KissMeData/042520/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,101838840,8100,8100,8100,8100,293
20250227,192700,101838840,8100,8100,8100,8100,0
20250227,192600,101838840,8100,8100,8100,8100,0
20250227,192500,101838840,8100,8100,8100,8100,0
20250227,192400,101838840,8100,8100,8100,8100,0
20250227,192300,101838840,8100,8100,8100,8100,0
20250227,192200,101838840,8100,8100,8100,8100,0
20250227,192100,101838840,8100,8100,8100,8100,0
20250227,192000,101838840,8100,8100,8100,8100,0
20250227,191900,101838840,8100,8100,8100,8100,0
20250227,191800,101838840,8100,8100,8100,8100,0
20250227,191700,101838840,8100,8100,8100,8100,0
20250227,191600,101838840,8100,8100,8100,8100,0
20250227,191500,101838840,8100,8100,8100,8100,0
20250227,191400,101838840,8100,8100,8100,8100,0
20250227,191300,101838840,8100,8100,8100,8100,0
20250227,191200,101838840,8100,8100,8100,8100,0
20250227,191100,101838840,8100,8100,8100,8100,0
20250227,191000,101838840,8100,8100,8100,8100,0
20250227,190900,101838840,8100,8100,8100,8100,0
20250227,190800,101838840,8100,8100,8100,8100,0
20250227,190700,101838840,8100,8100,8100,8100,0
20250227,190600,101838840,8100,8100,8100,8100,0
20250227,190500,101838840,8100,8100,8100,8100,0
20250227,190400,101838840,8100,8100,8100,8100,0
20250227,190300,101838840,8100,8100,8100,8100,0
20250227,190200,101838840,8100,8100,8100,8100,0
20250227,190100,101838840,8100,8100,8100,8100,0
20250227,190000,101838840,8100,8100,8100,8100,0
20250227,185900,101838840,8100,8100,8100,8100,0
20250227,185800,101838840,8100,8100,8100,8100,293
20250227,185700,101838840,8100,8100,8100,8100,0
20250227,185600,101838840,8100,8100,8100,8100,0
20250227,185500,101838840,8100,8100,8100,8100,0
20250227,185400,101838840,8100,8100,8100,8100,0
20250227,185300,101838840,8100,8100,8100,8100,0
20250227,185200,101838840,8100,8100,8100,8100,0
20250227,185100,101838840,8100,8100,8100,8100,0
20250227,185000,101838840,8100,8100,8100,8100,0
20250227,184900,101838840,8100,8100,8100,8100,0
20250227,184800,101838840,8100,8100,8100,8100,0
20250227,184700,101838840,8100,8100,8100,8100,0
20250227,184600,101838840,8100,8100,8100,8100,0
20250227,184500,101838840,8100,8100,8100,8100,0
20250227,184400,101838840,8100,8100,8100,8100,0
20250227,184300,101838840,8100,8100,8100,8100,0
20250227,184200,101838840,8100,8100,8100,8100,0
20250227,184100,101838840,8100,8100,8100,8100,0
20250227,184000,101838840,8100,8100,8100,8100,0
20250227,183900,101838840,8100,8100,8100,8100,0
20250227,183800,101838840,8100,8100,8100,8100,0
20250227,183700,101838840,8100,8100,8100,8100,0
20250227,183600,101838840,8100,8100,8100,8100,0
20250227,183500,101838840,8100,8100,8100,8100,0
20250227,183400,101838840,8100,8100,8100,8100,0
20250227,183300,101838840,8100,8100,8100,8100,0
20250227,183200,101838840,8100,8100,8100,8100,0
20250227,183100,101838840,8100,8100,8100,8100,0
20250227,183000,101838840,8100,8100,8100,8100,0
20250227,182900,101838840,8100,8100,8100,8100,0
20250227,182800,101838840,8100,8100,8100,8100,293
20250227,182700,101838840,8100,8100,8100,8100,0
20250227,182600,101838840,8100,8100,8100,8100,0
20250227,182500,101838840,8100,8100,8100,8100,0
20250227,182400,101838840,8100,8100,8100,8100,0
20250227,182300,101838840,8100,8100,8100,8100,0
20250227,182200,101838840,8100,8100,8100,8100,0
20250227,182100,101838840,8100,8100,8100,8100,0
20250227,182000,101838840,8100,8100,8100,8100,0
20250227,181900,101838840,8100,8100,8100,8100,0
20250227,181800,101838840,8100,8100,8100,8100,0
20250227,181700,101838840,8100,8100,8100,8100,0
20250227,181600,101838840,8100,8100,8100,8100,0
20250227,181500,101838840,8100,8100,8100,8100,0
20250227,181400,101838840,8100,8100,8100,8100,0
20250227,181300,101838840,8100,8100,8100,8100,0
20250227,181200,101838840,8100,8100,8100,8100,0
20250227,181100,101838840,8100,8100,8100,8100,0
20250227,181000,101838840,8100,8100,8100,8100,0
20250227,180900,101838840,8100,8100,8100,8100,0
20250227,180800,101838840,8100,8100,8100,8100,0
20250227,180700,101838840,8100,8100,8100,8100,0
20250227,180600,101838840,8100,8100,8100,8100,0
20250227,180500,101838840,8100,8100,8100,8100,0
20250227,180400,101838840,8100,8100,8100,8100,0
20250227,180300,101838840,8100,8100,8100,8100,0
20250227,180200,101838840,8100,8100,8100,8100,0
20250227,180100,101838840,8100,8100,8100,8100,0
20250227,180000,101838840,8100,8100,8100,8100,0
20250227,175900,101838840,8100,8100,8100,8100,0
20250227,175800,101838840,8100,8100,8100,8100,293
20250227,175700,101838840,8100,8100,8100,8100,0
20250227,175600,101838840,8100,8100,8100,8100,0
20250227,175500,101838840,8100,8100,8100,8100,0
20250227,175400,101838840,8100,8100,8100,8100,0
20250227,175300,101838840,8100,8100,8100,8100,0
20250227,175200,101838840,8100,8100,8100,8100,0
20250227,175100,101838840,8100,8100,8100,8100,0
20250227,175000,101838840,8100,8100,8100,8100,0
20250227,174900,101838840,8100,8100,8100,8100,0
20250227,174800,101838840,8100,8100,8100,8100,0
20250227,174700,101838840,8100,8100,8100,8100,0
20250227,174600,101838840,8100,8100,8100,8100,0
20250227,174500,101838840,8100,8100,8100,8100,0
20250227,174400,101838840,8100,8100,8100,8100,0
20250227,174300,101838840,8100,8100,8100,8100,0
20250227,174200,101838840,8100,8100,8100,8100,0
20250227,174100,101838840,8100,8100,8100,8100,0
20250227,174000,101838840,8100,8100,8100,8100,0
20250227,173900,101838840,8100,8100,8100,8100,0
20250227,173800,101838840,8100,8100,8100,8100,0
20250227,173700,101838840,8100,8100,8100,8100,0
20250227,173600,101838840,8100,8100,8100,8100,0
20250227,173500,101838840,8100,8100,8100,8100,0
20250227,173400,101838840,8100,8100,8100,8100,0
20250227,173300,101838840,8100,8100,8100,8100,0
20250227,173200,101838840,8100,8100,8100,8100,0
20250227,173100,101838840,8100,8100,8100,8100,0
20250227,173000,101838840,8100,8100,8100,8100,0
20250227,172900,101838840,8100,8100,8100,8100,0
20250227,172800,101838840,8100,8100,8100,8100,293
20250227,172700,101838840,8100,8100,8100,8100,0
20250227,172600,101838840,8100,8100,8100,8100,0
20250227,172500,101838840,8100,8100,8100,8100,0
20250227,172400,101838840,8100,8100,8100,8100,0
20250227,172300,101838840,8100,8100,8100,8100,0
20250227,172200,101838840,8100,8100,8100,8100,0
20250227,172100,101838840,8100,8100,8100,8100,0
20250227,172000,101838840,8100,8100,8100,8100,0
20250227,171900,101838840,8100,8100,8100,8100,0
20250227,171800,101838840,8100,8100,8100,8100,0
20250227,171700,101838840,8100,8100,8100,8100,0
20250227,171600,101838840,8100,8100,8100,8100,0
20250227,171500,101838840,8100,8100,8100,8100,0
20250227,171400,101838840,8100,8100,8100,8100,0
20250227,171300,101838840,8100,8100,8100,8100,0
20250227,171200,101838840,8100,8100,8100,8100,0
20250227,171100,101838840,8100,8100,8100,8100,0
20250227,171000,101838840,8100,8100,8100,8100,0
20250227,170900,101838840,8100,8100,8100,8100,0
20250227,170800,101838840,8100,8100,8100,8100,0
20250227,170700,101838840,8100,8100,8100,8100,0
20250227,170600,101838840,8100,8100,8100,8100,0
20250227,170500,101838840,8100,8100,8100,8100,0
20250227,170400,101838840,8100,8100,8100,8100,0
20250227,170300,101838840,8100,8100,8100,8100,0
20250227,170200,101838840,8100,8100,8100,8100,0
20250227,170100,101838840,8100,8100,8100,8100,0
20250227,170000,101838840,8100,8100,8100,8100,0
20250227,165900,101838840,8100,8100,8100,8100,0
20250227,165800,101838840,8100,8100,8100,8100,293
20250227,165700,101838840,8100,8100,8100,8100,0
20250227,165600,101838840,8100,8100,8100,8100,0
20250227,165500,101838840,8100,8100,8100,8100,0
20250227,165400,101838840,8100,8100,8100,8100,0
20250227,165300,101838840,8100,8100,8100,8100,0
20250227,165200,101838840,8100,8100,8100,8100,0
20250227,165100,101838840,8100,8100,8100,8100,0
20250227,165000,101838840,8100,8100,8100,8100,0
20250227,164900,101838840,8100,8100,8100,8100,0
20250227,164800,101838840,8100,8100,8100,8100,0
20250227,164700,101838840,8100,8100,8100,8100,0
20250227,164600,101838840,8100,8100,8100,8100,0
20250227,164500,101838840,8100,8100,8100,8100,0
20250227,164400,101838840,8100,8100,8100,8100,0
20250227,164300,101838840,8100,8100,8100,8100,0
20250227,164200,101838840,8100,8100,8100,8100,0
20250227,164100,101838840,8100,8100,8100,8100,0
20250227,164000,101838840,8100,8100,8100,8100,0
20250227,163900,101838840,8100,8100,8100,8100,0
20250227,163800,101838840,8100,8100,8100,8100,0
20250227,163700,101838840,8100,8100,8100,8100,0
20250227,163600,101838840,8100,8100,8100,8100,0
20250227,163500,101838840,8100,8100,8100,8100,0
20250227,163400,101838840,8100,8100,8100,8100,0
20250227,163300,101838840,8100,8100,8100,8100,0
20250227,163200,101838840,8100,8100,8100,8100,0
20250227,163100,101838840,8100,8100,8100,8100,0
20250227,163000,101838840,8100,8100,8100,8100,0
20250227,162900,101838840,8100,8100,8100,8100,0
20250227,162800,101838840,8100,8100,8100,8100,293
20250227,162700,101838840,8100,8100,8100,8100,0
20250227,162600,101838840,8100,8100,8100,8100,0
20250227,162500,101838840,8100,8100,8100,8100,0
20250227,162400,101838840,8100,8100,8100,8100,0
20250227,162300,101838840,8100,8100,8100,8100,0
20250227,162200,101838840,8100,8100,8100,8100,0
20250227,162100,101838840,8100,8100,8100,8100,0
20250227,162000,101838840,8100,8100,8100,8100,0
20250227,161900,101838840,8100,8100,8100,8100,0
20250227,161800,101838840,8100,8100,8100,8100,0
20250227,161700,101838840,8100,8100,8100,8100,0
20250227,161600,101838840,8100,8100,8100,8100,0
20250227,161500,101838840,8100,8100,8100,8100,0
20250227,161400,101838840,8100,8100,8100,8100,0
20250227,161300,101838840,8100,8100,8100,8100,0
20250227,161200,101838840,8100,8100,8100,8100,0
20250227,161100,101838840,8100,8100,8100,8100,0
20250227,161000,101838840,8100,8100,8100,8100,0
20250227,160900,101838840,8100,8100,8100,8100,0
20250227,160800,101838840,8100,8100,8100,8100,0
20250227,160700,101838840,8100,8100,8100,8100,0
20250227,160600,101838840,8100,8100,8100,8100,0
20250227,160500,101838840,8100,8100,8100,8100,0
20250227,160400,101838840,8100,8100,8100,8100,0
20250227,160300,101838840,8100,8100,8100,8100,0
20250227,160200,101838840,8100,8100,8100,8100,0
20250227,160100,101838840,8100,8100,8100,8100,0
20250227,160000,101838840,8100,8100,8100,8100,0
20250227,155900,101838840,8100,8100,8100,8100,0
20250227,155800,101838840,8100,8100,8100,8100,293
20250227,155700,101838840,8100,8100,8100,8100,0
20250227,155600,101838840,8100,8100,8100,8100,0
20250227,155500,101838840,8100,8100,8100,8100,0
20250227,155400,101838840,8100,8100,8100,8100,0
20250227,155300,101838840,8100,8100,8100,8100,0
20250227,155200,101838840,8100,8100,8100,8100,0
20250227,155100,101838840,8100,8100,8100,8100,0
20250227,155000,101838840,8100,8100,8100,8100,0
20250227,154900,101838840,8100,8100,8100,8100,0
20250227,154800,101838840,8100,8100,8100,8100,0
20250227,154700,101838840,8100,8100,8100,8100,0
20250227,154600,101838840,8100,8100,8100,8100,0
20250227,154500,101838840,8100,8100,8100,8100,0
20250227,154400,101838840,8100,8100,8100,8100,0
20250227,154300,101838840,8100,8100,8100,8100,0
20250227,154200,101838840,8100,8100,8100,8100,0
20250227,154100,101838840,8100,8100,8100,8100,0
20250227,154000,101838840,8100,8100,8100,8100,0
20250227,153900,101838840,8100,8100,8100,8100,0
20250227,153800,101838840,8100,8100,8100,8100,0
20250227,153700,101838840,8100,8100,8100,8100,0
20250227,153600,101838840,8100,8100,8100,8100,0
20250227,153500,101838840,8100,8100,8100,8100,0
20250227,153400,101838840,8100,8100,8100,8100,0
20250227,153300,101838840,8100,8100,8100,8100,0
20250227,153200,101838840,8100,8100,8100,8100,0
20250227,153100,101838840,8100,8100,8100,8100,0
20250227,153000,101838840,8100,8100,8100,8100,293
20250227,152900,99465540,8100,8100,8100,8100,0
20250227,152800,99465540,8100,8100,8100,8100,0
20250227,152700,99465540,8100,8100,8100,8100,0
20250227,152600,99465540,8100,8100,8100,8100,0
20250227,152500,99465540,8100,8100,8100,8100,0
20250227,152400,99465540,8100,8100,8100,8100,0
20250227,152300,99465540,8100,8100,8100,8100,0
20250227,152200,99465540,8100,8100,8100,8100,0
20250227,152100,99465540,8100,8100,8100,8100,0
20250227,152000,99465540,8100,8100,8100,8100,0
20250227,151900,99465540,8100,8010,8100,8010,654
20250227,151800,94196780,8010,8010,8010,8010,8
20250227,151700,94132700,8010,7940,8010,7940,2
20250227,151600,94116750,8000,7960,8000,7960,601
20250227,151500,89314500,7970,7970,7970,7970,0
20250227,151400,89314500,7970,7970,7970,7970,0
20250227,151300,89314500,7970,7980,7980,7970,6
20250227,151200,89266670,7980,7900,7980,7890,800
20250227,151100,82922050,7940,7930,7940,7900,501
20250227,151000,78961030,7940,7950,7950,7940,5
20250227,150900,78921320,7950,7950,7950,7950,3
20250227,150800,78897470,8000,7950,8000,7950,100
20250227,150700,78098630,7950,7990,7990,7950,3
20250227,150600,78074740,7990,7950,7990,7950,145
20250227,150500,76917720,7940,7940,7940,7940,100
20250227,150400,76123720,7940,7900,7940,7900,501
20250227,150300,72165780,7970,7990,7990,7900,3001
20250227,150200,48358840,8030,8030,8030,8030,0
20250227,150100,48358840,8030,8000,8030,8000,7
20250227,150000,48302810,8030,8030,8030,8030,0
20250227,145900,48302810,8030,8030,8030,8030,0
20250227,145800,48302810,8030,8030,8030,8030,0
20250227,145700,48302810,8030,8030,8030,8030,0
20250227,145600,48302810,8030,8030,8030,8030,201
20250227,145500,46688780,8030,8030,8030,8030,0
20250227,145400,46688780,8030,8030,8030,8030,0
20250227,145300,46688780,8030,8030,8030,8030,1
20250227,145200,46680750,7990,7990,7990,7990,49
20250227,145100,46289240,7990,7990,7990,7990,2
20250227,145000,46273260,7990,7970,7990,7970,7
20250227,144900,46217350,7990,7990,7990,7990,0
20250227,144800,46217350,7990,7990,7990,7990,1
20250227,144700,46209360,7970,7970,7970,7970,1
20250227,144600,46201390,7990,7990,7990,7990,1
20250227,144500,46193400,7970,7970,7970,7970,27
20250227,144400,45978210,7990,7990,7990,7990,0
20250227,144300,45978210,7990,7990,7990,7990,0
20250227,144200,45978210,7990,7990,7990,7990,1
20250227,144100,45970220,7970,7970,7970,7970,2
20250227,144000,45954280,7990,7990,7990,7990,0
20250227,143900,45954280,7990,7990,7990,7990,1
20250227,143800,45946290,8030,8030,8030,8030,0
20250227,143700,45946290,8030,8030,8030,8030,0
20250227,143600,45946290,8030,8030,8030,8030,1
20250227,143500,45938260,8000,8000,8000,8000,0
20250227,143400,45938260,8000,8000,8000,8000,100
20250227,143300,45138260,8030,8030,8030,8030,0
20250227,143200,45138260,8030,8030,8030,8030,0
20250227,143100,45138260,8030,8030,8030,8030,0
20250227,143000,45138260,8030,8030,8030,8030,1
20250227,142900,45130230,7960,8030,8030,7960,89
20250227,142800,44421720,7970,7960,8040,7960,50
20250227,142700,44023180,8030,8030,8030,8030,1
20250227,142600,44015150,7960,7960,7960,7960,0
20250227,142500,44015150,7960,7960,7960,7960,0
20250227,142400,44015150,7960,7960,7960,7960,94
20250227,142300,43266910,7970,7970,7970,7970,4
20250227,142200,43235030,8050,8050,8050,8050,0
20250227,142100,43235030,8050,8050,8050,8050,0
20250227,142000,43235030,8050,8050,8050,8050,0
20250227,141900,43235030,8050,8050,8050,8050,0
20250227,141800,43235030,8050,8050,8050,8050,0
20250227,141700,43235030,8050,8050,8050,8050,0
20250227,141600,43235030,8050,8050,8050,8050,0
20250227,141500,43235030,8050,8050,8050,8050,0
20250227,141400,43235030,8050,8050,8050,8050,1
20250227,141300,43226980,7970,7970,7970,7970,51
20250227,141200,42820510,7980,7990,7990,7980,21
20250227,141100,42652800,7980,7980,7980,7980,152
20250227,141000,41439840,8070,8030,8070,8030,70
20250227,140900,40877050,8030,8030,8030,8030,0
20250227,140800,40877050,8030,8030,8030,8030,1
20250227,140700,40869020,7970,7970,7970,7970,31
20250227,140600,40621950,8050,8050,8050,8050,0
20250227,140500,40621950,8050,8050,8050,8050,0
20250227,140400,40621950,8050,8040,8050,8040,10
20250227,140300,40541510,7960,7970,7970,7960,200
20250227,140200,38948690,7980,8050,8050,7980,12
20250227,140100,38852580,7980,7980,7980,7980,6
20250227,140000,38804700,7980,8050,8050,7980,82
20250227,135900,38150270,7970,7970,7970,7970,0
20250227,135800,38150270,7970,7970,7970,7970,0
20250227,135700,38150270,7970,7980,7980,7970,225
20250227,135600,36356010,8010,8010,8010,8010,0
20250227,135500,36356010,8010,8010,8010,8010,0
20250227,135400,36356010,8010,8010,8010,8010,0
20250227,135300,36356010,8010,8020,8020,8010,9
20250227,135200,36283900,8060,8060,8060,8060,0
20250227,135100,36283900,8060,8060,8060,8060,0
20250227,135000,36283900,8060,8060,8060,8060,0
20250227,134900,36283900,8060,8060,8060,8060,0
20250227,134800,36283900,8060,8060,8060,8060,0
20250227,134700,36283900,8060,8060,8060,8060,0
20250227,134600,36283900,8060,8060,8060,8060,0
20250227,134500,36283900,8060,8060,8060,8060,0
20250227,134400,36283900,8060,8040,8060,8040,50
20250227,134300,35881420,7980,7980,7980,7980,0
20250227,134200,35881420,7980,7980,7980,7980,0
20250227,134100,35881420,7980,7980,7980,7980,0
20250227,134000,35881420,7980,8000,8000,7980,989
20250227,133900,27973920,8050,8050,8050,8050,0
20250227,133800,27973920,8050,8050,8050,8050,1
20250227,133700,27965870,8010,8010,8010,8010,0
20250227,133600,27965870,8010,8010,8010,8010,0
20250227,133500,27965870,8010,8010,8010,8010,0
20250227,133400,27965870,8010,8010,8010,8010,0
20250227,133300,27965870,8010,8010,8010,8010,0
20250227,133200,27965870,8010,8010,8010,8010,20
20250227,133100,27805670,8020,8020,8020,8020,3
20250227,133000,27781610,8010,8010,8010,8010,0
20250227,132900,27781610,8010,8010,8010,8010,0
20250227,132800,27781610,8010,8010,8010,8010,2
20250227,132700,27765590,8060,8060,8060,8060,0
20250227,132600,27765590,8060,8060,8060,8060,0
20250227,132500,27765590,8060,8060,8060,8060,0
20250227,132400,27765590,8060,8060,8060,8060,0
20250227,132300,27765590,8060,8060,8060,8060,1
20250227,132200,27757530,8010,8010,8010,8010,0
20250227,132100,27757530,8010,8010,8010,8010,0
20250227,132000,27757530,8010,8010,8010,8010,0
20250227,131900,27757530,8010,8010,8010,8010,0
20250227,131800,27757530,8010,8010,8010,8010,0
20250227,131700,27757530,8010,8010,8010,8010,0
20250227,131600,27757530,8010,8040,8040,8010,421
20250227,131500,24383970,8090,8090,8090,8090,0
20250227,131400,24383970,8090,8090,8090,8090,0
20250227,131300,24383970,8090,8090,8090,8090,0
20250227,131200,24383970,8090,8090,8090,8090,0
20250227,131100,24383970,8090,8090,8090,8090,0
20250227,131000,24383970,8090,8090,8090,8090,0
20250227,130900,24383970,8090,8090,8090,8090,0
20250227,130800,24383970,8090,8090,8090,8090,0
20250227,130700,24383970,8090,8090,8090,8090,0
20250227,130600,24383970,8090,8090,8090,8090,0
20250227,130500,24383970,8090,8090,8090,8090,0
20250227,130400,24383970,8090,8090,8090,8090,0
20250227,130300,24383970,8090,8090,8090,8090,0
20250227,130200,24383970,8090,8090,8090,8090,0
20250227,130100,24383970,8090,8090,8090,8090,0
20250227,130000,24383970,8090,8090,8090,8090,0
20250227,125900,24383970,8090,8090,8090,8090,1
20250227,125800,24375880,8030,8030,8030,8030,0
20250227,125700,24375880,8030,8030,8030,8030,0
20250227,125600,24375880,8030,8030,8030,8030,0
20250227,125500,24375880,8030,8050,8050,8030,100
20250227,125400,23572580,8090,8090,8090,8090,0
20250227,125300,23572580,8090,8090,8090,8090,1
20250227,125200,23564490,8090,8090,8090,8090,0
20250227,125100,23564490,8090,8090,8090,8090,31
20250227,125000,23313700,8090,8090,8090,8090,0
20250227,124900,23313700,8090,8090,8090,8090,1
20250227,124800,23305610,8090,8090,8090,8090,0
20250227,124700,23305610,8090,8090,8090,8090,0
20250227,124600,23305610,8090,8090,8090,8090,1
20250227,124500,23297520,8090,8090,8090,8090,0
20250227,124400,23297520,8090,8090,8090,8090,0
20250227,124300,23297520,8090,8090,8090,8090,0
20250227,124200,23297520,8090,8090,8090,8090,0
20250227,124100,23297520,8090,8090,8090,8090,0
20250227,124000,23297520,8090,8090,8090,8090,0
20250227,123900,23297520,8090,8090,8090,8090,0
20250227,123800,23297520,8090,8090,8090,8090,0
20250227,123700,23297520,8090,8090,8090,8090,2
20250227,123600,23281340,8090,8090,8090,8090,0
20250227,123500,23281340,8090,8090,8090,8090,0
20250227,123400,23281340,8090,8090,8090,8090,0
20250227,123300,23281340,8090,8090,8090,8090,0
20250227,123200,23281340,8090,8090,8090,8090,0
20250227,123100,23281340,8090,8090,8090,8090,0
20250227,123000,23281340,8090,8090,8090,8090,1
20250227,122900,23273250,8090,8090,8090,8090,0
20250227,122800,23273250,8090,8090,8090,8090,0
20250227,122700,23273250,8090,8090,8090,8090,0
20250227,122600,23273250,8090,8090,8090,8090,0
20250227,122500,23273250,8090,8090,8090,8090,5
20250227,122400,23232800,8090,8090,8090,8090,0
20250227,122300,23232800,8090,8090,8090,8090,0
20250227,122200,23232800,8090,8090,8090,8090,0
20250227,122100,23232800,8090,8090,8090,8090,0
20250227,122000,23232800,8090,8090,8090,8090,0
20250227,121900,23232800,8090,8090,8090,8090,0
20250227,121800,23232800,8090,8090,8090,8090,0
20250227,121700,23232800,8090,8080,8090,8080,2
20250227,121600,23216630,8090,8090,8090,8090,0
20250227,121500,23216630,8090,8090,8090,8090,0
20250227,121400,23216630,8090,8090,8090,8090,0
20250227,121300,23216630,8090,8090,8090,8090,0
20250227,121200,23216630,8090,8090,8090,8090,0
20250227,121100,23216630,8090,8090,8090,8090,0
20250227,121000,23216630,8090,8090,8090,8090,1
20250227,120900,23208540,8030,8030,8030,8030,3
20250227,120800,23184450,8090,8090,8090,8090,0
20250227,120700,23184450,8090,8090,8090,8090,0
20250227,120600,23184450,8090,8090,8090,8090,0
20250227,120500,23184450,8090,8090,8090,8090,1
20250227,120400,23176360,8040,8050,8050,8040,10
20250227,120300,23095890,8090,8090,8090,8090,0
20250227,120200,23095890,8090,8090,8090,8090,0
20250227,120100,23095890,8090,8090,8090,8090,0
20250227,120000,23095890,8090,8090,8090,8090,0
20250227,115900,23095890,8090,8090,8090,8090,0
20250227,115800,23095890,8090,8090,8090,8090,0
20250227,115700,23095890,8090,8090,8090,8090,0
20250227,115600,23095890,8090,8090,8090,8090,0
20250227,115500,23095890,8090,8090,8090,8090,0
20250227,115400,23095890,8090,8090,8090,8090,2
20250227,115300,23079710,8050,8050,8050,8050,0
20250227,115200,23079710,8050,8050,8050,8050,0
20250227,115100,23079710,8050,8050,8050,8050,0
20250227,115000,23079710,8050,8050,8050,8050,0
20250227,114900,23079710,8050,8060,8060,8050,16
20250227,114800,22950820,8100,8100,8100,8100,0
20250227,114700,22950820,8100,8100,8100,8100,0
20250227,114600,22950820,8100,8100,8100,8100,0
20250227,114500,22950820,8100,8100,8100,8100,0
20250227,114400,22950820,8100,8100,8100,8100,0
20250227,114300,22950820,8100,8100,8100,8100,0
20250227,114200,22950820,8100,8100,8100,8100,0
20250227,114100,22950820,8100,8100,8100,8100,0
20250227,114000,22950820,8100,8100,8100,8100,0
20250227,113900,22950820,8100,8060,8100,8060,32
20250227,113800,22692670,8060,8060,8060,8060,0
20250227,113700,22692670,8060,8060,8060,8060,0
20250227,113600,22692670,8060,8060,8060,8060,0
20250227,113500,22692670,8060,8060,8060,8060,0
20250227,113400,22692670,8060,8060,8060,8060,0
20250227,113300,22692670,8060,8060,8060,8060,0
20250227,113200,22692670,8060,8060,8060,8060,0
20250227,113100,22692670,8060,8060,8060,8060,0
20250227,113000,22692670,8060,8060,8060,8060,0
20250227,112900,22692670,8060,8060,8060,8060,0
20250227,112800,22692670,8060,8060,8060,8060,0
20250227,112700,22692670,8060,8060,8060,8060,0
20250227,112600,22692670,8060,8060,8060,8060,0
20250227,112500,22692670,8060,8060,8060,8060,0
20250227,112400,22692670,8060,8060,8060,8060,0
20250227,112300,22692670,8060,8060,8060,8060,0
20250227,112200,22692670,8060,8060,8060,8060,1
20250227,112100,22684610,8050,8050,8050,8050,0
20250227,112000,22684610,8050,8050,8050,8050,20
20250227,111900,22523610,8050,8050,8050,8050,0
20250227,111800,22523610,8050,8050,8050,8050,0
20250227,111700,22523610,8050,8050,8050,8050,0
20250227,111600,22523610,8050,8050,8050,8050,1
20250227,111500,22515560,8010,8020,8020,8010,6
20250227,111400,22467490,8050,8050,8050,8050,1
20250227,111300,22459440,8000,8000,8000,8000,0
20250227,111200,22459440,8000,8010,8010,8000,84
20250227,111100,21787150,8100,8100,8100,8100,0
20250227,111000,21787150,8100,8100,8100,8100,0
20250227,110900,21787150,8100,8100,8100,8100,0
20250227,110800,21787150,8100,8100,8100,8100,1
20250227,110700,21779050,8100,8100,8100,8100,0
20250227,110600,21779050,8100,8100,8100,8100,0
20250227,110500,21779050,8100,8100,8100,8100,0
20250227,110400,21779050,8100,8060,8100,8060,101
20250227,110300,20964230,8060,8040,8060,8040,90
20250227,110200,20240610,8060,8060,8060,8060,0
20250227,110100,20240610,8060,8060,8060,8060,1
20250227,110000,20232550,8000,8040,8040,8000,900
20250227,105900,13015540,8090,8090,8090,8090,0
20250227,105800,13015540,8090,8090,8090,8090,0
20250227,105700,13015540,8090,8090,8090,8090,0
20250227,105600,13015540,8090,8090,8090,8090,0
20250227,105500,13015540,8090,8090,8090,8090,2
20250227,105400,12999360,8050,8050,8050,8050,3
20250227,105300,12975210,8090,8050,8090,8040,101
20250227,105200,12163000,8100,8090,8100,8090,100
20250227,105100,11353450,8050,8050,8050,8050,86
20250227,105000,10661150,8050,8100,8100,8050,15
20250227,104900,10539900,8100,8060,8100,8060,65
20250227,104800,10015960,8070,8090,8090,8060,600
20250227,104700,5174640,8120,8120,8120,8120,1
20250227,104600,5166520,8130,8130,8130,8130,1
20250227,104500,5158390,8130,8130,8130,8130,0
20250227,104400,5158390,8130,8130,8130,8130,1
20250227,104300,5150260,8130,8130,8130,8130,1
20250227,104200,5142130,8130,8130,8130,8130,0
20250227,104100,5142130,8130,8130,8130,8130,1
20250227,104000,5134000,8130,8130,8130,8130,0
20250227,103900,5134000,8130,8130,8130,8130,0
20250227,103800,5134000,8130,8130,8130,8130,10
20250227,103700,5052700,8130,8100,8130,8100,2
20250227,103600,5036470,8130,8130,8130,8130,0
20250227,103500,5036470,8130,8130,8130,8130,0
20250227,103400,5036470,8130,8130,8130,8130,0
20250227,103300,5036470,8130,8130,8130,8130,0
20250227,103200,5036470,8130,8130,8130,8130,0
20250227,103100,5036470,8130,8130,8130,8130,0
20250227,103000,5036470,8130,8130,8130,8130,3
20250227,102900,5012080,8130,8130,8130,8130,0
20250227,102800,5012080,8130,8130,8130,8130,0
20250227,102700,5012080,8130,8130,8130,8130,1
20250227,102600,5003950,8120,8120,8120,8120,100
20250227,102500,4191950,8120,8120,8120,8120,0
20250227,102400,4191950,8120,8120,8120,8120,0
20250227,102300,4191950,8120,8120,8120,8120,0
20250227,102200,4191950,8120,8120,8120,8120,0
20250227,102100,4191950,8120,8120,8120,8120,1
20250227,102000,4183830,8070,8070,8070,8070,100
20250227,101900,3376830,8070,8080,8080,8070,40
20250227,101800,3054010,8120,8120,8120,8120,1
20250227,101700,3045890,8120,8080,8120,8070,123
20250227,101600,2052610,8130,8130,8130,8130,0
20250227,101500,2052610,8130,8130,8130,8130,0
20250227,101400,2052610,8130,8130,8130,8130,0
20250227,101300,2052610,8130,8130,8130,8130,0
20250227,101200,2052610,8130,8130,8130,8130,0
20250227,101100,2052610,8130,8130,8130,8130,0
20250227,101000,2052610,8130,8130,8130,8130,0
20250227,100900,2052610,8130,8130,8130,8130,0
20250227,100800,2052610,8130,8130,8130,8130,0
20250227,100700,2052610,8130,8130,8130,8130,0
20250227,100600,2052610,8130,8130,8130,8130,0
20250227,100500,2052610,8130,8130,8130,8130,0
20250227,100400,2052610,8130,8130,8130,8130,1
20250227,100300,2044480,8150,8150,8150,8150,0
20250227,100200,2044480,8150,8150,8150,8150,0
20250227,100100,2044480,8150,8150,8150,8150,0
20250227,100000,2044480,8150,8150,8150,8150,0
20250227,095900,2044480,8150,8150,8150,8150,0
20250227,095800,2044480,8150,8150,8150,8150,0
20250227,095700,2044480,8150,8150,8150,8150,1
20250227,095600,2036330,8150,8150,8150,8150,0
20250227,095500,2036330,8150,8150,8150,8150,1
20250227,095400,2028180,8150,8150,8150,8150,0
20250227,095300,2028180,8150,8150,8150,8150,1
20250227,095200,2020030,8150,8150,8150,8150,0
20250227,095100,2020030,8150,8150,8150,8150,1
20250227,095000,2011880,8150,8150,8150,8150,0
20250227,094900,2011880,8150,8150,8150,8150,13
20250227,094800,1905930,8150,8150,8150,8150,0
20250227,094700,1905930,8150,8080,8150,8080,26
20250227,094600,1694390,8150,8150,8150,8150,0
20250227,094500,1694390,8150,8150,8150,8150,1
20250227,094400,1686240,8150,8080,8150,8080,2
20250227,094300,1670010,8150,8150,8150,8150,0
20250227,094200,1670010,8150,8140,8150,8140,10
20250227,094100,1588580,8150,8150,8150,8150,0
20250227,094000,1588580,8150,8150,8150,8150,0
20250227,093900,1588580,8150,8150,8150,8150,0
20250227,093800,1588580,8150,8150,8150,8150,0
20250227,093700,1588580,8150,8150,8150,8150,0
20250227,093600,1588580,8150,8140,8150,8140,50
20250227,093500,1181540,8150,8150,8150,8150,0
20250227,093400,1181540,8150,8150,8150,8150,0
20250227,093300,1181540,8150,8150,8150,8150,0
20250227,093200,1181540,8150,8150,8150,8150,0
20250227,093100,1181540,8150,8150,8150,8150,0
20250227,093000,1181540,8150,8150,8150,8150,2
20250227,092900,1165240,8150,8150,8150,8150,0
20250227,092800,1165240,8150,8160,8160,8060,12
20250227,092700,1068140,8160,8150,8160,8150,62
20250227,092600,562720,8150,8150,8150,8150,2
20250227,092500,546420,8060,8060,8060,8060,4
20250227,092400,514180,8160,8160,8160,8160,0
20250227,092300,514180,8160,8160,8160,8160,0
20250227,092200,514180,8160,8130,8160,8130,3
20250227,092100,489740,8180,8180,8180,8180,0
20250227,092000,489740,8180,8180,8180,8180,0
20250227,091900,489740,8180,8180,8180,8180,0
20250227,091800,489740,8180,8180,8180,8180,0
20250227,091700,489740,8180,8180,8180,8180,0
20250227,091600,489740,8180,8180,8180,8180,0
20250227,091500,489740,8180,8180,8180,8180,0
20250227,091400,489740,8180,8180,8180,8180,0
20250227,091300,489740,8180,8180,8180,8180,0
20250227,091200,489740,8180,8180,8180,8180,0
20250227,091100,489740,8180,8180,8180,8180,0
20250227,091000,489740,8180,8180,8180,8180,0
20250227,090900,489740,8180,8180,8180,8180,0
20250227,090800,489740,8180,8180,8180,8180,0
20250227,090700,489740,8180,8180,8180,8180,0
20250227,090600,489740,8180,7980,8180,7980,2
20250227,090500,473580,8200,8130,8200,8130,2
20250227,090400,457250,8200,8200,8200,8200,0
20250227,090300,457250,8200,8200,8200,8200,20
20250227,090200,293250,8200,8200,8200,8200,0
20250227,090100,293250,8200,8150,8200,8150,6
20250227,090000,244260,8150,8130,8150,8130,30