KissMeData/009440/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185400,133420452,880,880,880,880,10052
20250227,185300,133420452,880,880,880,880,0
20250227,185200,133420452,880,880,880,880,0
20250227,185100,133420452,880,880,880,880,0
20250227,185000,133420452,880,880,880,880,0
20250227,184900,133420452,880,880,880,880,0
20250227,184800,133420452,880,880,880,880,0
20250227,184700,133420452,880,880,880,880,0
20250227,184600,133420452,880,880,880,880,0
20250227,184500,133420452,880,880,880,880,0
20250227,184400,133420452,880,880,880,880,0
20250227,184300,133420452,880,880,880,880,0
20250227,184200,133420452,880,880,880,880,0
20250227,184100,133420452,880,880,880,880,0
20250227,184000,133420452,880,880,880,880,0
20250227,183900,133420452,880,880,880,880,0
20250227,183800,133420452,880,880,880,880,0
20250227,183700,133420452,880,880,880,880,0
20250227,183600,133420452,880,880,880,880,0
20250227,183500,133420452,880,880,880,880,0
20250227,183400,133420452,880,880,880,880,0
20250227,183300,133420452,880,880,880,880,0
20250227,183200,133420452,880,880,880,880,0
20250227,183100,133420452,880,880,880,880,0
20250227,183000,133420452,880,880,880,880,0
20250227,182900,133420452,880,880,880,880,0
20250227,182800,133420452,880,880,880,880,0
20250227,182700,133420452,880,880,880,880,0
20250227,182600,133420452,880,880,880,880,0
20250227,182500,133420452,880,880,880,880,0
20250227,182400,133420452,880,880,880,880,10052
20250227,182300,133420452,880,880,880,880,0
20250227,182200,133420452,880,880,880,880,0
20250227,182100,133420452,880,880,880,880,0
20250227,182000,133420452,880,880,880,880,0
20250227,181900,133420452,880,880,880,880,0
20250227,181800,133420452,880,880,880,880,0
20250227,181700,133420452,880,880,880,880,0
20250227,181600,133420452,880,880,880,880,0
20250227,181500,133420452,880,880,880,880,0
20250227,181400,133420452,880,880,880,880,0
20250227,181300,133420452,880,880,880,880,0
20250227,181200,133420452,880,880,880,880,0
20250227,181100,133420452,880,880,880,880,0
20250227,181000,133420452,880,880,880,880,0
20250227,180900,133420452,880,880,880,880,0
20250227,180800,133420452,880,880,880,880,0
20250227,180700,133420452,880,880,880,880,0
20250227,180600,133420452,880,880,880,880,0
20250227,180500,133420452,880,880,880,880,0
20250227,180400,133420452,880,880,880,880,0
20250227,180300,133420452,880,880,880,880,0
20250227,180200,133420452,880,880,880,880,0
20250227,180100,133420452,880,880,880,880,0
20250227,180000,133420452,880,880,880,880,0
20250227,175900,133420452,880,880,880,880,0
20250227,175800,133420452,880,880,880,880,0
20250227,175700,133420452,880,880,880,880,0
20250227,175600,133420452,880,880,880,880,0
20250227,175500,133420452,880,880,880,880,0
20250227,175400,133420452,880,880,880,880,10052
20250227,175300,133420452,880,880,880,880,0
20250227,175200,133420452,880,880,880,880,0
20250227,175100,133420452,880,880,880,880,0
20250227,175000,133420452,880,880,880,880,0
20250227,174900,133420452,880,880,880,880,0
20250227,174800,133420452,880,880,880,880,0
20250227,174700,133420452,880,880,880,880,0
20250227,174600,133420452,880,880,880,880,0
20250227,174500,133420452,880,880,880,880,0
20250227,174400,133420452,880,880,880,880,0
20250227,174300,133420452,880,880,880,880,0
20250227,174200,133420452,880,880,880,880,0
20250227,174100,133420452,880,880,880,880,0
20250227,174000,133420452,880,880,880,880,0
20250227,173900,133420452,880,880,880,880,0
20250227,173800,133420452,880,880,880,880,0
20250227,173700,133420452,880,880,880,880,0
20250227,173600,133420452,880,880,880,880,0
20250227,173500,133420452,880,880,880,880,0
20250227,173400,133420452,880,880,880,880,0
20250227,173300,133420452,880,880,880,880,0
20250227,173200,133420452,880,880,880,880,0
20250227,173100,133420452,880,880,880,880,0
20250227,173000,133420452,880,880,880,880,0
20250227,172900,133420452,880,880,880,880,0
20250227,172800,133420452,880,880,880,880,0
20250227,172700,133420452,880,880,880,880,0
20250227,172600,133420452,880,880,880,880,0
20250227,172500,133420452,880,880,880,880,0
20250227,172400,133420452,880,880,880,880,10052
20250227,172300,133420452,880,880,880,880,0
20250227,172200,133420452,880,880,880,880,0
20250227,172100,133420452,880,880,880,880,0
20250227,172000,133420452,880,880,880,880,0
20250227,171900,133420452,880,880,880,880,0
20250227,171800,133420452,880,880,880,880,0
20250227,171700,133420452,880,880,880,880,0
20250227,171600,133420452,880,880,880,880,0
20250227,171500,133420452,880,880,880,880,0
20250227,171400,133420452,880,880,880,880,0
20250227,171300,133420452,880,880,880,880,0
20250227,171200,133420452,880,880,880,880,0
20250227,171100,133420452,880,880,880,880,0
20250227,171000,133420452,880,880,880,880,0
20250227,170900,133420452,880,880,880,880,0
20250227,170800,133420452,880,880,880,880,0
20250227,170700,133420452,880,880,880,880,0
20250227,170600,133420452,880,880,880,880,0
20250227,170500,133420452,880,880,880,880,0
20250227,170400,133420452,880,880,880,880,0
20250227,170300,133420452,880,880,880,880,0
20250227,170200,133420452,880,880,880,880,0
20250227,170100,133420452,880,880,880,880,0
20250227,170000,133420452,880,880,880,880,0
20250227,165900,133420452,880,880,880,880,0
20250227,165800,133420452,880,880,880,880,0
20250227,165700,133420452,880,880,880,880,0
20250227,165600,133420452,880,880,880,880,0
20250227,165500,133420452,880,880,880,880,0
20250227,165400,133420452,880,880,880,880,10052
20250227,165300,133420452,880,880,880,880,0
20250227,165200,133420452,880,880,880,880,0
20250227,165100,133420452,880,880,880,880,0
20250227,165000,133420452,880,880,880,880,0
20250227,164900,133420452,880,880,880,880,0
20250227,164800,133420452,880,880,880,880,0
20250227,164700,133420452,880,880,880,880,0
20250227,164600,133420452,880,880,880,880,0
20250227,164500,133420452,880,880,880,880,0
20250227,164400,133420452,880,880,880,880,0
20250227,164300,133420452,880,880,880,880,0
20250227,164200,133420452,880,880,880,880,0
20250227,164100,133420452,880,880,880,880,0
20250227,164000,133420452,880,880,880,880,0
20250227,163900,133420452,880,880,880,880,0
20250227,163800,133420452,880,880,880,880,0
20250227,163700,133420452,880,880,880,880,0
20250227,163600,133420452,880,880,880,880,0
20250227,163500,133420452,880,880,880,880,0
20250227,163400,133420452,880,880,880,880,0
20250227,163300,133420452,880,880,880,880,0
20250227,163200,133420452,880,880,880,880,0
20250227,163100,133420452,880,880,880,880,0
20250227,163000,133420452,880,880,880,880,0
20250227,162900,133420452,880,880,880,880,0
20250227,162800,133420452,880,880,880,880,0
20250227,162700,133420452,880,880,880,880,0
20250227,162600,133420452,880,880,880,880,0
20250227,162500,133420452,880,880,880,880,0
20250227,162400,133420452,880,880,880,880,10052
20250227,162300,133420452,880,880,880,880,0
20250227,162200,133420452,880,880,880,880,0
20250227,162100,133420452,880,880,880,880,0
20250227,162000,133420452,880,880,880,880,0
20250227,161900,133420452,880,880,880,880,0
20250227,161800,133420452,880,880,880,880,0
20250227,161700,133420452,880,880,880,880,0
20250227,161600,133420452,880,880,880,880,0
20250227,161500,133420452,880,880,880,880,0
20250227,161400,133420452,880,880,880,880,0
20250227,161300,133420452,880,880,880,880,0
20250227,161200,133420452,880,880,880,880,0
20250227,161100,133420452,880,880,880,880,0
20250227,161000,133420452,880,880,880,880,0
20250227,160900,133420452,880,880,880,880,0
20250227,160800,133420452,880,880,880,880,0
20250227,160700,133420452,880,880,880,880,0
20250227,160600,133420452,880,880,880,880,0
20250227,160500,133420452,880,880,880,880,0
20250227,160400,133420452,880,880,880,880,0
20250227,160300,133420452,880,880,880,880,0
20250227,160200,133420452,880,880,880,880,0
20250227,160100,133420452,880,880,880,880,0
20250227,160000,133420452,880,880,880,880,0
20250227,155900,133420452,880,880,880,880,0
20250227,155800,133420452,880,880,880,880,0
20250227,155700,133420452,880,880,880,880,0
20250227,155600,133420452,880,880,880,880,0
20250227,155500,133420452,880,880,880,880,0
20250227,155400,133420452,880,880,880,880,10052
20250227,155300,133420452,880,880,880,880,0
20250227,155200,133420452,880,880,880,880,0
20250227,155100,133420452,880,880,880,880,0
20250227,155000,133420452,880,880,880,880,0
20250227,154900,133420452,880,880,880,880,0
20250227,154800,133420452,880,880,880,880,0
20250227,154700,133420452,880,880,880,880,0
20250227,154600,133420452,880,880,880,880,0
20250227,154500,133420452,880,880,880,880,0
20250227,154400,133420452,880,880,880,880,0
20250227,154300,133420452,880,880,880,880,0
20250227,154200,133420452,880,880,880,880,0
20250227,154100,133420452,880,880,880,880,0
20250227,154000,133420452,880,880,880,880,0
20250227,153900,133420452,880,880,880,880,0
20250227,153800,133420452,880,880,880,880,0
20250227,153700,133420452,880,880,880,880,0
20250227,153600,133420452,880,880,880,880,0
20250227,153500,133420452,880,880,880,880,0
20250227,153400,133420452,880,880,880,880,0
20250227,153300,133420452,880,880,880,880,0
20250227,153200,133420452,880,880,880,880,0
20250227,153100,133420452,880,880,880,880,0
20250227,153000,133420452,880,880,880,880,10052
20250227,152900,124574692,884,884,884,884,0
20250227,152800,124574692,884,884,884,884,0
20250227,152700,124574692,884,884,884,884,0
20250227,152600,124574692,884,884,884,884,0
20250227,152500,124574692,884,884,884,884,0
20250227,152400,124574692,884,884,884,884,0
20250227,152300,124574692,884,884,884,884,0
20250227,152200,124574692,884,884,884,884,0
20250227,152100,124574692,884,884,884,884,0
20250227,152000,124574692,884,884,884,884,0
20250227,151900,124574692,884,886,886,884,72
20250227,151800,124511004,886,888,888,880,10395
20250227,151700,115347563,888,891,891,888,39
20250227,151600,115312876,886,889,889,885,406
20250227,151500,114953449,891,883,892,882,2243
20250227,151400,112970690,885,885,885,885,1167
20250227,151300,111937895,882,882,882,882,0
20250227,151200,111937895,882,889,889,882,10001
20250227,151100,103081772,889,893,893,889,501
20250227,151000,102635858,893,893,893,893,30
20250227,150900,102609068,894,895,895,894,67
20250227,150800,102549114,897,897,897,897,0
20250227,150700,102549114,897,897,897,897,5100
20250227,150600,97974414,897,897,897,897,0
20250227,150500,97974414,897,897,897,897,0
20250227,150400,97974414,897,897,897,897,0
20250227,150300,97974414,897,897,897,897,0
20250227,150200,97974414,897,897,897,897,0
20250227,150100,97974414,897,896,897,896,60
20250227,150000,97920604,897,897,897,896,2064
20250227,145900,96069210,899,899,899,899,0
20250227,145800,96069210,899,899,899,899,0
20250227,145700,96069210,899,899,899,899,0
20250227,145600,96069210,899,899,899,899,0
20250227,145500,96069210,899,899,899,899,10
20250227,145400,96060220,906,906,906,906,0
20250227,145300,96060220,906,906,906,906,0
20250227,145200,96060220,906,906,906,906,8
20250227,145100,96052972,897,897,897,897,0
20250227,145000,96052972,897,897,897,897,47
20250227,144900,96010813,897,897,897,897,0
20250227,144800,96010813,897,890,897,890,2555
20250227,144700,93736842,890,887,890,887,373
20250227,144600,93404974,887,890,890,887,1114
20250227,144500,92416514,890,891,891,890,1996
20250227,144400,90639949,891,891,891,891,0
20250227,144300,90639949,891,891,891,891,3616
20250227,144200,87418093,891,891,892,891,8041
20250227,144100,80253537,891,891,891,891,194
20250227,144000,80080683,891,892,893,891,5643
20250227,143900,75046793,892,892,892,892,251
20250227,143800,74822901,891,891,891,891,46
20250227,143700,74781915,892,894,894,892,815
20250227,143600,74054696,890,890,890,890,0
20250227,143500,74054696,890,890,890,890,0
20250227,143400,74054696,890,890,890,890,0
20250227,143300,74054696,890,890,890,890,0
20250227,143200,74054696,890,890,890,890,2347
20250227,143100,71965866,890,890,890,890,45
20250227,143000,71925816,890,891,891,890,608
20250227,142900,71384646,890,890,890,890,1698
20250227,142800,69873426,890,890,890,886,1533
20250227,142700,68509980,891,891,891,890,7754
20250227,142600,61601533,891,895,895,891,723
20250227,142500,60957260,892,902,902,892,2293
20250227,142400,58890898,902,907,907,900,9165
20250227,142300,50623881,902,909,909,902,14470
20250227,142200,37537459,908,912,912,908,4284
20250227,142100,33642148,912,912,912,912,59
20250227,142000,33588340,912,912,912,912,250
20250227,141900,33360340,912,913,913,911,422
20250227,141800,32975236,913,913,913,913,1261
20250227,141700,31823943,913,915,915,913,739
20250227,141600,31148811,915,920,920,915,2000
20250227,141500,29318321,919,915,919,915,844
20250227,141400,28543625,915,918,918,915,569
20250227,141300,28022913,919,919,919,919,100
20250227,141200,27931013,919,919,919,919,0
20250227,141100,27931013,919,919,919,919,0
20250227,141000,27931013,919,919,919,919,0
20250227,140900,27931013,919,919,919,919,0
20250227,140800,27931013,919,919,919,919,0
20250227,140700,27931013,919,919,919,919,447
20250227,140600,27520220,919,919,919,919,50
20250227,140500,27474270,919,919,919,919,0
20250227,140400,27474270,919,919,919,919,0
20250227,140300,27474270,919,919,919,919,0
20250227,140200,27474270,919,919,919,919,21
20250227,140100,27454971,919,919,919,919,0
20250227,140000,27454971,919,919,919,919,1
20250227,135900,27454052,919,918,919,918,118
20250227,135800,27345708,916,918,918,916,154
20250227,135700,27204383,914,913,915,913,29
20250227,135600,27177868,913,915,915,913,79
20250227,135500,27105701,915,915,915,915,139
20250227,135400,26978516,915,910,915,910,92
20250227,135300,26894781,908,909,909,908,55
20250227,135200,26844831,922,922,922,922,0
20250227,135100,26844831,922,907,922,907,212
20250227,135000,26650770,907,911,911,907,3957
20250227,134900,23057907,914,917,917,914,71
20250227,134800,22992974,918,918,918,918,0
20250227,134700,22992974,918,918,918,918,57
20250227,134600,22940648,920,920,920,920,1020
20250227,134500,22002248,920,920,920,920,0
20250227,134400,22002248,920,920,920,920,30
20250227,134300,21974648,920,920,920,920,10
20250227,134200,21965448,920,921,921,920,6
20250227,134100,21959926,923,923,923,923,0
20250227,134000,21959926,923,923,923,923,500
20250227,133900,21498426,923,923,923,923,10
20250227,133800,21489196,923,923,923,923,0
20250227,133700,21489196,923,923,923,923,0
20250227,133600,21489196,923,923,923,923,0
20250227,133500,21489196,923,926,926,923,915
20250227,133400,20643441,927,927,927,927,76
20250227,133300,20572989,928,928,928,928,0
20250227,133200,20572989,928,928,928,928,0
20250227,133100,20572989,928,928,928,928,5
20250227,133000,20568349,928,928,928,928,30
20250227,132900,20540509,928,928,928,928,0
20250227,132800,20540509,928,928,928,928,0
20250227,132700,20540509,928,936,936,928,1414
20250227,132600,19225516,936,936,936,936,0
20250227,132500,19225516,936,936,936,936,0
20250227,132400,19225516,936,936,936,936,0
20250227,132300,19225516,936,936,936,936,50
20250227,132200,19178716,936,936,936,936,30
20250227,132100,19150636,936,936,936,936,41
20250227,132000,19112260,936,936,936,936,0
20250227,131900,19112260,936,936,936,936,0
20250227,131800,19112260,936,936,936,936,0
20250227,131700,19112260,936,936,936,936,0
20250227,131600,19112260,936,936,936,936,0
20250227,131500,19112260,936,936,936,936,0
20250227,131400,19112260,936,936,936,936,0
20250227,131300,19112260,936,936,936,936,0
20250227,131200,19112260,936,936,936,936,0
20250227,131100,19112260,936,936,936,936,0
20250227,131000,19112260,936,937,937,936,2
20250227,130900,19110387,938,938,938,938,0
20250227,130800,19110387,938,938,938,938,0
20250227,130700,19110387,938,938,938,938,1
20250227,130600,19109449,938,938,938,938,1
20250227,130500,19108511,939,939,939,939,0
20250227,130400,19108511,939,939,939,939,2
20250227,130300,19106633,937,937,937,937,0
20250227,130200,19106633,937,937,937,937,0
20250227,130100,19106633,937,937,937,936,11
20250227,130000,19096335,937,938,938,937,10
20250227,125900,19086961,940,940,940,940,0
20250227,125800,19086961,940,940,940,940,0
20250227,125700,19086961,940,940,940,940,0
20250227,125600,19086961,940,940,940,940,0
20250227,125500,19086961,940,940,940,940,0
20250227,125400,19086961,940,940,940,940,0
20250227,125300,19086961,940,940,940,940,0
20250227,125200,19086961,940,939,940,939,150
20250227,125100,18945977,938,938,938,938,0
20250227,125000,18945977,938,938,938,938,0
20250227,124900,18945977,938,938,938,938,0
20250227,124800,18945977,938,938,938,938,0
20250227,124700,18945977,938,938,938,938,0
20250227,124600,18945977,938,938,938,938,0
20250227,124500,18945977,938,938,938,938,0
20250227,124400,18945977,938,938,938,938,0
20250227,124300,18945977,938,938,938,938,0
20250227,124200,18945977,938,938,938,938,0
20250227,124100,18945977,938,938,938,938,0
20250227,124000,18945977,938,938,938,938,0
20250227,123900,18945977,938,938,938,938,0
20250227,123800,18945977,938,938,938,938,0
20250227,123700,18945977,938,938,938,938,0
20250227,123600,18945977,938,938,938,938,0
20250227,123500,18945977,938,938,938,938,0
20250227,123400,18945977,938,938,938,938,0
20250227,123300,18945977,938,938,938,938,0
20250227,123200,18945977,938,938,938,938,0
20250227,123100,18945977,938,938,938,938,0
20250227,123000,18945977,938,938,938,938,0
20250227,122900,18945977,938,938,938,938,0
20250227,122800,18945977,938,938,938,938,0
20250227,122700,18945977,938,938,938,938,0
20250227,122600,18945977,938,938,938,938,0
20250227,122500,18945977,938,938,938,938,0
20250227,122400,18945977,938,938,938,938,0
20250227,122300,18945977,938,938,938,938,0
20250227,122200,18945977,938,938,938,938,0
20250227,122100,18945977,938,938,938,938,60
20250227,122000,18889697,936,936,936,936,0
20250227,121900,18889697,936,936,936,936,0
20250227,121800,18889697,936,936,936,936,0
20250227,121700,18889697,936,936,936,936,0
20250227,121600,18889697,936,936,936,936,0
20250227,121500,18889697,936,936,936,936,0
20250227,121400,18889697,936,936,936,936,0
20250227,121300,18889697,936,936,936,936,0
20250227,121200,18889697,936,936,936,936,0
20250227,121100,18889697,936,936,936,936,0
20250227,121000,18889697,936,936,936,936,0
20250227,120900,18889697,936,936,936,936,0
20250227,120800,18889697,936,936,936,936,0
20250227,120700,18889697,936,936,936,936,0
20250227,120600,18889697,936,936,936,936,0
20250227,120500,18889697,936,936,936,936,0
20250227,120400,18889697,936,936,936,936,0
20250227,120300,18889697,936,936,936,936,0
20250227,120200,18889697,936,936,936,936,0
20250227,120100,18889697,936,936,936,936,0
20250227,120000,18889697,936,936,936,936,156
20250227,115900,18743681,935,935,935,935,0
20250227,115800,18743681,935,935,935,935,0
20250227,115700,18743681,935,935,935,935,0
20250227,115600,18743681,935,935,935,935,0
20250227,115500,18743681,935,935,935,935,0
20250227,115400,18743681,935,935,935,935,0
20250227,115300,18743681,935,935,935,935,0
20250227,115200,18743681,935,935,935,935,1
20250227,115100,18742746,930,930,930,930,0
20250227,115000,18742746,930,930,930,930,0
20250227,114900,18742746,930,930,930,930,0
20250227,114800,18742746,930,930,930,930,0
20250227,114700,18742746,930,930,930,930,0
20250227,114600,18742746,930,930,930,930,0
20250227,114500,18742746,930,930,930,930,0
20250227,114400,18742746,930,930,930,930,0
20250227,114300,18742746,930,930,930,930,0
20250227,114200,18742746,930,930,930,930,0
20250227,114100,18742746,930,930,930,930,0
20250227,114000,18742746,930,930,930,930,0
20250227,113900,18742746,930,930,930,930,0
20250227,113800,18742746,930,930,930,930,0
20250227,113700,18742746,930,930,930,930,0
20250227,113600,18742746,930,930,930,930,0
20250227,113500,18742746,930,930,930,930,0
20250227,113400,18742746,930,930,930,930,0
20250227,113300,18742746,930,930,930,930,0
20250227,113200,18742746,930,930,930,930,0
20250227,113100,18742746,930,930,930,930,0
20250227,113000,18742746,930,930,930,930,0
20250227,112900,18742746,930,930,930,930,0
20250227,112800,18742746,930,930,930,930,0
20250227,112700,18742746,930,931,931,930,972
20250227,112600,17837834,931,931,931,931,0
20250227,112500,17837834,931,931,931,931,0
20250227,112400,17837834,931,931,931,931,0
20250227,112300,17837834,931,931,931,931,110
20250227,112200,17735424,931,931,931,931,0
20250227,112100,17735424,931,931,931,931,0
20250227,112000,17735424,931,931,931,931,0
20250227,111900,17735424,931,931,931,931,0
20250227,111800,17735424,931,931,931,931,0
20250227,111700,17735424,931,931,931,931,100
20250227,111600,17642324,931,931,931,931,200
20250227,111500,17456124,931,931,931,931,0
20250227,111400,17456124,931,931,931,931,0
20250227,111300,17456124,931,931,931,931,10
20250227,111200,17446814,930,930,930,930,0
20250227,111100,17446814,930,930,930,930,0
20250227,111000,17446814,930,930,930,930,0
20250227,110900,17446814,930,930,930,930,0
20250227,110800,17446814,930,930,930,930,0
20250227,110700,17446814,930,930,930,930,0
20250227,110600,17446814,930,930,930,930,0
20250227,110500,17446814,930,930,930,930,0
20250227,110400,17446814,930,930,930,930,0
20250227,110300,17446814,930,930,930,930,0
20250227,110200,17446814,930,930,930,930,10
20250227,110100,17437514,930,930,930,930,0
20250227,110000,17437514,930,930,930,930,12
20250227,105900,17426354,930,931,931,930,10
20250227,105800,17417049,931,931,931,931,0
20250227,105700,17417049,931,931,931,931,54
20250227,105600,17366775,929,929,929,929,1
20250227,105500,17365846,930,935,935,930,3781
20250227,105400,13843858,936,936,936,936,3
20250227,105300,13841050,936,936,936,936,58
20250227,105200,13786762,936,939,939,936,1210
20250227,105100,12653816,940,940,940,940,47
20250227,105000,12609636,940,942,942,940,360
20250227,104900,12271230,943,944,944,943,288
20250227,104800,11999371,944,944,944,944,0
20250227,104700,11999371,944,944,944,944,0
20250227,104600,11999371,944,944,944,944,3
20250227,104500,11996539,939,939,939,939,0
20250227,104400,11996539,939,939,939,939,0
20250227,104300,11996539,939,939,939,939,0
20250227,104200,11996539,939,939,939,939,0
20250227,104100,11996539,939,939,939,939,0
20250227,104000,11996539,939,939,939,939,0
20250227,103900,11996539,939,939,939,939,0
20250227,103800,11996539,939,941,941,939,11
20250227,103700,11986199,942,943,943,942,6
20250227,103600,11980546,944,944,944,944,3
20250227,103500,11977714,944,944,944,944,200
20250227,103400,11788914,945,945,945,945,0
20250227,103300,11788914,945,945,945,945,11
20250227,103200,11778519,945,945,945,945,52
20250227,103100,11729379,945,945,945,945,0
20250227,103000,11729379,945,945,945,945,400
20250227,102900,11351379,943,943,943,943,0
20250227,102800,11351379,943,943,943,943,4
20250227,102700,11347607,943,948,948,943,338
20250227,102600,11027836,949,949,949,949,7
20250227,102500,11021193,950,952,952,950,312
20250227,102400,10724604,953,953,953,953,0
20250227,102300,10724604,953,953,953,953,0
20250227,102200,10724604,953,953,953,953,0
20250227,102100,10724604,953,955,955,951,1202
20250227,102000,9580685,955,959,959,955,219
20250227,101900,9371530,958,958,958,958,0
20250227,101800,9371530,958,960,960,958,54
20250227,101700,9319795,958,958,958,958,0
20250227,101600,9319795,958,958,958,958,0
20250227,101500,9319795,958,958,958,958,0
20250227,101400,9319795,958,958,958,958,0
20250227,101300,9319795,958,958,958,958,0
20250227,101200,9319795,958,958,958,958,0
20250227,101100,9319795,958,958,958,958,0
20250227,101000,9319795,958,958,958,958,0
20250227,100900,9319795,958,958,958,958,0
20250227,100800,9319795,958,958,958,958,0
20250227,100700,9319795,958,958,958,958,0
20250227,100600,9319795,958,958,958,958,0
20250227,100500,9319795,958,958,958,958,0
20250227,100400,9319795,958,958,958,958,0
20250227,100300,9319795,958,958,958,958,0
20250227,100200,9319795,958,958,958,958,1
20250227,100100,9318837,952,962,962,952,2444
20250227,100000,6990497,962,962,962,962,0
20250227,095900,6990497,962,962,962,962,1
20250227,095800,6989535,962,962,962,962,0
20250227,095700,6989535,962,962,962,962,0
20250227,095600,6989535,962,962,962,962,1
20250227,095500,6988573,960,963,963,960,466
20250227,095400,6541207,965,965,965,965,0
20250227,095300,6541207,965,967,967,961,1992
20250227,095200,4616715,967,969,969,967,200
20250227,095100,4423300,970,970,971,970,14
20250227,095000,4409710,971,971,971,971,2
20250227,094900,4407768,969,971,971,969,11
20250227,094800,4397106,971,971,971,971,1
20250227,094700,4396135,969,969,969,969,0
20250227,094600,4396135,969,969,969,969,9
20250227,094500,4387414,968,969,969,968,278
20250227,094400,4118301,969,969,969,969,0
20250227,094300,4118301,969,971,971,969,45
20250227,094200,4074635,971,971,974,971,13
20250227,094100,4062005,970,970,970,970,0
20250227,094000,4062005,970,970,970,970,1
20250227,093900,4061035,971,971,971,971,2
20250227,093800,4059093,971,971,971,971,0
20250227,093700,4059093,971,971,971,971,0
20250227,093600,4059093,971,971,971,971,0
20250227,093500,4059093,971,971,971,971,0
20250227,093400,4059093,971,972,972,971,4
20250227,093300,4055207,972,972,972,972,2
20250227,093200,4053263,972,972,972,972,3
20250227,093100,4050347,970,973,974,970,25
20250227,093000,4026021,967,967,967,967,0
20250227,092900,4026021,967,967,967,967,0
20250227,092800,4026021,967,969,969,967,1178
20250227,092700,2886251,969,970,970,969,740
20250227,092600,2169190,970,970,970,970,2
20250227,092500,2167250,970,970,970,970,3
20250227,092400,2164340,970,970,970,970,1
20250227,092300,2163370,970,970,970,970,1
20250227,092200,2162400,970,970,970,970,1
20250227,092100,2161430,970,970,970,970,62
20250227,092000,2101290,970,970,970,970,2
20250227,091900,2099350,970,972,972,970,3
20250227,091800,2096437,971,971,971,971,1
20250227,091700,2095466,971,970,972,970,124
20250227,091600,1975181,970,970,970,970,1
20250227,091500,1974211,970,970,970,970,1
20250227,091400,1973241,969,969,970,969,7
20250227,091300,1966457,969,969,969,969,1
20250227,091200,1965488,969,969,969,969,804
20250227,091100,1186412,969,969,969,969,10
20250227,091000,1176722,969,969,969,969,2
20250227,090900,1174784,969,969,969,969,3
20250227,090800,1171877,970,971,971,970,4
20250227,090700,1167995,972,974,974,972,6
20250227,090600,1162154,974,975,975,973,52
20250227,090500,1111553,973,973,973,973,0
20250227,090400,1111553,973,974,974,972,204
20250227,090300,912863,974,974,974,974,0
20250227,090200,912863,974,974,974,974,201
20250227,090100,717089,975,975,975,975,1
20250227,090000,716114,986,965,986,965,742