5450,5460,5450,179
20250227,112100,235251750,5450,5450,5450,5450,0
20250227,112000,235251750,5450,5450,5460,5450,93
20250227,111900,234744580,5460,5460,5460,5460,20
20250227,111800,234635380,5460,5450,5460,5450,84
20250227,111700,234177570,5450,5450,5450,5450,0
20250227,111600,234177570,5450,5450,5450,5450,15
20250227,111500,234095820,5460,5450,5460,5450,2
20250227,111400,234084910,5450,5460,5460,5450,41
20250227,111300,233861450,5460,5460,5460,5460,4
20250227,111200,233839610,5460,5470,5470,5460,192
20250227,111100,232791280,5460,5460,5460,5460,397
20250227,111000,230623660,5460,5470,5470,5460,375
20250227,110900,228573080,5460,5460,5460,5460,31
20250227,110800,228403820,5460,5460,5460,5460,1016
20250227,110700,222856460,5450,5460,5460,5450,83
20250227,110600,222404080,5450,5450,5450,5450,36
20250227,110500,222207880,5460,5460,5460,5460,11
20250227,110400,222147820,5460,5450,5460,5450,18
20250227,110300,222049710,5460,5460,5460,5460,527
20250227,110200,219172290,5460,5460,5460,5460,40
20250227,110100,218953890,5460,5460,5460,5460,300
20250227,110000,217315890,5460,5460,5460,5460,2193
20250227,105900,205342110,5460,5450,5460,5450,108
20250227,105800,204752510,5450,5460,5460,5450,40
20250227,105700,204534500,5450,5450,5450,5450,13
20250227,105600,204463650,5450,5450,5450,5450,15
20250227,105500,204381900,5460,5460,5460,5460,1
20250227,105400,204376440,5460,5450,5460,5450,29
20250227,105300,204218380,5460,5460,5460,5460,1
20250227,105200,204212920,5450,5450,5450,5450,25
20250227,105100,204076670,5460,5450,5460,5450,232
20250227,105000,202812250,5450,5450,5460,5450,1363
20250227,104900,195378900,5460,5460,5460,5460,3436
20250227,104800,176618340,5470,5470,5470,5470,13
20250227,104700,176547230,5470,5470,5470,5470,1728
20250227,104600,167095070,5470,5470,5470,5470,2
20250227,104500,167084130,5470,5470,5480,5470,29
20250227,104400,166925490,5480,5480,5480,5470,31
20250227,104300,166755630,5470,5470,5480,5470,47
20250227,104200,166498480,5480,5470,5480,5470,9
20250227,104100,166449190,5470,5470,5470,5470,36
20250227,104000,166252270,5470,5470,5470,5470,48
20250227,103900,165989710,5470,5470,5470,5470,161
20250227,103800,165109040,5480,5470,5480,5470,114
20250227,103700,164485440,5480,5470,5480,5470,130
20250227,103600,163774040,5470,5470,5470,5470,48
20250227,103500,163511480,5480,5470,5480,5470,81
20250227,103400,163068400,5470,5470,5480,5470,267
20250227,103300,161607710,5470,5470,5470,5470,522
20250227,103200,158752370,5470,5470,5470,5470,96
20250227,103100,158227250,5470,5480,5480,5470,103
20250227,103000,157663570,5470,5470,5470,5470,47
20250227,102900,157406480,5470,5480,5480,5470,178
20250227,102800,156431760,5480,5470,5480,5470,39
20250227,102700,156218340,5470,5470,5470,5470,179
20250227,102600,155239210,5480,5480,5480,5480,10
20250227,102500,155184410,5480,5470,5480,5470,22
20250227,102400,155064060,5480,5480,5480,5480,115
20250227,102300,154433860,5470,5480,5480,5470,28
20250227,102200,154280690,5480,5480,5480,5480,101
20250227,102100,153727210,5480,5480,5480,5470,685
20250227,102000,149973680,5480,5480,5480,5480,560
20250227,101900,146904880,5480,5490,5490,5480,65
20250227,101800,146548380,5480,5480,5490,5480,259
20250227,101700,145128790,5480,5490,5490,5480,33
20250227,101600,144947800,5490,5490,5490,5490,2
20250227,101500,144936820,5480,5480,5480,5480,33
20250227,101400,144755980,5490,5490,5490,5490,71
20250227,101300,144366190,5480,5490,5490,5480,125
20250227,101200,143680160,5490,5480,5490,5480,54
20250227,101100,143384100,5490,5490,5490,5490,0
20250227,101000,143384100,5490,5480,5490,5480,16
20250227,100900,143296410,5480,5480,5490,5480,1347
20250227,100800,135914840,5480,5480,5480,5480,2335
20250227,100700,123119040,5480,5480,5480,5480,50
20250227,100600,122845040,5490,5480,5490,5480,21
20250227,100500,122729950,5490,5490,5490,5490,0
20250227,100400,122729950,5490,5480,5490,5480,50
20250227,100300,122455790,5490,5490,5490,5490,0
20250227,100200,122455790,5490,5480,5490,5480,34
20250227,100100,122269320,5490,5490,5490,5490,0
20250227,100000,122269320,5490,5490,5500,5490,442
20250227,095900,119842710,5490,5490,5490,5490,48
20250227,095800,119579190,5490,5490,5500,5490,86
20250227,095700,119106760,5490,5490,5490,5490,30
20250227,095600,118942060,5500,5480,5500,5480,2024
20250227,095500,107831110,5480,5480,5480,5480,49
20250227,095400,107562590,5480,5480,5480,5480,18
20250227,095300,107463950,5480,5480,5480,5480,0
20250227,095200,107463950,5480,5490,5490,5480,3032
20250227,095100,90838270,5490,5490,5490,5490,409
20250227,095000,88592860,5490,5490,5490,5490,440
20250227,094900,86177260,5490,5490,5490,5490,9
20250227,094800,86127850,5500,5490,5500,5490,42
20250227,094700,85897260,5490,5500,5500,5490,47
20250227,094600,85639220,5490,5490,5490,5490,39
20250227,094500,85425110,5500,5490,5500,5490,92
20250227,094400,84919550,5490,5490,5490,5490,281
20250227,094300,83376860,5490,5490,5490,5480,380
20250227,094200,81293230,5490,5500,5500,5490,32
20250227,094100,81117480,5490,5490,5500,5490,36
20250227,094000,80919760,5490,5500,5500,5490,66
20250227,093900,80557100,5490,5480,5490,5480,432
20250227,093800,78185440,5480,5480,5480,5480,26
20250227,093700,78042960,5490,5490,5490,5490,1
20250227,093600,78037470,5480,5480,5480,5480,51
20250227,093500,77757990,5480,5490,5490,5480,134
20250227,093400,77022830,5490,5500,5500,5490,556
20250227,093300,73970360,5490,5490,5500,5490,47
20250227,093200,73712320,5500,5480,5500,5480,508
20250227,093100,70923870,5480,5480,5480,5480,80
20250227,093000,70485470,5490,5490,5490,5490,1
20250227,092900,70479980,5480,5480,5490,5480,226
20250227,092800,69241450,5490,5480,5490,5480,2120
20250227,092700,57623810,5490,5490,5490,5490,176
20250227,092600,56657570,5490,5490,5490,5490,407
20250227,092500,54423140,5500,5490,5500,5490,1110
20250227,092400,48329230,5500,5500,5500,5500,32
20250227,092300,48153230,5500,5500,5500,5490,17
20250227,092200,48059880,5490,5500,5500,5490,901
20250227,092100,43113380,5500,5500,5500,5490,137
20250227,092000,42360150,5500,5500,5500,5500,10
20250227,091900,42305150,5500,5490,5500,5490,27
20250227,091800,42156910,5500,5500,5500,5500,1
20250227,091700,42151410,5490,5500,5500,5490,2066
20250227,091600,30790510,5510,5510,5510,5510,0
20250227,091500,30790510,5510,5510,5510,5500,150
20250227,091400,29964270,5510,5520,5520,5510,65
20250227,091300,29605520,5520,5510,5520,5500,836
20250227,091200,24999920,5520,5510,5520,5500,325
20250227,091100,23210650,5480,5490,5530,5480,1045
20250227,091000,17463730,5490,5480,5490,5480,925
20250227,090900,12393380,5470,5470,5470,5470,443
20250227,090800,9970170,5470,5470,5470,5470,310
20250227,090700,8274470,5470,5470,5470,5470,114
20250227,090600,7650890,5460,5460,5460,5460,187
20250227,090500,6629870,5480,5480,5480,5480,27
20250227,090400,6481910,5480,5480,5480,5480,0
20250227,090300,6481910,5480,5460,5480,5460,633
20250227,090200,3020350,5460,5460,5460,5460,0
20250227,090100,3020350,5460,5460,5460,5460,105
20250227,090000,2447050,5450,5450,5450,5450,449