KissMeData/002820/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183800,16132830,2720,2720,2720,2720,103
20250226,183700,16132830,2720,2720,2720,2720,0
20250226,183600,16132830,2720,2720,2720,2720,0
20250226,183500,16132830,2720,2720,2720,2720,0
20250226,183400,16132830,2720,2720,2720,2720,0
20250226,183300,16132830,2720,2720,2720,2720,0
20250226,183200,16132830,2720,2720,2720,2720,0
20250226,183100,16132830,2720,2720,2720,2720,0
20250226,183000,16132830,2720,2720,2720,2720,0
20250226,182900,16132830,2720,2720,2720,2720,0
20250226,182800,16132830,2720,2720,2720,2720,0
20250226,182700,16132830,2720,2720,2720,2720,0
20250226,182600,16132830,2720,2720,2720,2720,0
20250226,182500,16132830,2720,2720,2720,2720,0
20250226,182400,16132830,2720,2720,2720,2720,0
20250226,182300,16132830,2720,2720,2720,2720,0
20250226,182200,16132830,2720,2720,2720,2720,0
20250226,182100,16132830,2720,2720,2720,2720,0
20250226,182000,16132830,2720,2720,2720,2720,0
20250226,181900,16132830,2720,2720,2720,2720,0
20250226,181800,16132830,2720,2720,2720,2720,0
20250226,181700,16132830,2720,2720,2720,2720,0
20250226,181600,16132830,2720,2720,2720,2720,0
20250226,181500,16132830,2720,2720,2720,2720,0
20250226,181400,16132830,2720,2720,2720,2720,0
20250226,181300,16132830,2720,2720,2720,2720,0
20250226,181200,16132830,2720,2720,2720,2720,0
20250226,181100,16132830,2720,2720,2720,2720,0
20250226,181000,16132830,2720,2720,2720,2720,0
20250226,180900,16132830,2720,2720,2720,2720,0
20250226,180800,16132830,2720,2720,2720,2720,103
20250226,180700,16132830,2720,2720,2720,2720,0
20250226,180600,16132830,2720,2720,2720,2720,0
20250226,180500,16132830,2720,2720,2720,2720,0
20250226,180400,16132830,2720,2720,2720,2720,0
20250226,180300,16132830,2720,2720,2720,2720,0
20250226,180200,16132830,2720,2720,2720,2720,0
20250226,180100,16132830,2720,2720,2720,2720,0
20250226,180000,16132830,2720,2720,2720,2720,0
20250226,175900,16132830,2720,2720,2720,2720,0
20250226,175800,16132830,2720,2720,2720,2720,0
20250226,175700,16132830,2720,2720,2720,2720,0
20250226,175600,16132830,2720,2720,2720,2720,0
20250226,175500,16132830,2720,2720,2720,2720,0
20250226,175400,16132830,2720,2720,2720,2720,0
20250226,175300,16132830,2720,2720,2720,2720,0
20250226,175200,16132830,2720,2720,2720,2720,0
20250226,175100,16132830,2720,2720,2720,2720,0
20250226,175000,16132830,2720,2720,2720,2720,0
20250226,174900,16132830,2720,2720,2720,2720,0
20250226,174800,16132830,2720,2720,2720,2720,0
20250226,174700,16132830,2720,2720,2720,2720,0
20250226,174600,16132830,2720,2720,2720,2720,0
20250226,174500,16132830,2720,2720,2720,2720,0
20250226,174400,16132830,2720,2720,2720,2720,0
20250226,174300,16132830,2720,2720,2720,2720,0
20250226,174200,16132830,2720,2720,2720,2720,0
20250226,174100,16132830,2720,2720,2720,2720,0
20250226,174000,16132830,2720,2720,2720,2720,0
20250226,173900,16132830,2720,2720,2720,2720,0
20250226,173800,16132830,2720,2720,2720,2720,103
20250226,173700,16132830,2720,2720,2720,2720,0
20250226,173600,16132830,2720,2720,2720,2720,0
20250226,173500,16132830,2720,2720,2720,2720,0
20250226,173400,16132830,2720,2720,2720,2720,0
20250226,173300,16132830,2720,2720,2720,2720,0
20250226,173200,16132830,2720,2720,2720,2720,0
20250226,173100,16132830,2720,2720,2720,2720,0
20250226,173000,16132830,2720,2720,2720,2720,0
20250226,172900,16132830,2720,2720,2720,2720,0
20250226,172800,16132830,2720,2720,2720,2720,0
20250226,172700,16132830,2720,2720,2720,2720,0
20250226,172600,16132830,2720,2720,2720,2720,0
20250226,172500,16132830,2720,2720,2720,2720,0
20250226,172400,16132830,2720,2720,2720,2720,0
20250226,172300,16132830,2720,2720,2720,2720,0
20250226,172200,16132830,2720,2720,2720,2720,0
20250226,172100,16132830,2720,2720,2720,2720,0
20250226,172000,16132830,2720,2720,2720,2720,0
20250226,171900,16132830,2720,2720,2720,2720,0
20250226,171800,16132830,2720,2720,2720,2720,0
20250226,171700,16132830,2720,2720,2720,2720,0
20250226,171600,16132830,2720,2720,2720,2720,0
20250226,171500,16132830,2720,2720,2720,2720,0
20250226,171400,16132830,2720,2720,2720,2720,0
20250226,171300,16132830,2720,2720,2720,2720,0
20250226,171200,16132830,2720,2720,2720,2720,0
20250226,171100,16132830,2720,2720,2720,2720,0
20250226,171000,16132830,2720,2720,2720,2720,0
20250226,170900,16132830,2720,2720,2720,2720,0
20250226,170800,16132830,2720,2720,2720,2720,103
20250226,170700,16132830,2720,2720,2720,2720,0
20250226,170600,16132830,2720,2720,2720,2720,0
20250226,170500,16132830,2720,2720,2720,2720,0
20250226,170400,16132830,2720,2720,2720,2720,0
20250226,170300,16132830,2720,2720,2720,2720,0
20250226,170200,16132830,2720,2720,2720,2720,0
20250226,170100,16132830,2720,2720,2720,2720,0
20250226,170000,16132830,2720,2720,2720,2720,0
20250226,165900,16132830,2720,2720,2720,2720,0
20250226,165800,16132830,2720,2720,2720,2720,0
20250226,165700,16132830,2720,2720,2720,2720,0
20250226,165600,16132830,2720,2720,2720,2720,0
20250226,165500,16132830,2720,2720,2720,2720,0
20250226,165400,16132830,2720,2720,2720,2720,0
20250226,165300,16132830,2720,2720,2720,2720,0
20250226,165200,16132830,2720,2720,2720,2720,0
20250226,165100,16132830,2720,2720,2720,2720,0
20250226,165000,16132830,2720,2720,2720,2720,0
20250226,164900,16132830,2720,2720,2720,2720,0
20250226,164800,16132830,2720,2720,2720,2720,0
20250226,164700,16132830,2720,2720,2720,2720,0
20250226,164600,16132830,2720,2720,2720,2720,0
20250226,164500,16132830,2720,2720,2720,2720,0
20250226,164400,16132830,2720,2720,2720,2720,0
20250226,164300,16132830,2720,2720,2720,2720,0
20250226,164200,16132830,2720,2720,2720,2720,0
20250226,164100,16132830,2720,2720,2720,2720,0
20250226,164000,16132830,2720,2720,2720,2720,0
20250226,163900,16132830,2720,2720,2720,2720,0
20250226,163800,16132830,2720,2720,2720,2720,103
20250226,163700,16132830,2720,2720,2720,2720,0
20250226,163600,16132830,2720,2720,2720,2720,0
20250226,163500,16132830,2720,2720,2720,2720,0
20250226,163400,16132830,2720,2720,2720,2720,0
20250226,163300,16132830,2720,2720,2720,2720,0
20250226,163200,16132830,2720,2720,2720,2720,0
20250226,163100,16132830,2720,2720,2720,2720,0
20250226,163000,16132830,2720,2720,2720,2720,0
20250226,162900,16132830,2720,2720,2720,2720,0
20250226,162800,16132830,2720,2720,2720,2720,0
20250226,162700,16132830,2720,2720,2720,2720,0
20250226,162600,16132830,2720,2720,2720,2720,0
20250226,162500,16132830,2720,2720,2720,2720,0
20250226,162400,16132830,2720,2720,2720,2720,0
20250226,162300,16132830,2720,2720,2720,2720,0
20250226,162200,16132830,2720,2720,2720,2720,0
20250226,162100,16132830,2720,2720,2720,2720,0
20250226,162000,16132830,2720,2720,2720,2720,0
20250226,161900,16132830,2720,2720,2720,2720,0
20250226,161800,16132830,2720,2720,2720,2720,0
20250226,161700,16132830,2720,2720,2720,2720,0
20250226,161600,16132830,2720,2720,2720,2720,0
20250226,161500,16132830,2720,2720,2720,2720,0
20250226,161400,16132830,2720,2720,2720,2720,0
20250226,161300,16132830,2720,2720,2720,2720,0
20250226,161200,16132830,2720,2720,2720,2720,0
20250226,161100,16132830,2720,2720,2720,2720,0
20250226,161000,16132830,2720,2720,2720,2720,0
20250226,160900,16132830,2720,2720,2720,2720,0
20250226,160800,16132830,2720,2720,2720,2720,103
20250226,160700,16132830,2720,2720,2720,2720,0
20250226,160600,16132830,2720,2720,2720,2720,0
20250226,160500,16132830,2720,2720,2720,2720,0
20250226,160400,16132830,2720,2720,2720,2720,0
20250226,160300,16132830,2720,2720,2720,2720,0
20250226,160200,16132830,2720,2720,2720,2720,0
20250226,160100,16132830,2720,2720,2720,2720,0
20250226,160000,16132830,2720,2720,2720,2720,0
20250226,155900,16132830,2720,2720,2720,2720,0
20250226,155800,16132830,2720,2720,2720,2720,0
20250226,155700,16132830,2720,2720,2720,2720,0
20250226,155600,16132830,2720,2720,2720,2720,0
20250226,155500,16132830,2720,2720,2720,2720,0
20250226,155400,16132830,2720,2720,2720,2720,0
20250226,155300,16132830,2720,2720,2720,2720,0
20250226,155200,16132830,2720,2720,2720,2720,0
20250226,155100,16132830,2720,2720,2720,2720,0
20250226,155000,16132830,2720,2720,2720,2720,0
20250226,154900,16132830,2720,2720,2720,2720,0
20250226,154800,16132830,2720,2720,2720,2720,0
20250226,154700,16132830,2720,2720,2720,2720,0
20250226,154600,16132830,2720,2720,2720,2720,0
20250226,154500,16132830,2720,2720,2720,2720,0
20250226,154400,16132830,2720,2720,2720,2720,0
20250226,154300,16132830,2720,2720,2720,2720,0
20250226,154200,16132830,2720,2720,2720,2720,0
20250226,154100,16132830,2720,2720,2720,2720,0
20250226,154000,16132830,2720,2720,2720,2720,0
20250226,153900,16132830,2720,2720,2720,2720,0
20250226,153800,16132830,2720,2720,2720,2720,103
20250226,153700,16132830,2720,2720,2720,2720,0
20250226,153600,16132830,2720,2720,2720,2720,0
20250226,153500,16132830,2720,2720,2720,2720,0
20250226,153400,16132830,2720,2720,2720,2720,0
20250226,153300,16132830,2720,2720,2720,2720,0
20250226,153200,16132830,2720,2720,2720,2720,0
20250226,153100,16132830,2720,2720,2720,2720,0
20250226,153000,16132830,2720,2720,2720,2720,103
20250226,152900,15852670,2755,2755,2755,2755,0
20250226,152800,15852670,2755,2755,2755,2755,0
20250226,152700,15852670,2755,2755,2755,2755,0
20250226,152600,15852670,2755,2755,2755,2755,0
20250226,152500,15852670,2755,2755,2755,2755,0
20250226,152400,15852670,2755,2755,2755,2755,0
20250226,152300,15852670,2755,2755,2755,2755,0
20250226,152200,15852670,2755,2755,2755,2755,0
20250226,152100,15852670,2755,2755,2755,2755,0
20250226,152000,15852670,2755,2755,2755,2755,0
20250226,151900,15852670,2755,2720,2755,2720,18
20250226,151800,15803675,2720,2720,2720,2720,0
20250226,151700,15803675,2720,2720,2720,2720,0
20250226,151600,15803675,2720,2720,2720,2720,0
20250226,151500,15803675,2720,2720,2720,2720,0
20250226,151400,15803675,2720,2720,2720,2720,0
20250226,151300,15803675,2720,2720,2720,2720,0
20250226,151200,15803675,2720,2720,2720,2720,0
20250226,151100,15803675,2720,2720,2720,2720,0
20250226,151000,15803675,2720,2720,2720,2720,0
20250226,150900,15803675,2720,2720,2720,2720,17
20250226,150800,15757435,2755,2755,2755,2755,0
20250226,150700,15757435,2755,2755,2755,2755,0
20250226,150600,15757435,2755,2755,2755,2755,0
20250226,150500,15757435,2755,2755,2755,2755,0
20250226,150400,15757435,2755,2755,2755,2755,0
20250226,150300,15757435,2755,2755,2755,2755,325
20250226,150200,14862060,2750,2750,2750,2750,0
20250226,150100,14862060,2750,2750,2750,2750,0
20250226,150000,14862060,2750,2750,2750,2750,0
20250226,145900,14862060,2750,2750,2750,2750,0
20250226,145800,14862060,2750,2750,2750,2750,0
20250226,145700,14862060,2750,2750,2750,2750,0
20250226,145600,14862060,2750,2750,2750,2750,0
20250226,145500,14862060,2750,2750,2750,2750,0
20250226,145400,14862060,2750,2750,2750,2750,0
20250226,145300,14862060,2750,2750,2750,2750,0
20250226,145200,14862060,2750,2750,2750,2750,200
20250226,145100,14312060,2735,2735,2735,2735,0
20250226,145000,14312060,2735,2735,2735,2735,0
20250226,144900,14312060,2735,2735,2735,2735,0
20250226,144800,14312060,2735,2735,2735,2735,0
20250226,144700,14312060,2735,2735,2735,2735,0
20250226,144600,14312060,2735,2735,2735,2735,0
20250226,144500,14312060,2735,2735,2735,2735,0
20250226,144400,14312060,2735,2735,2735,2735,0
20250226,144300,14312060,2735,2735,2735,2735,0
20250226,144200,14312060,2735,2735,2735,2735,0
20250226,144100,14312060,2735,2735,2735,2735,0
20250226,144000,14312060,2735,2735,2735,2735,0
20250226,143900,14312060,2735,2735,2735,2735,0
20250226,143800,14312060,2735,2735,2735,2735,0
20250226,143700,14312060,2735,2735,2735,2735,0
20250226,143600,14312060,2735,2735,2735,2735,1
20250226,143500,14309325,2705,2705,2705,2705,0
20250226,143400,14309325,2705,2705,2705,2705,0
20250226,143300,14309325,2705,2705,2705,2705,0
20250226,143200,14309325,2705,2705,2705,2705,0
20250226,143100,14309325,2705,2705,2705,2705,0
20250226,143000,14309325,2705,2705,2705,2705,0
20250226,142900,14309325,2705,2705,2705,2705,0
20250226,142800,14309325,2705,2705,2705,2705,0
20250226,142700,14309325,2705,2705,2705,2705,0
20250226,142600,14309325,2705,2705,2705,2705,0
20250226,142500,14309325,2705,2705,2705,2705,0
20250226,142400,14309325,2705,2705,2705,2705,0
20250226,142300,14309325,2705,2705,2705,2705,0
20250226,142200,14309325,2705,2705,2705,2705,49
20250226,142100,14176780,2700,2700,2700,2700,0
20250226,142000,14176780,2700,2700,2700,2700,0
20250226,141900,14176780,2700,2700,2700,2700,0
20250226,141800,14176780,2700,2700,2700,2700,0
20250226,141700,14176780,2700,2700,2700,2700,0
20250226,141600,14176780,2700,2700,2700,2700,0
20250226,141500,14176780,2700,2700,2700,2700,0
20250226,141400,14176780,2700,2700,2700,2700,0
20250226,141300,14176780,2700,2700,2700,2700,0
20250226,141200,14176780,2700,2700,2700,2700,0
20250226,141100,14176780,2700,2700,2700,2700,0
20250226,141000,14176780,2700,2700,2700,2700,0
20250226,140900,14176780,2700,2700,2700,2700,0
20250226,140800,14176780,2700,2700,2700,2700,0
20250226,140700,14176780,2700,2700,2700,2700,0
20250226,140600,14176780,2700,2700,2700,2700,0
20250226,140500,14176780,2700,2700,2700,2700,0
20250226,140400,14176780,2700,2700,2700,2700,0
20250226,140300,14176780,2700,2700,2700,2700,0
20250226,140200,14176780,2700,2700,2700,2700,0
20250226,140100,14176780,2700,2700,2700,2700,0
20250226,140000,14176780,2700,2700,2700,2700,0
20250226,135900,14176780,2700,2700,2700,2700,0
20250226,135800,14176780,2700,2700,2700,2700,0
20250226,135700,14176780,2700,2700,2700,2700,0
20250226,135600,14176780,2700,2700,2700,2700,0
20250226,135500,14176780,2700,2700,2700,2700,0
20250226,135400,14176780,2700,2700,2700,2700,0
20250226,135300,14176780,2700,2700,2700,2700,0
20250226,135200,14176780,2700,2700,2700,2700,0
20250226,135100,14176780,2700,2700,2700,2700,0
20250226,135000,14176780,2700,2700,2700,2700,0
20250226,134900,14176780,2700,2700,2700,2700,0
20250226,134800,14176780,2700,2700,2700,2700,0
20250226,134700,14176780,2700,2700,2700,2700,0
20250226,134600,14176780,2700,2700,2700,2700,0
20250226,134500,14176780,2700,2700,2700,2700,0
20250226,134400,14176780,2700,2700,2700,2700,0
20250226,134300,14176780,2700,2700,2700,2700,0
20250226,134200,14176780,2700,2700,2700,2700,0
20250226,134100,14176780,2700,2700,2700,2700,3
20250226,134000,14168680,2700,2700,2700,2700,0
20250226,133900,14168680,2700,2700,2700,2700,0
20250226,133800,14168680,2700,2700,2700,2700,0
20250226,133700,14168680,2700,2700,2700,2700,0
20250226,133600,14168680,2700,2700,2700,2700,0
20250226,133500,14168680,2700,2700,2700,2700,938
20250226,133400,11636080,2700,2700,2700,2700,0
20250226,133300,11636080,2700,2700,2700,2700,0
20250226,133200,11636080,2700,2700,2700,2700,0
20250226,133100,11636080,2700,2700,2700,2700,0
20250226,133000,11636080,2700,2700,2700,2700,0
20250226,132900,11636080,2700,2700,2700,2700,0
20250226,132800,11636080,2700,2700,2700,2700,0
20250226,132700,11636080,2700,2700,2700,2700,0
20250226,132600,11636080,2700,2700,2700,2700,0
20250226,132500,11636080,2700,2700,2700,2700,0
20250226,132400,11636080,2700,2700,2700,2700,0
20250226,132300,11636080,2700,2700,2700,2700,0
20250226,132200,11636080,2700,2700,2700,2700,0
20250226,132100,11636080,2700,2700,2700,2700,0
20250226,132000,11636080,2700,2700,2700,2700,0
20250226,131900,11636080,2700,2700,2700,2700,0
20250226,131800,11636080,2700,2700,2700,2700,0
20250226,131700,11636080,2700,2700,2700,2700,0
20250226,131600,11636080,2700,2700,2700,2700,0
20250226,131500,11636080,2700,2700,2700,2700,0
20250226,131400,11636080,2700,2700,2700,2700,0
20250226,131300,11636080,2700,2700,2700,2700,0
20250226,131200,11636080,2700,2700,2700,2700,0
20250226,131100,11636080,2700,2700,2700,2700,0
20250226,131000,11636080,2700,2700,2700,2700,0
20250226,130900,11636080,2700,2710,2710,2700,1782
20250226,130800,6818470,2730,2730,2730,2730,0
20250226,130700,6818470,2730,2730,2730,2730,0
20250226,130600,6818470,2730,2730,2730,2730,0
20250226,130500,6818470,2730,2730,2730,2730,0
20250226,130400,6818470,2730,2730,2730,2730,0
20250226,130300,6818470,2730,2730,2730,2730,0
20250226,130200,6818470,2730,2730,2730,2730,183
20250226,130100,6318880,2730,2730,2730,2730,0
20250226,130000,6318880,2730,2730,2730,2730,0
20250226,125900,6318880,2730,2730,2730,2730,0
20250226,125800,6318880,2730,2730,2730,2730,0
20250226,125700,6318880,2730,2730,2730,2730,0
20250226,125600,6318880,2730,2730,2730,2730,0
20250226,125500,6318880,2730,2730,2730,2730,0
20250226,125400,6318880,2730,2730,2730,2730,0
20250226,125300,6318880,2730,2730,2730,2730,0
20250226,125200,6318880,2730,2730,2730,2730,0
20250226,125100,6318880,2730,2730,2730,2730,0
20250226,125000,6318880,2730,2730,2730,2730,0
20250226,124900,6318880,2730,2730,2730,2730,0
20250226,124800,6318880,2730,2730,2730,2730,0
20250226,124700,6318880,2730,2730,2730,2730,0
20250226,124600,6318880,2730,2730,2730,2730,0
20250226,124500,6318880,2730,2730,2730,2730,0
20250226,124400,6318880,2730,2730,2730,2730,0
20250226,124300,6318880,2730,2730,2730,2730,0
20250226,124200,6318880,2730,2730,2730,2730,0
20250226,124100,6318880,2730,2730,2730,2730,0
20250226,124000,6318880,2730,2730,2730,2730,0
20250226,123900,6318880,2730,2730,2730,2730,0
20250226,123800,6318880,2730,2730,2730,2730,0
20250226,123700,6318880,2730,2730,2730,2730,0
20250226,123600,6318880,2730,2730,2730,2730,0
20250226,123500,6318880,2730,2730,2730,2730,0
20250226,123400,6318880,2730,2730,2730,2730,0
20250226,123300,6318880,2730,2730,2730,2730,0
20250226,123200,6318880,2730,2730,2730,2730,0
20250226,123100,6318880,2730,2730,2730,2730,0
20250226,123000,6318880,2730,2730,2730,2730,0
20250226,122900,6318880,2730,2730,2730,2730,0
20250226,122800,6318880,2730,2730,2730,2730,0
20250226,122700,6318880,2730,2730,2730,2730,0
20250226,122600,6318880,2730,2730,2730,2730,0
20250226,122500,6318880,2730,2730,2730,2730,0
20250226,122400,6318880,2730,2730,2730,2730,0
20250226,122300,6318880,2730,2730,2730,2730,0
20250226,122200,6318880,2730,2730,2730,2730,0
20250226,122100,6318880,2730,2730,2730,2730,0
20250226,122000,6318880,2730,2730,2730,2730,0
20250226,121900,6318880,2730,2730,2730,2730,0
20250226,121800,6318880,2730,2730,2730,2730,0
20250226,121700,6318880,2730,2730,2730,2730,0
20250226,121600,6318880,2730,2730,2730,2730,0
20250226,121500,6318880,2730,2730,2730,2730,0
20250226,121400,6318880,2730,2730,2730,2730,0
20250226,121300,6318880,2730,2730,2730,2730,0
20250226,121200,6318880,2730,2730,2730,2730,0
20250226,121100,6318880,2730,2730,2730,2730,0
20250226,121000,6318880,2730,2730,2730,2730,0
20250226,120900,6318880,2730,2730,2730,2730,0
20250226,120800,6318880,2730,2730,2730,2730,0
20250226,120700,6318880,2730,2730,2730,2730,0
20250226,120600,6318880,2730,2730,2730,2730,0
20250226,120500,6318880,2730,2730,2730,2730,0
20250226,120400,6318880,2730,2730,2730,2730,0
20250226,120300,6318880,2730,2730,2730,2730,0
20250226,120200,6318880,2730,2730,2730,2730,0
20250226,120100,6318880,2730,2730,2730,2730,0
20250226,120000,6318880,2730,2730,2730,2730,0
20250226,115900,6318880,2730,2730,2730,2730,0
20250226,115800,6318880,2730,2730,2730,2730,0
20250226,115700,6318880,2730,2730,2730,2730,0
20250226,115600,6318880,2730,2730,2730,2730,0
20250226,115500,6318880,2730,2730,2730,2730,0
20250226,115400,6318880,2730,2730,2730,2730,0
20250226,115300,6318880,2730,2730,2730,2730,0
20250226,115200,6318880,2730,2730,2730,2730,0
20250226,115100,6318880,2730,2730,2730,2730,0
20250226,115000,6318880,2730,2730,2730,2730,0
20250226,114900,6318880,2730,2730,2730,2730,0
20250226,114800,6318880,2730,2730,2730,2730,0
20250226,114700,6318880,2730,2730,2730,2730,0
20250226,114600,6318880,2730,2730,2730,2730,0
20250226,114500,6318880,2730,2730,2730,2730,0
20250226,114400,6318880,2730,2730,2730,2730,0
20250226,114300,6318880,2730,2730,2730,2730,0
20250226,114200,6318880,2730,2730,2730,2730,86
20250226,114100,6084100,2710,2710,2710,2710,0
20250226,114000,6084100,2710,2710,2710,2710,0
20250226,113900,6084100,2710,2710,2710,2710,0
20250226,113800,6084100,2710,2710,2710,2710,0
20250226,113700,6084100,2710,2710,2710,2710,0
20250226,113600,6084100,2710,2710,2710,2710,418
20250226,113500,4951320,2715,2730,2730,2715,473
20250226,113400,3664540,2735,2745,2745,2735,17
20250226,113300,3617975,2750,2750,2750,2750,4
20250226,113200,3606975,2750,2750,2750,2750,2
20250226,113100,3601475,2760,2760,2760,2760,0
20250226,113000,3601475,2760,2760,2760,2760,0
20250226,112900,3601475,2760,2760,2760,2760,0
20250226,112800,3601475,2760,2760,2760,2760,0
20250226,112700,3601475,2760,2760,2760,2760,0
20250226,112600,3601475,2760,2760,2760,2760,0
20250226,112500,3601475,2760,2760,2760,2760,0
20250226,112400,3601475,2760,2760,2760,2760,0
20250226,112300,3601475,2760,2760,2760,2760,0
20250226,112200,3601475,2760,2760,2760,2760,0
20250226,112100,3601475,2760,2760,2760,2760,0
20250226,112000,3601475,2760,2760,2760,2760,0
20250226,111900,3601475,2760,2760,2760,2760,0
20250226,111800,3601475,2760,2760,2760,2760,0
20250226,111700,3601475,2760,2760,2760,2760,0
20250226,111600,3601475,2760,2760,2760,2760,0
20250226,111500,3601475,2760,2760,2760,2760,0
20250226,111400,3601475,2760,2760,2760,2760,0
20250226,111300,3601475,2760,2760,2760,2760,0
20250226,111200,3601475,2760,2760,2760,2760,0
20250226,111100,3601475,2760,2760,2760,2760,0
20250226,111000,3601475,2760,2760,2760,2760,0
20250226,110900,3601475,2760,2760,2760,2760,0
20250226,110800,3601475,2760,2760,2760,2760,0
20250226,110700,3601475,2760,2760,2760,2760,0
20250226,110600,3601475,2760,2760,2760,2760,0
20250226,110500,3601475,2760,2760,2760,2760,40
20250226,110400,3491075,2770,2770,2770,2770,0
20250226,110300,3491075,2770,2770,2770,2770,0
20250226,110200,3491075,2770,2770,2770,2770,0
20250226,110100,3491075,2770,2800,2800,2770,1005
20250226,110000,677225,2800,2800,2800,2800,0
20250226,105900,677225,2800,2800,2800,2800,0
20250226,105800,677225,2800,2800,2800,2800,0
20250226,105700,677225,2800,2800,2800,2800,0
20250226,105600,677225,2800,2800,2800,2800,0
20250226,105500,677225,2800,2800,2800,2800,0
20250226,105400,677225,2800,2800,2800,2800,0
20250226,105300,677225,2800,2800,2800,2800,0
20250226,105200,677225,2800,2800,2800,2800,10
20250226,105100,649225,2820,2820,2820,2820,0
20250226,105000,649225,2820,2820,2820,2820,0
20250226,104900,649225,2820,2820,2820,2820,0
20250226,104800,649225,2820,2820,2820,2820,0
20250226,104700,649225,2820,2820,2820,2820,0
20250226,104600,649225,2820,2820,2820,2820,0
20250226,104500,649225,2820,2820,2820,2820,0
20250226,104400,649225,2820,2820,2820,2820,0
20250226,104300,649225,2820,2820,2820,2820,0
20250226,104200,649225,2820,2820,2820,2820,0
20250226,104100,649225,2820,2820,2820,2820,0
20250226,104000,649225,2820,2820,2820,2820,0
20250226,103900,649225,2820,2820,2820,2820,0
20250226,103800,649225,2820,2820,2820,2820,0
20250226,103700,649225,2820,2820,2820,2820,0
20250226,103600,649225,2820,2820,2820,2820,0
20250226,103500,649225,2820,2820,2820,2820,0
20250226,103400,649225,2820,2820,2820,2820,0
20250226,103300,649225,2820,2820,2820,2820,0
20250226,103200,649225,2820,2820,2820,2820,0
20250226,103100,649225,2820,2820,2820,2820,0
20250226,103000,649225,2820,2820,2820,2820,0
20250226,102900,649225,2820,2820,2820,2820,0
20250226,102800,649225,2820,2820,2820,2820,0
20250226,102700,649225,2820,2820,2820,2820,0
20250226,102600,649225,2820,2820,2820,2820,0
20250226,102500,649225,2820,2800,2820,2800,105
20250226,102400,354360,2835,2835,2835,2835,0
20250226,102300,354360,2835,2835,2835,2835,0
20250226,102200,354360,2835,2835,2835,2835,0
20250226,102100,354360,2835,2835,2835,2835,0
20250226,102000,354360,2835,2835,2835,2835,0
20250226,101900,354360,2835,2835,2835,2835,0
20250226,101800,354360,2835,2835,2835,2835,0
20250226,101700,354360,2835,2835,2835,2835,0
20250226,101600,354360,2835,2835,2835,2835,0
20250226,101500,354360,2835,2835,2835,2835,0
20250226,101400,354360,2835,2835,2835,2835,0
20250226,101300,354360,2835,2835,2835,2835,0
20250226,101200,354360,2835,2835,2835,2835,0
20250226,101100,354360,2835,2835,2835,2835,0
20250226,101000,354360,2835,2835,2835,2835,0
20250226,100900,354360,2835,2835,2835,2835,0
20250226,100800,354360,2835,2835,2835,2835,0
20250226,100700,354360,2835,2835,2835,2835,0
20250226,100600,354360,2835,2835,2835,2835,0
20250226,100500,354360,2835,2835,2835,2835,0
20250226,100400,354360,2835,2835,2835,2835,0
20250226,100300,354360,2835,2835,2835,2835,0
20250226,100200,354360,2835,2835,2835,2835,0
20250226,100100,354360,2835,2835,2835,2835,0
20250226,100000,354360,2835,2835,2835,2835,0
20250226,095900,354360,2835,2835,2835,2835,0
20250226,095800,354360,2835,2835,2835,2835,0
20250226,095700,354360,2835,2835,2835,2835,0
20250226,095600,354360,2835,2835,2835,2835,0
20250226,095500,354360,2835,2835,2835,2835,0
20250226,095400,354360,2835,2835,2835,2835,0
20250226,095300,354360,2835,2835,2835,2835,1
20250226,095200,351525,2725,2725,2725,2725,0
20250226,095100,351525,2725,2725,2725,2725,0
20250226,095000,351525,2725,2725,2725,2725,0
20250226,094900,351525,2725,2725,2725,2725,0
20250226,094800,351525,2725,2725,2725,2725,0
20250226,094700,351525,2725,2725,2725,2725,0
20250226,094600,351525,2725,2725,2725,2725,45
20250226,094500,228900,2725,2725,2725,2725,0
20250226,094400,228900,2725,2725,2725,2725,0
20250226,094300,228900,2725,2725,2725,2725,0
20250226,094200,228900,2725,2725,2725,2725,0
20250226,094100,228900,2725,2725,2725,2725,0
20250226,094000,228900,2725,2725,2725,2725,0
20250226,093900,228900,2725,2725,2725,2725,0
20250226,093800,228900,2725,2725,2725,2725,0
20250226,093700,228900,2725,2725,2725,2725,0
20250226,093600,228900,2725,2725,2725,2725,0
20250226,093500,228900,2725,2725,2725,2725,0
20250226,093400,228900,2725,2725,2725,2725,0
20250226,093300,228900,2725,2725,2725,2725,0
20250226,093200,228900,2725,2725,2725,2725,0
20250226,093100,228900,2725,2725,2725,2725,0
20250226,093000,228900,2725,2725,2725,2725,0
20250226,092900,228900,2725,2725,2725,2725,0
20250226,092800,228900,2725,2725,2725,2725,0
20250226,092700,228900,2725,2725,2725,2725,0
20250226,092600,228900,2725,2725,2725,2725,0
20250226,092500,228900,2725,2725,2725,2725,0
20250226,092400,228900,2725,2725,2725,2725,0
20250226,092300,228900,2725,2725,2725,2725,0
20250226,092200,228900,2725,2725,2725,2725,0
20250226,092100,228900,2725,2725,2725,2725,0
20250226,092000,228900,2725,2725,2725,2725,6
20250226,091900,212550,2725,2725,2725,2725,5
20250226,091800,198925,2725,2725,2725,2725,0
20250226,091700,198925,2725,2725,2725,2725,16
20250226,091600,155325,2725,2725,2725,2725,0
20250226,091500,155325,2725,2725,2725,2725,0
20250226,091400,155325,2725,2725,2725,2725,0
20250226,091300,155325,2725,2725,2725,2725,0
20250226,091200,155325,2725,2725,2725,2725,0
20250226,091100,155325,2725,2725,2725,2725,0
20250226,091000,155325,2725,2725,2725,2725,0
20250226,090900,155325,2725,2725,2725,2725,0
20250226,090800,155325,2725,2725,2725,2725,0
20250226,090700,155325,2725,2725,2725,2725,0
20250226,090600,155325,2725,2725,2725,2725,0
20250226,090500,155325,2725,2725,2725,2725,0
20250226,090400,155325,2725,2725,2725,2725,0
20250226,090300,155325,2725,2725,2725,2725,0
20250226,090200,155325,2725,2725,2725,2725,0
20250226,090100,155325,2725,2725,2725,2725,0
20250226,090000,155325,2725,2725,2725,2725,57