KissMeData/008470/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185200,6208430,3715,3715,3715,3715,11
20250227,185100,6208430,3715,3715,3715,3715,0
20250227,185000,6208430,3715,3715,3715,3715,0
20250227,184900,6208430,3715,3715,3715,3715,0
20250227,184800,6208430,3715,3715,3715,3715,0
20250227,184700,6208430,3715,3715,3715,3715,0
20250227,184600,6208430,3715,3715,3715,3715,0
20250227,184500,6208430,3715,3715,3715,3715,0
20250227,184400,6208430,3715,3715,3715,3715,0
20250227,184300,6208430,3715,3715,3715,3715,0
20250227,184200,6208430,3715,3715,3715,3715,0
20250227,184100,6208430,3715,3715,3715,3715,0
20250227,184000,6208430,3715,3715,3715,3715,0
20250227,183900,6208430,3715,3715,3715,3715,0
20250227,183800,6208430,3715,3715,3715,3715,0
20250227,183700,6208430,3715,3715,3715,3715,0
20250227,183600,6208430,3715,3715,3715,3715,0
20250227,183500,6208430,3715,3715,3715,3715,0
20250227,183400,6208430,3715,3715,3715,3715,0
20250227,183300,6208430,3715,3715,3715,3715,0
20250227,183200,6208430,3715,3715,3715,3715,0
20250227,183100,6208430,3715,3715,3715,3715,0
20250227,183000,6208430,3715,3715,3715,3715,0
20250227,182900,6208430,3715,3715,3715,3715,0
20250227,182800,6208430,3715,3715,3715,3715,0
20250227,182700,6208430,3715,3715,3715,3715,0
20250227,182600,6208430,3715,3715,3715,3715,0
20250227,182500,6208430,3715,3715,3715,3715,0
20250227,182400,6208430,3715,3715,3715,3715,0
20250227,182300,6208430,3715,3715,3715,3715,0
20250227,182200,6208430,3715,3715,3715,3715,11
20250227,182100,6208430,3715,3715,3715,3715,0
20250227,182000,6208430,3715,3715,3715,3715,0
20250227,181900,6208430,3715,3715,3715,3715,0
20250227,181800,6208430,3715,3715,3715,3715,0
20250227,181700,6208430,3715,3715,3715,3715,0
20250227,181600,6208430,3715,3715,3715,3715,0
20250227,181500,6208430,3715,3715,3715,3715,0
20250227,181400,6208430,3715,3715,3715,3715,0
20250227,181300,6208430,3715,3715,3715,3715,0
20250227,181200,6208430,3715,3715,3715,3715,0
20250227,181100,6208430,3715,3715,3715,3715,0
20250227,181000,6208430,3715,3715,3715,3715,0
20250227,180900,6208430,3715,3715,3715,3715,0
20250227,180800,6208430,3715,3715,3715,3715,0
20250227,180700,6208430,3715,3715,3715,3715,0
20250227,180600,6208430,3715,3715,3715,3715,0
20250227,180500,6208430,3715,3715,3715,3715,0
20250227,180400,6208430,3715,3715,3715,3715,0
20250227,180300,6208430,3715,3715,3715,3715,0
20250227,180200,6208430,3715,3715,3715,3715,0
20250227,180100,6208430,3715,3715,3715,3715,0
20250227,180000,6208430,3715,3715,3715,3715,0
20250227,175900,6208430,3715,3715,3715,3715,0
20250227,175800,6208430,3715,3715,3715,3715,0
20250227,175700,6208430,3715,3715,3715,3715,0
20250227,175600,6208430,3715,3715,3715,3715,0
20250227,175500,6208430,3715,3715,3715,3715,0
20250227,175400,6208430,3715,3715,3715,3715,0
20250227,175300,6208430,3715,3715,3715,3715,0
20250227,175200,6208430,3715,3715,3715,3715,11
20250227,175100,6208430,3715,3715,3715,3715,0
20250227,175000,6208430,3715,3715,3715,3715,0
20250227,174900,6208430,3715,3715,3715,3715,0
20250227,174800,6208430,3715,3715,3715,3715,0
20250227,174700,6208430,3715,3715,3715,3715,0
20250227,174600,6208430,3715,3715,3715,3715,0
20250227,174500,6208430,3715,3715,3715,3715,0
20250227,174400,6208430,3715,3715,3715,3715,0
20250227,174300,6208430,3715,3715,3715,3715,0
20250227,174200,6208430,3715,3715,3715,3715,0
20250227,174100,6208430,3715,3715,3715,3715,0
20250227,174000,6208430,3715,3715,3715,3715,0
20250227,173900,6208430,3715,3715,3715,3715,0
20250227,173800,6208430,3715,3715,3715,3715,0
20250227,173700,6208430,3715,3715,3715,3715,0
20250227,173600,6208430,3715,3715,3715,3715,0
20250227,173500,6208430,3715,3715,3715,3715,0
20250227,173400,6208430,3715,3715,3715,3715,0
20250227,173300,6208430,3715,3715,3715,3715,0
20250227,173200,6208430,3715,3715,3715,3715,0
20250227,173100,6208430,3715,3715,3715,3715,0
20250227,173000,6208430,3715,3715,3715,3715,0
20250227,172900,6208430,3715,3715,3715,3715,0
20250227,172800,6208430,3715,3715,3715,3715,0
20250227,172700,6208430,3715,3715,3715,3715,0
20250227,172600,6208430,3715,3715,3715,3715,0
20250227,172500,6208430,3715,3715,3715,3715,0
20250227,172400,6208430,3715,3715,3715,3715,0
20250227,172300,6208430,3715,3715,3715,3715,0
20250227,172200,6208430,3715,3715,3715,3715,11
20250227,172100,6208430,3715,3715,3715,3715,0
20250227,172000,6208430,3715,3715,3715,3715,0
20250227,171900,6208430,3715,3715,3715,3715,0
20250227,171800,6208430,3715,3715,3715,3715,0
20250227,171700,6208430,3715,3715,3715,3715,0
20250227,171600,6208430,3715,3715,3715,3715,0
20250227,171500,6208430,3715,3715,3715,3715,0
20250227,171400,6208430,3715,3715,3715,3715,0
20250227,171300,6208430,3715,3715,3715,3715,0
20250227,171200,6208430,3715,3715,3715,3715,0
20250227,171100,6208430,3715,3715,3715,3715,0
20250227,171000,6208430,3715,3715,3715,3715,0
20250227,170900,6208430,3715,3715,3715,3715,0
20250227,170800,6208430,3715,3715,3715,3715,0
20250227,170700,6208430,3715,3715,3715,3715,0
20250227,170600,6208430,3715,3715,3715,3715,0
20250227,170500,6208430,3715,3715,3715,3715,0
20250227,170400,6208430,3715,3715,3715,3715,0
20250227,170300,6208430,3715,3715,3715,3715,0
20250227,170200,6208430,3715,3715,3715,3715,0
20250227,170100,6208430,3715,3715,3715,3715,0
20250227,170000,6208430,3715,3715,3715,3715,0
20250227,165900,6208430,3715,3715,3715,3715,0
20250227,165800,6208430,3715,3715,3715,3715,0
20250227,165700,6208430,3715,3715,3715,3715,0
20250227,165600,6208430,3715,3715,3715,3715,0
20250227,165500,6208430,3715,3715,3715,3715,0
20250227,165400,6208430,3715,3715,3715,3715,0
20250227,165300,6208430,3715,3715,3715,3715,0
20250227,165200,6208430,3715,3715,3715,3715,11
20250227,165100,6208430,3715,3715,3715,3715,0
20250227,165000,6208430,3715,3715,3715,3715,0
20250227,164900,6208430,3715,3715,3715,3715,0
20250227,164800,6208430,3715,3715,3715,3715,0
20250227,164700,6208430,3715,3715,3715,3715,0
20250227,164600,6208430,3715,3715,3715,3715,0
20250227,164500,6208430,3715,3715,3715,3715,0
20250227,164400,6208430,3715,3715,3715,3715,0
20250227,164300,6208430,3715,3715,3715,3715,0
20250227,164200,6208430,3715,3715,3715,3715,0
20250227,164100,6208430,3715,3715,3715,3715,0
20250227,164000,6208430,3715,3715,3715,3715,0
20250227,163900,6208430,3715,3715,3715,3715,0
20250227,163800,6208430,3715,3715,3715,3715,0
20250227,163700,6208430,3715,3715,3715,3715,0
20250227,163600,6208430,3715,3715,3715,3715,0
20250227,163500,6208430,3715,3715,3715,3715,0
20250227,163400,6208430,3715,3715,3715,3715,0
20250227,163300,6208430,3715,3715,3715,3715,0
20250227,163200,6208430,3715,3715,3715,3715,0
20250227,163100,6208430,3715,3715,3715,3715,0
20250227,163000,6208430,3715,3715,3715,3715,0
20250227,162900,6208430,3715,3715,3715,3715,0
20250227,162800,6208430,3715,3715,3715,3715,0
20250227,162700,6208430,3715,3715,3715,3715,0
20250227,162600,6208430,3715,3715,3715,3715,0
20250227,162500,6208430,3715,3715,3715,3715,0
20250227,162400,6208430,3715,3715,3715,3715,0
20250227,162300,6208430,3715,3715,3715,3715,0
20250227,162200,6208430,3715,3715,3715,3715,11
20250227,162100,6208430,3715,3715,3715,3715,0
20250227,162000,6208430,3715,3715,3715,3715,0
20250227,161900,6208430,3715,3715,3715,3715,0
20250227,161800,6208430,3715,3715,3715,3715,0
20250227,161700,6208430,3715,3715,3715,3715,0
20250227,161600,6208430,3715,3715,3715,3715,0
20250227,161500,6208430,3715,3715,3715,3715,0
20250227,161400,6208430,3715,3715,3715,3715,0
20250227,161300,6208430,3715,3715,3715,3715,0
20250227,161200,6208430,3715,3715,3715,3715,0
20250227,161100,6208430,3715,3715,3715,3715,0
20250227,161000,6208430,3715,3715,3715,3715,0
20250227,160900,6208430,3715,3715,3715,3715,0
20250227,160800,6208430,3715,3715,3715,3715,0
20250227,160700,6208430,3715,3715,3715,3715,0
20250227,160600,6208430,3715,3715,3715,3715,0
20250227,160500,6208430,3715,3715,3715,3715,0
20250227,160400,6208430,3715,3715,3715,3715,0
20250227,160300,6208430,3715,3715,3715,3715,0
20250227,160200,6208430,3715,3715,3715,3715,0
20250227,160100,6208430,3715,3715,3715,3715,0
20250227,160000,6208430,3715,3715,3715,3715,0
20250227,155900,6208430,3715,3715,3715,3715,0
20250227,155800,6208430,3715,3715,3715,3715,0
20250227,155700,6208430,3715,3715,3715,3715,0
20250227,155600,6208430,3715,3715,3715,3715,0
20250227,155500,6208430,3715,3715,3715,3715,0
20250227,155400,6208430,3715,3715,3715,3715,0
20250227,155300,6208430,3715,3715,3715,3715,0
20250227,155200,6208430,3715,3715,3715,3715,11
20250227,155100,6208430,3715,3715,3715,3715,0
20250227,155000,6208430,3715,3715,3715,3715,0
20250227,154900,6208430,3715,3715,3715,3715,0
20250227,154800,6208430,3715,3715,3715,3715,0
20250227,154700,6208430,3715,3715,3715,3715,0
20250227,154600,6208430,3715,3715,3715,3715,0
20250227,154500,6208430,3715,3715,3715,3715,0
20250227,154400,6208430,3715,3715,3715,3715,0
20250227,154300,6208430,3715,3715,3715,3715,0
20250227,154200,6208430,3715,3715,3715,3715,0
20250227,154100,6208430,3715,3715,3715,3715,0
20250227,154000,6208430,3715,3715,3715,3715,0
20250227,153900,6208430,3715,3715,3715,3715,0
20250227,153800,6208430,3715,3715,3715,3715,0
20250227,153700,6208430,3715,3715,3715,3715,0
20250227,153600,6208430,3715,3715,3715,3715,0
20250227,153500,6208430,3715,3715,3715,3715,0
20250227,153400,6208430,3715,3715,3715,3715,0
20250227,153300,6208430,3715,3715,3715,3715,0
20250227,153200,6208430,3715,3715,3715,3715,0
20250227,153100,6208430,3715,3715,3715,3715,0
20250227,153000,6208430,3715,3715,3715,3715,11
20250227,152900,6167565,3715,3715,3715,3715,0
20250227,152800,6167565,3715,3715,3715,3715,0
20250227,152700,6167565,3715,3715,3715,3715,0
20250227,152600,6167565,3715,3715,3715,3715,0
20250227,152500,6167565,3715,3715,3715,3715,0
20250227,152400,6167565,3715,3715,3715,3715,0
20250227,152300,6167565,3715,3715,3715,3715,0
20250227,152200,6167565,3715,3715,3715,3715,0
20250227,152100,6167565,3715,3715,3715,3715,0
20250227,152000,6167565,3715,3715,3715,3715,0
20250227,151900,6167565,3715,3715,3715,3715,0
20250227,151800,6167565,3715,3715,3715,3715,0
20250227,151700,6167565,3715,3715,3715,3715,0
20250227,151600,6167565,3715,3715,3715,3715,0
20250227,151500,6167565,3715,3715,3715,3715,0
20250227,151400,6167565,3715,3715,3715,3715,1
20250227,151300,6163850,3690,3690,3690,3690,0
20250227,151200,6163850,3690,3690,3690,3690,0
20250227,151100,6163850,3690,3690,3690,3690,0
20250227,151000,6163850,3690,3690,3690,3690,0
20250227,150900,6163850,3690,3690,3690,3690,0
20250227,150800,6163850,3690,3690,3690,3690,0
20250227,150700,6163850,3690,3690,3690,3690,0
20250227,150600,6163850,3690,3690,3690,3690,0
20250227,150500,6163850,3690,3690,3690,3690,0
20250227,150400,6163850,3690,3690,3690,3690,0
20250227,150300,6163850,3690,3690,3690,3690,0
20250227,150200,6163850,3690,3690,3690,3690,0
20250227,150100,6163850,3690,3690,3690,3690,0
20250227,150000,6163850,3690,3690,3690,3690,0
20250227,145900,6163850,3690,3690,3690,3690,0
20250227,145800,6163850,3690,3690,3690,3690,0
20250227,145700,6163850,3690,3690,3690,3690,0
20250227,145600,6163850,3690,3690,3690,3690,0
20250227,145500,6163850,3690,3690,3690,3690,0
20250227,145400,6163850,3690,3690,3690,3690,0
20250227,145300,6163850,3690,3710,3710,3690,335
20250227,145200,4925920,3715,3715,3715,3715,0
20250227,145100,4925920,3715,3715,3715,3715,0
20250227,145000,4925920,3715,3715,3715,3715,0
20250227,144900,4925920,3715,3715,3715,3715,0
20250227,144800,4925920,3715,3715,3715,3715,0
20250227,144700,4925920,3715,3715,3715,3715,0
20250227,144600,4925920,3715,3715,3715,3715,0
20250227,144500,4925920,3715,3715,3715,3715,0
20250227,144400,4925920,3715,3715,3715,3715,0
20250227,144300,4925920,3715,3715,3715,3715,0
20250227,144200,4925920,3715,3715,3715,3715,0
20250227,144100,4925920,3715,3715,3715,3715,0
20250227,144000,4925920,3715,3715,3715,3715,29
20250227,143900,4818185,3715,3715,3715,3715,0
20250227,143800,4818185,3715,3715,3715,3715,0
20250227,143700,4818185,3715,3715,3715,3715,0
20250227,143600,4818185,3715,3715,3715,3715,0
20250227,143500,4818185,3715,3715,3715,3715,0
20250227,143400,4818185,3715,3715,3715,3715,0
20250227,143300,4818185,3715,3715,3715,3715,0
20250227,143200,4818185,3715,3715,3715,3715,0
20250227,143100,4818185,3715,3715,3715,3715,0
20250227,143000,4818185,3715,3715,3715,3715,0
20250227,142900,4818185,3715,3715,3715,3715,0
20250227,142800,4818185,3715,3715,3715,3715,0
20250227,142700,4818185,3715,3715,3715,3715,0
20250227,142600,4818185,3715,3715,3715,3715,0
20250227,142500,4818185,3715,3715,3715,3715,0
20250227,142400,4818185,3715,3715,3715,3715,0
20250227,142300,4818185,3715,3715,3715,3715,0
20250227,142200,4818185,3715,3715,3715,3715,0
20250227,142100,4818185,3715,3715,3715,3715,1
20250227,142000,4814470,3715,3715,3715,3715,0
20250227,141900,4814470,3715,3715,3715,3715,0
20250227,141800,4814470,3715,3715,3715,3715,0
20250227,141700,4814470,3715,3715,3715,3715,0
20250227,141600,4814470,3715,3715,3715,3715,0
20250227,141500,4814470,3715,3715,3715,3715,0
20250227,141400,4814470,3715,3715,3715,3715,0
20250227,141300,4814470,3715,3715,3715,3715,0
20250227,141200,4814470,3715,3715,3715,3715,0
20250227,141100,4814470,3715,3715,3715,3715,0
20250227,141000,4814470,3715,3715,3715,3715,0
20250227,140900,4814470,3715,3715,3715,3715,0
20250227,140800,4814470,3715,3715,3715,3715,0
20250227,140700,4814470,3715,3715,3715,3715,0
20250227,140600,4814470,3715,3715,3715,3715,0
20250227,140500,4814470,3715,3715,3715,3715,0
20250227,140400,4814470,3715,3715,3715,3715,0
20250227,140300,4814470,3715,3715,3715,3715,0
20250227,140200,4814470,3715,3715,3715,3715,0
20250227,140100,4814470,3715,3715,3715,3715,0
20250227,140000,4814470,3715,3715,3715,3715,0
20250227,135900,4814470,3715,3715,3715,3715,0
20250227,135800,4814470,3715,3715,3715,3715,0
20250227,135700,4814470,3715,3715,3715,3715,0
20250227,135600,4814470,3715,3715,3715,3715,0
20250227,135500,4814470,3715,3715,3715,3715,0
20250227,135400,4814470,3715,3715,3715,3715,0
20250227,135300,4814470,3715,3715,3715,3715,0
20250227,135200,4814470,3715,3715,3715,3715,0
20250227,135100,4814470,3715,3715,3715,3715,2
20250227,135000,4807040,3720,3720,3720,3720,0
20250227,134900,4807040,3720,3720,3720,3720,0
20250227,134800,4807040,3720,3720,3720,3720,0
20250227,134700,4807040,3720,3720,3720,3720,0
20250227,134600,4807040,3720,3720,3720,3720,0
20250227,134500,4807040,3720,3720,3720,3720,0
20250227,134400,4807040,3720,3720,3720,3720,0
20250227,134300,4807040,3720,3720,3720,3720,0
20250227,134200,4807040,3720,3720,3720,3720,0
20250227,134100,4807040,3720,3720,3720,3720,0
20250227,134000,4807040,3720,3720,3720,3720,0
20250227,133900,4807040,3720,3720,3720,3720,0
20250227,133800,4807040,3720,3720,3720,3720,0
20250227,133700,4807040,3720,3720,3720,3720,0
20250227,133600,4807040,3720,3720,3720,3720,0
20250227,133500,4807040,3720,3720,3720,3720,0
20250227,133400,4807040,3720,3720,3720,3720,0
20250227,133300,4807040,3720,3720,3720,3720,0
20250227,133200,4807040,3720,3720,3720,3720,0
20250227,133100,4807040,3720,3720,3720,3720,0
20250227,133000,4807040,3720,3720,3720,3720,0
20250227,132900,4807040,3720,3720,3720,3720,0
20250227,132800,4807040,3720,3720,3720,3720,0
20250227,132700,4807040,3720,3720,3720,3720,0
20250227,132600,4807040,3720,3720,3720,3720,0
20250227,132500,4807040,3720,3720,3720,3720,0
20250227,132400,4807040,3720,3720,3720,3720,0
20250227,132300,4807040,3720,3720,3720,3720,0
20250227,132200,4807040,3720,3720,3720,3720,0
20250227,132100,4807040,3720,3720,3720,3720,0
20250227,132000,4807040,3720,3720,3720,3720,0
20250227,131900,4807040,3720,3720,3720,3720,0
20250227,131800,4807040,3720,3720,3720,3720,0
20250227,131700,4807040,3720,3720,3720,3720,0
20250227,131600,4807040,3720,3720,3720,3720,0
20250227,131500,4807040,3720,3720,3720,3720,0
20250227,131400,4807040,3720,3720,3720,3720,0
20250227,131300,4807040,3720,3720,3720,3720,0
20250227,131200,4807040,3720,3720,3720,3720,0
20250227,131100,4807040,3720,3720,3720,3720,0
20250227,131000,4807040,3720,3720,3720,3720,0
20250227,130900,4807040,3720,3720,3720,3720,0
20250227,130800,4807040,3720,3720,3720,3720,0
20250227,130700,4807040,3720,3720,3720,3720,0
20250227,130600,4807040,3720,3720,3720,3720,0
20250227,130500,4807040,3720,3720,3720,3720,0
20250227,130400,4807040,3720,3720,3720,3720,0
20250227,130300,4807040,3720,3720,3720,3720,0
20250227,130200,4807040,3720,3720,3720,3720,6
20250227,130100,4784720,3720,3720,3720,3720,0
20250227,130000,4784720,3720,3720,3720,3720,0
20250227,125900,4784720,3720,3720,3720,3720,0
20250227,125800,4784720,3720,3720,3720,3720,0
20250227,125700,4784720,3720,3720,3720,3720,0
20250227,125600,4784720,3720,3720,3720,3720,0
20250227,125500,4784720,3720,3720,3720,3720,0
20250227,125400,4784720,3720,3720,3720,3720,0
20250227,125300,4784720,3720,3720,3720,3720,0
20250227,125200,4784720,3720,3720,3720,3720,0
20250227,125100,4784720,3720,3720,3720,3720,0
20250227,125000,4784720,3720,3720,3720,3720,0
20250227,124900,4784720,3720,3720,3720,3720,0
20250227,124800,4784720,3720,3720,3720,3720,0
20250227,124700,4784720,3720,3720,3720,3720,0
20250227,124600,4784720,3720,3720,3720,3720,0
20250227,124500,4784720,3720,3720,3720,3720,0
20250227,124400,4784720,3720,3720,3720,3720,0
20250227,124300,4784720,3720,3720,3720,3720,0
20250227,124200,4784720,3720,3720,3720,3720,0
20250227,124100,4784720,3720,3720,3720,3720,0
20250227,124000,4784720,3720,3720,3720,3720,0
20250227,123900,4784720,3720,3720,3720,3720,0
20250227,123800,4784720,3720,3720,3720,3720,0
20250227,123700,4784720,3720,3720,3720,3720,0
20250227,123600,4784720,3720,3720,3720,3720,0
20250227,123500,4784720,3720,3720,3720,3720,0
20250227,123400,4784720,3720,3720,3720,3720,0
20250227,123300,4784720,3720,3720,3720,3720,0
20250227,123200,4784720,3720,3720,3720,3720,0
20250227,123100,4784720,3720,3720,3720,3720,0
20250227,123000,4784720,3720,3720,3720,3720,0
20250227,122900,4784720,3720,3720,3720,3720,0
20250227,122800,4784720,3720,3720,3720,3720,0
20250227,122700,4784720,3720,3720,3720,3720,0
20250227,122600,4784720,3720,3720,3720,3720,0
20250227,122500,4784720,3720,3720,3720,3720,0
20250227,122400,4784720,3720,3720,3720,3720,0
20250227,122300,4784720,3720,3720,3720,3720,0
20250227,122200,4784720,3720,3720,3720,3720,0
20250227,122100,4784720,3720,3720,3720,3720,0
20250227,122000,4784720,3720,3720,3720,3720,6
20250227,121900,4762400,3715,3715,3715,3715,0
20250227,121800,4762400,3715,3715,3715,3715,0
20250227,121700,4762400,3715,3715,3715,3715,0
20250227,121600,4762400,3715,3715,3715,3715,0
20250227,121500,4762400,3715,3715,3715,3715,0
20250227,121400,4762400,3715,3715,3715,3715,0
20250227,121300,4762400,3715,3715,3715,3715,0
20250227,121200,4762400,3715,3715,3715,3715,0
20250227,121100,4762400,3715,3715,3715,3715,0
20250227,121000,4762400,3715,3715,3715,3715,0
20250227,120900,4762400,3715,3715,3715,3715,0
20250227,120800,4762400,3715,3715,3715,3715,0
20250227,120700,4762400,3715,3715,3715,3715,0
20250227,120600,4762400,3715,3715,3715,3715,0
20250227,120500,4762400,3715,3715,3715,3715,0
20250227,120400,4762400,3715,3715,3715,3715,0
20250227,120300,4762400,3715,3715,3715,3715,0
20250227,120200,4762400,3715,3715,3715,3715,0
20250227,120100,4762400,3715,3715,3715,3715,0
20250227,120000,4762400,3715,3715,3715,3715,0
20250227,115900,4762400,3715,3715,3715,3715,0
20250227,115800,4762400,3715,3715,3715,3715,0
20250227,115700,4762400,3715,3715,3715,3715,0
20250227,115600,4762400,3715,3715,3715,3715,0
20250227,115500,4762400,3715,3715,3715,3715,0
20250227,115400,4762400,3715,3715,3715,3715,0
20250227,115300,4762400,3715,3715,3715,3715,0
20250227,115200,4762400,3715,3715,3715,3715,0
20250227,115100,4762400,3715,3715,3715,3715,0
20250227,115000,4762400,3715,3715,3715,3715,0
20250227,114900,4762400,3715,3715,3715,3715,0
20250227,114800,4762400,3715,3715,3715,3715,0
20250227,114700,4762400,3715,3715,3715,3715,0
20250227,114600,4762400,3715,3715,3715,3715,0
20250227,114500,4762400,3715,3715,3715,3715,0
20250227,114400,4762400,3715,3715,3715,3715,0
20250227,114300,4762400,3715,3715,3715,3715,0
20250227,114200,4762400,3715,3715,3715,3715,0
20250227,114100,4762400,3715,3715,3715,3715,0
20250227,114000,4762400,3715,3715,3715,3715,0
20250227,113900,4762400,3715,3715,3715,3715,0
20250227,113800,4762400,3715,3715,3715,3715,0
20250227,113700,4762400,3715,3715,3715,3715,0
20250227,113600,4762400,3715,3715,3715,3715,1
20250227,113500,4758685,3725,3725,3725,3725,0
20250227,113400,4758685,3725,3725,3725,3725,0
20250227,113300,4758685,3725,3725,3725,3725,0
20250227,113200,4758685,3725,3725,3725,3725,0
20250227,113100,4758685,3725,3725,3725,3725,1
20250227,113000,4754960,3695,3695,3695,3695,0
20250227,112900,4754960,3695,3695,3695,3695,0
20250227,112800,4754960,3695,3695,3695,3695,0
20250227,112700,4754960,3695,3720,3720,3695,680
20250227,112600,2232350,3720,3720,3720,3720,0
20250227,112500,2232350,3720,3720,3720,3720,0
20250227,112400,2232350,3720,3720,3720,3720,241
20250227,112300,1335830,3725,3725,3725,3725,0
20250227,112200,1335830,3725,3725,3725,3725,0
20250227,112100,1335830,3725,3725,3725,3725,0
20250227,112000,1335830,3725,3725,3725,3725,0
20250227,111900,1335830,3725,3725,3725,3725,0
20250227,111800,1335830,3725,3725,3725,3725,0
20250227,111700,1335830,3725,3725,3725,3725,0
20250227,111600,1335830,3725,3725,3725,3725,0
20250227,111500,1335830,3725,3725,3725,3725,0
20250227,111400,1335830,3725,3725,3725,3725,0
20250227,111300,1335830,3725,3725,3725,3725,0
20250227,111200,1335830,3725,3725,3725,3725,0
20250227,111100,1335830,3725,3725,3725,3725,0
20250227,111000,1335830,3725,3725,3725,3725,0
20250227,110900,1335830,3725,3725,3725,3725,0
20250227,110800,1335830,3725,3725,3725,3725,0
20250227,110700,1335830,3725,3725,3725,3725,0
20250227,110600,1335830,3725,3725,3725,3725,0
20250227,110500,1335830,3725,3725,3725,3725,0
20250227,110400,1335830,3725,3725,3725,3725,0
20250227,110300,1335830,3725,3725,3725,3725,0
20250227,110200,1335830,3725,3725,3725,3725,0
20250227,110100,1335830,3725,3725,3725,3725,0
20250227,110000,1335830,3725,3725,3725,3725,0
20250227,105900,1335830,3725,3725,3725,3725,0
20250227,105800,1335830,3725,3725,3725,3725,0
20250227,105700,1335830,3725,3725,3725,3725,0
20250227,105600,1335830,3725,3725,3725,3725,0
20250227,105500,1335830,3725,3725,3725,3725,0
20250227,105400,1335830,3725,3725,3725,3725,0
20250227,105300,1335830,3725,3725,3725,3725,0
20250227,105200,1335830,3725,3725,3725,3725,0
20250227,105100,1335830,3725,3725,3725,3725,0
20250227,105000,1335830,3725,3725,3725,3725,0
20250227,104900,1335830,3725,3725,3725,3725,0
20250227,104800,1335830,3725,3725,3725,3725,0
20250227,104700,1335830,3725,3725,3725,3725,0
20250227,104600,1335830,3725,3725,3725,3725,0
20250227,104500,1335830,3725,3725,3725,3725,0
20250227,104400,1335830,3725,3725,3725,3725,0
20250227,104300,1335830,3725,3725,3725,3725,0
20250227,104200,1335830,3725,3725,3725,3725,0
20250227,104100,1335830,3725,3725,3725,3725,0
20250227,104000,1335830,3725,3725,3725,3725,0
20250227,103900,1335830,3725,3725,3725,3725,0
20250227,103800,1335830,3725,3725,3725,3725,0
20250227,103700,1335830,3725,3725,3725,3725,0
20250227,103600,1335830,3725,3725,3725,3725,0
20250227,103500,1335830,3725,3725,3725,3725,0
20250227,103400,1335830,3725,3725,3725,3725,0
20250227,103300,1335830,3725,3725,3725,3725,0
20250227,103200,1335830,3725,3725,3725,3725,0
20250227,103100,1335830,3725,3725,3725,3725,0
20250227,103000,1335830,3725,3725,3725,3725,0
20250227,102900,1335830,3725,3725,3725,3725,0
20250227,102800,1335830,3725,3725,3725,3725,0
20250227,102700,1335830,3725,3725,3725,3725,0
20250227,102600,1335830,3725,3725,3725,3725,0
20250227,102500,1335830,3725,3725,3725,3725,0
20250227,102400,1335830,3725,3725,3725,3725,0
20250227,102300,1335830,3725,3725,3725,3725,7
20250227,102200,1309755,3725,3725,3725,3725,0
20250227,102100,1309755,3725,3725,3725,3725,0
20250227,102000,1309755,3725,3725,3725,3725,0
20250227,101900,1309755,3725,3725,3725,3725,0
20250227,101800,1309755,3725,3725,3725,3725,0
20250227,101700,1309755,3725,3725,3725,3725,0
20250227,101600,1309755,3725,3725,3725,3725,27
20250227,101500,1209180,3730,3730,3730,3730,0
20250227,101400,1209180,3730,3730,3730,3730,0
20250227,101300,1209180,3730,3730,3730,3730,0
20250227,101200,1209180,3730,3730,3730,3730,0
20250227,101100,1209180,3730,3730,3730,3730,0
20250227,101000,1209180,3730,3730,3730,3730,0
20250227,100900,1209180,3730,3730,3730,3730,0
20250227,100800,1209180,3730,3730,3730,3730,0
20250227,100700,1209180,3730,3730,3730,3730,0
20250227,100600,1209180,3730,3730,3730,3730,0
20250227,100500,1209180,3730,3730,3730,3730,0
20250227,100400,1209180,3730,3730,3730,3730,0
20250227,100300,1209180,3730,3730,3730,3730,0
20250227,100200,1209180,3730,3730,3730,3730,0
20250227,100100,1209180,3730,3730,3730,3730,0
20250227,100000,1209180,3730,3730,3730,3730,0
20250227,095900,1209180,3730,3730,3730,3730,0
20250227,095800,1209180,3730,3730,3730,3730,0
20250227,095700,1209180,3730,3730,3730,3730,0
20250227,095600,1209180,3730,3730,3730,3730,0
20250227,095500,1209180,3730,3730,3730,3730,0
20250227,095400,1209180,3730,3730,3730,3730,9
20250227,095300,1175610,3735,3735,3735,3735,0
20250227,095200,1175610,3735,3735,3735,3735,0
20250227,095100,1175610,3735,3735,3735,3735,0
20250227,095000,1175610,3735,3735,3735,3735,0
20250227,094900,1175610,3735,3735,3735,3735,0
20250227,094800,1175610,3735,3735,3735,3735,0
20250227,094700,1175610,3735,3735,3735,3735,0
20250227,094600,1175610,3735,3735,3735,3735,0
20250227,094500,1175610,3735,3735,3735,3735,2
20250227,094400,1168140,3735,3735,3735,3735,3
20250227,094300,1156935,3720,3720,3720,3720,0
20250227,094200,1156935,3720,3720,3720,3720,0
20250227,094100,1156935,3720,3720,3720,3720,0
20250227,094000,1156935,3720,3720,3720,3720,0
20250227,093900,1156935,3720,3720,3720,3720,10
20250227,093800,1119735,3720,3720,3720,3720,0
20250227,093700,1119735,3720,3720,3720,3720,0
20250227,093600,1119735,3720,3720,3720,3720,0
20250227,093500,1119735,3720,3720,3720,3720,0
20250227,093400,1119735,3720,3720,3720,3720,0
20250227,093300,1119735,3720,3720,3720,3720,0
20250227,093200,1119735,3720,3720,3720,3720,0
20250227,093100,1119735,3720,3720,3720,3720,0
20250227,093000,1119735,3720,3720,3720,3720,0
20250227,092900,1119735,3720,3720,3720,3720,0
20250227,092800,1119735,3720,3720,3720,3720,0
20250227,092700,1119735,3720,3720,3720,3720,0
20250227,092600,1119735,3720,3720,3720,3720,0
20250227,092500,1119735,3720,3720,3720,3720,0
20250227,092400,1119735,3720,3720,3720,3720,0
20250227,092300,1119735,3720,3720,3720,3720,0
20250227,092200,1119735,3720,3720,3720,3720,0
20250227,092100,1119735,3720,3720,3720,3720,300
20250227,092000,3735,3735,3735,3735,3735,0
20250227,091900,3735,3735,3735,3735,3735,0
20250227,091800,3735,3735,3735,3735,3735,0
20250227,091700,3735,3735,3735,3735,3735,0
20250227,091600,3735,3735,3735,3735,3735,0
20250227,091500,3735,3735,3735,3735,3735,0
20250227,091400,3735,3735,3735,3735,3735,0
20250227,091300,3735,3735,3735,3735,3735,0
20250227,091200,3735,3735,3735,3735,3735,0
20250227,091100,3735,3735,3735,3735,3735,0
20250227,091000,3735,3735,3735,3735,3735,0
20250227,090900,3735,3735,3735,3735,3735,0
20250227,090800,3735,3735,3735,3735,3735,0
20250227,090700,3735,3735,3735,3735,3735,0
20250227,090600,3735,3735,3735,3735,3735,0
20250227,090500,3735,3735,3735,3735,3735,0
20250227,090400,3735,3735,3735,3735,3735,0
20250227,090300,3735,3735,3735,3735,3735,0
20250227,090200,3735,3735,3735,3735,3735,0
20250227,090100,3735,3735,3735,3735,3735,0
20250227,090000,3735,3735,3735,3735,3735,1