KissMeData/052300/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193600,27261225,2585,2585,2585,2585,7
20250227,193500,27261225,2585,2585,2585,2585,0
20250227,193400,27261225,2585,2585,2585,2585,0
20250227,193300,27261225,2585,2585,2585,2585,0
20250227,193200,27261225,2585,2585,2585,2585,0
20250227,193100,27261225,2585,2585,2585,2585,0
20250227,193000,27261225,2585,2585,2585,2585,0
20250227,192900,27261225,2585,2585,2585,2585,0
20250227,192800,27261225,2585,2585,2585,2585,0
20250227,192700,27261225,2585,2585,2585,2585,0
20250227,192600,27261225,2585,2585,2585,2585,0
20250227,192500,27261225,2585,2585,2585,2585,0
20250227,192400,27261225,2585,2585,2585,2585,0
20250227,192300,27261225,2585,2585,2585,2585,0
20250227,192200,27261225,2585,2585,2585,2585,0
20250227,192100,27261225,2585,2585,2585,2585,0
20250227,192000,27261225,2585,2585,2585,2585,0
20250227,191900,27261225,2585,2585,2585,2585,0
20250227,191800,27261225,2585,2585,2585,2585,0
20250227,191700,27261225,2585,2585,2585,2585,0
20250227,191600,27261225,2585,2585,2585,2585,0
20250227,191500,27261225,2585,2585,2585,2585,0
20250227,191400,27261225,2585,2585,2585,2585,0
20250227,191300,27261225,2585,2585,2585,2585,0
20250227,191200,27261225,2585,2585,2585,2585,0
20250227,191100,27261225,2585,2585,2585,2585,0
20250227,191000,27261225,2585,2585,2585,2585,0
20250227,190900,27261225,2585,2585,2585,2585,0
20250227,190800,27261225,2585,2585,2585,2585,0
20250227,190700,27261225,2585,2585,2585,2585,0
20250227,190600,27261225,2585,2585,2585,2585,7
20250227,190500,27261225,2585,2585,2585,2585,0
20250227,190400,27261225,2585,2585,2585,2585,0
20250227,190300,27261225,2585,2585,2585,2585,0
20250227,190200,27261225,2585,2585,2585,2585,0
20250227,190100,27261225,2585,2585,2585,2585,0
20250227,190000,27261225,2585,2585,2585,2585,0
20250227,185900,27261225,2585,2585,2585,2585,0
20250227,185800,27261225,2585,2585,2585,2585,0
20250227,185700,27261225,2585,2585,2585,2585,0
20250227,185600,27261225,2585,2585,2585,2585,0
20250227,185500,27261225,2585,2585,2585,2585,0
20250227,185400,27261225,2585,2585,2585,2585,0
20250227,185300,27261225,2585,2585,2585,2585,0
20250227,185200,27261225,2585,2585,2585,2585,0
20250227,185100,27261225,2585,2585,2585,2585,0
20250227,185000,27261225,2585,2585,2585,2585,0
20250227,184900,27261225,2585,2585,2585,2585,0
20250227,184800,27261225,2585,2585,2585,2585,0
20250227,184700,27261225,2585,2585,2585,2585,0
20250227,184600,27261225,2585,2585,2585,2585,0
20250227,184500,27261225,2585,2585,2585,2585,0
20250227,184400,27261225,2585,2585,2585,2585,0
20250227,184300,27261225,2585,2585,2585,2585,0
20250227,184200,27261225,2585,2585,2585,2585,0
20250227,184100,27261225,2585,2585,2585,2585,0
20250227,184000,27261225,2585,2585,2585,2585,0
20250227,183900,27261225,2585,2585,2585,2585,0
20250227,183800,27261225,2585,2585,2585,2585,0
20250227,183700,27261225,2585,2585,2585,2585,0
20250227,183600,27261225,2585,2585,2585,2585,7
20250227,183500,27261225,2585,2585,2585,2585,0
20250227,183400,27261225,2585,2585,2585,2585,0
20250227,183300,27261225,2585,2585,2585,2585,0
20250227,183200,27261225,2585,2585,2585,2585,0
20250227,183100,27261225,2585,2585,2585,2585,0
20250227,183000,27261225,2585,2585,2585,2585,0
20250227,182900,27261225,2585,2585,2585,2585,0
20250227,182800,27261225,2585,2585,2585,2585,0
20250227,182700,27261225,2585,2585,2585,2585,0
20250227,182600,27261225,2585,2585,2585,2585,0
20250227,182500,27261225,2585,2585,2585,2585,0
20250227,182400,27261225,2585,2585,2585,2585,0
20250227,182300,27261225,2585,2585,2585,2585,0
20250227,182200,27261225,2585,2585,2585,2585,0
20250227,182100,27261225,2585,2585,2585,2585,0
20250227,182000,27261225,2585,2585,2585,2585,0
20250227,181900,27261225,2585,2585,2585,2585,0
20250227,181800,27261225,2585,2585,2585,2585,0
20250227,181700,27261225,2585,2585,2585,2585,0
20250227,181600,27261225,2585,2585,2585,2585,0
20250227,181500,27261225,2585,2585,2585,2585,0
20250227,181400,27261225,2585,2585,2585,2585,0
20250227,181300,27261225,2585,2585,2585,2585,0
20250227,181200,27261225,2585,2585,2585,2585,0
20250227,181100,27261225,2585,2585,2585,2585,0
20250227,181000,27261225,2585,2585,2585,2585,0
20250227,180900,27261225,2585,2585,2585,2585,0
20250227,180800,27261225,2585,2585,2585,2585,0
20250227,180700,27261225,2585,2585,2585,2585,0
20250227,180600,27261225,2585,2585,2585,2585,7
20250227,180500,27261225,2585,2585,2585,2585,0
20250227,180400,27261225,2585,2585,2585,2585,0
20250227,180300,27261225,2585,2585,2585,2585,0
20250227,180200,27261225,2585,2585,2585,2585,0
20250227,180100,27261225,2585,2585,2585,2585,0
20250227,180000,27261225,2585,2585,2585,2585,0
20250227,175900,27261225,2585,2585,2585,2585,0
20250227,175800,27261225,2585,2585,2585,2585,0
20250227,175700,27261225,2585,2585,2585,2585,0
20250227,175600,27261225,2585,2585,2585,2585,0
20250227,175500,27261225,2585,2585,2585,2585,0
20250227,175400,27261225,2585,2585,2585,2585,0
20250227,175300,27261225,2585,2585,2585,2585,0
20250227,175200,27261225,2585,2585,2585,2585,0
20250227,175100,27261225,2585,2585,2585,2585,0
20250227,175000,27261225,2585,2585,2585,2585,0
20250227,174900,27261225,2585,2585,2585,2585,0
20250227,174800,27261225,2585,2585,2585,2585,0
20250227,174700,27261225,2585,2585,2585,2585,0
20250227,174600,27261225,2585,2585,2585,2585,0
20250227,174500,27261225,2585,2585,2585,2585,0
20250227,174400,27261225,2585,2585,2585,2585,0
20250227,174300,27261225,2585,2585,2585,2585,0
20250227,174200,27261225,2585,2585,2585,2585,0
20250227,174100,27261225,2585,2585,2585,2585,0
20250227,174000,27261225,2585,2585,2585,2585,0
20250227,173900,27261225,2585,2585,2585,2585,0
20250227,173800,27261225,2585,2585,2585,2585,0
20250227,173700,27261225,2585,2585,2585,2585,0
20250227,173600,27261225,2585,2585,2585,2585,7
20250227,173500,27261225,2585,2585,2585,2585,0
20250227,173400,27261225,2585,2585,2585,2585,0
20250227,173300,27261225,2585,2585,2585,2585,0
20250227,173200,27261225,2585,2585,2585,2585,0
20250227,173100,27261225,2585,2585,2585,2585,0
20250227,173000,27261225,2585,2585,2585,2585,0
20250227,172900,27261225,2585,2585,2585,2585,0
20250227,172800,27261225,2585,2585,2585,2585,0
20250227,172700,27261225,2585,2585,2585,2585,0
20250227,172600,27261225,2585,2585,2585,2585,0
20250227,172500,27261225,2585,2585,2585,2585,0
20250227,172400,27261225,2585,2585,2585,2585,0
20250227,172300,27261225,2585,2585,2585,2585,0
20250227,172200,27261225,2585,2585,2585,2585,0
20250227,172100,27261225,2585,2585,2585,2585,0
20250227,172000,27261225,2585,2585,2585,2585,0
20250227,171900,27261225,2585,2585,2585,2585,0
20250227,171800,27261225,2585,2585,2585,2585,0
20250227,171700,27261225,2585,2585,2585,2585,0
20250227,171600,27261225,2585,2585,2585,2585,0
20250227,171500,27261225,2585,2585,2585,2585,0
20250227,171400,27261225,2585,2585,2585,2585,0
20250227,171300,27261225,2585,2585,2585,2585,0
20250227,171200,27261225,2585,2585,2585,2585,0
20250227,171100,27261225,2585,2585,2585,2585,0
20250227,171000,27261225,2585,2585,2585,2585,0
20250227,170900,27261225,2585,2585,2585,2585,0
20250227,170800,27261225,2585,2585,2585,2585,0
20250227,170700,27261225,2585,2585,2585,2585,0
20250227,170600,27261225,2585,2585,2585,2585,7
20250227,170500,27261225,2585,2585,2585,2585,0
20250227,170400,27261225,2585,2585,2585,2585,0
20250227,170300,27261225,2585,2585,2585,2585,0
20250227,170200,27261225,2585,2585,2585,2585,0
20250227,170100,27261225,2585,2585,2585,2585,0
20250227,170000,27261225,2585,2585,2585,2585,0
20250227,165900,27261225,2585,2585,2585,2585,0
20250227,165800,27261225,2585,2585,2585,2585,0
20250227,165700,27261225,2585,2585,2585,2585,0
20250227,165600,27261225,2585,2585,2585,2585,0
20250227,165500,27261225,2585,2585,2585,2585,0
20250227,165400,27261225,2585,2585,2585,2585,0
20250227,165300,27261225,2585,2585,2585,2585,0
20250227,165200,27261225,2585,2585,2585,2585,0
20250227,165100,27261225,2585,2585,2585,2585,0
20250227,165000,27261225,2585,2585,2585,2585,0
20250227,164900,27261225,2585,2585,2585,2585,0
20250227,164800,27261225,2585,2585,2585,2585,0
20250227,164700,27261225,2585,2585,2585,2585,0
20250227,164600,27261225,2585,2585,2585,2585,0
20250227,164500,27261225,2585,2585,2585,2585,0
20250227,164400,27261225,2585,2585,2585,2585,0
20250227,164300,27261225,2585,2585,2585,2585,0
20250227,164200,27261225,2585,2585,2585,2585,0
20250227,164100,27261225,2585,2585,2585,2585,0
20250227,164000,27261225,2585,2585,2585,2585,0
20250227,163900,27261225,2585,2585,2585,2585,0
20250227,163800,27261225,2585,2585,2585,2585,0
20250227,163700,27261225,2585,2585,2585,2585,0
20250227,163600,27261225,2585,2585,2585,2585,7
20250227,163500,27261225,2585,2585,2585,2585,0
20250227,163400,27261225,2585,2585,2585,2585,0
20250227,163300,27261225,2585,2585,2585,2585,0
20250227,163200,27261225,2585,2585,2585,2585,0
20250227,163100,27261225,2585,2585,2585,2585,0
20250227,163000,27261225,2585,2585,2585,2585,0
20250227,162900,27261225,2585,2585,2585,2585,0
20250227,162800,27261225,2585,2585,2585,2585,0
20250227,162700,27261225,2585,2585,2585,2585,0
20250227,162600,27261225,2585,2585,2585,2585,0
20250227,162500,27261225,2585,2585,2585,2585,0
20250227,162400,27261225,2585,2585,2585,2585,0
20250227,162300,27261225,2585,2585,2585,2585,0
20250227,162200,27261225,2585,2585,2585,2585,0
20250227,162100,27261225,2585,2585,2585,2585,0
20250227,162000,27261225,2585,2585,2585,2585,0
20250227,161900,27261225,2585,2585,2585,2585,0
20250227,161800,27261225,2585,2585,2585,2585,0
20250227,161700,27261225,2585,2585,2585,2585,0
20250227,161600,27261225,2585,2585,2585,2585,0
20250227,161500,27261225,2585,2585,2585,2585,0
20250227,161400,27261225,2585,2585,2585,2585,0
20250227,161300,27261225,2585,2585,2585,2585,0
20250227,161200,27261225,2585,2585,2585,2585,0
20250227,161100,27261225,2585,2585,2585,2585,0
20250227,161000,27261225,2585,2585,2585,2585,0
20250227,160900,27261225,2585,2585,2585,2585,0
20250227,160800,27261225,2585,2585,2585,2585,0
20250227,160700,27261225,2585,2585,2585,2585,0
20250227,160600,27261225,2585,2585,2585,2585,7
20250227,160500,27261225,2585,2585,2585,2585,0
20250227,160400,27261225,2585,2585,2585,2585,0
20250227,160300,27261225,2585,2585,2585,2585,0
20250227,160200,27261225,2585,2585,2585,2585,0
20250227,160100,27261225,2585,2585,2585,2585,0
20250227,160000,27261225,2585,2585,2585,2585,0
20250227,155900,27261225,2585,2585,2585,2585,0
20250227,155800,27261225,2585,2585,2585,2585,0
20250227,155700,27261225,2585,2585,2585,2585,0
20250227,155600,27261225,2585,2585,2585,2585,0
20250227,155500,27261225,2585,2585,2585,2585,0
20250227,155400,27261225,2585,2585,2585,2585,0
20250227,155300,27261225,2585,2585,2585,2585,0
20250227,155200,27261225,2585,2585,2585,2585,0
20250227,155100,27261225,2585,2585,2585,2585,0
20250227,155000,27261225,2585,2585,2585,2585,0
20250227,154900,27261225,2585,2585,2585,2585,0
20250227,154800,27261225,2585,2585,2585,2585,0
20250227,154700,27261225,2585,2585,2585,2585,0
20250227,154600,27261225,2585,2585,2585,2585,0
20250227,154500,27261225,2585,2585,2585,2585,0
20250227,154400,27261225,2585,2585,2585,2585,0
20250227,154300,27261225,2585,2585,2585,2585,0
20250227,154200,27261225,2585,2585,2585,2585,0
20250227,154100,27261225,2585,2585,2585,2585,0
20250227,154000,27261225,2585,2585,2585,2585,0
20250227,153900,27261225,2585,2585,2585,2585,0
20250227,153800,27261225,2585,2585,2585,2585,0
20250227,153700,27261225,2585,2585,2585,2585,0
20250227,153600,27261225,2585,2585,2585,2585,7
20250227,153500,27261225,2585,2585,2585,2585,0
20250227,153400,27261225,2585,2585,2585,2585,0
20250227,153300,27261225,2585,2585,2585,2585,0
20250227,153200,27261225,2585,2585,2585,2585,0
20250227,153100,27261225,2585,2585,2585,2585,0
20250227,153000,27261225,2585,2585,2585,2585,7
20250227,152900,27243130,2585,2585,2585,2585,0
20250227,152800,27243130,2585,2585,2585,2585,0
20250227,152700,27243130,2585,2585,2585,2585,0
20250227,152600,27243130,2585,2585,2585,2585,0
20250227,152500,27243130,2585,2585,2585,2585,0
20250227,152400,27243130,2585,2585,2585,2585,0
20250227,152300,27243130,2585,2585,2585,2585,0
20250227,152200,27243130,2585,2585,2585,2585,0
20250227,152100,27243130,2585,2585,2585,2585,0
20250227,152000,27243130,2585,2585,2585,2585,0
20250227,151900,27243130,2585,2585,2585,2585,6
20250227,151800,27227620,2585,2585,2585,2585,0
20250227,151700,27227620,2585,2585,2585,2585,300
20250227,151600,26452120,2585,2585,2585,2585,0
20250227,151500,26452120,2585,2585,2585,2585,0
20250227,151400,26452120,2585,2585,2585,2585,0
20250227,151300,26452120,2585,2585,2585,2585,0
20250227,151200,26452120,2585,2585,2585,2585,0
20250227,151100,26452120,2585,2585,2585,2585,0
20250227,151000,26452120,2585,2585,2585,2585,0
20250227,150900,26452120,2585,2585,2585,2585,0
20250227,150800,26452120,2585,2585,2585,2585,50
20250227,150700,26322870,2580,2580,2580,2580,0
20250227,150600,26322870,2580,2580,2580,2580,0
20250227,150500,26322870,2580,2580,2580,2580,1000
20250227,150400,23742870,2580,2580,2580,2580,11
20250227,150300,23714490,2580,2580,2580,2580,0
20250227,150200,23714490,2580,2580,2580,2580,0
20250227,150100,23714490,2580,2580,2580,2580,0
20250227,150000,23714490,2580,2590,2590,2580,93
20250227,145900,23474530,2580,2580,2580,2580,44
20250227,145800,23361010,2575,2575,2575,2575,0
20250227,145700,23361010,2575,2575,2575,2575,0
20250227,145600,23361010,2575,2585,2585,2575,1363
20250227,145500,19844950,2595,2595,2595,2595,0
20250227,145400,19844950,2595,2595,2595,2595,0
20250227,145300,19844950,2595,2590,2595,2590,2
20250227,145200,19839765,2595,2595,2595,2595,1
20250227,145100,19837170,2595,2590,2595,2590,2
20250227,145000,19831985,2595,2595,2595,2595,0
20250227,144900,19831985,2595,2595,2595,2595,0
20250227,144800,19831985,2595,2595,2595,2595,0
20250227,144700,19831985,2595,2595,2595,2595,0
20250227,144600,19831985,2595,2595,2595,2595,0
20250227,144500,19831985,2595,2595,2595,2595,0
20250227,144400,19831985,2595,2595,2595,2595,0
20250227,144300,19831985,2595,2595,2595,2595,0
20250227,144200,19831985,2595,2595,2595,2595,0
20250227,144100,19831985,2595,2595,2595,2595,0
20250227,144000,19831985,2595,2595,2595,2595,0
20250227,143900,19831985,2595,2595,2595,2595,0
20250227,143800,19831985,2595,2595,2595,2595,0
20250227,143700,19831985,2595,2595,2595,2595,0
20250227,143600,19831985,2595,2595,2595,2595,0
20250227,143500,19831985,2595,2595,2595,2595,0
20250227,143400,19831985,2595,2595,2595,2595,0
20250227,143300,19831985,2595,2595,2595,2595,0
20250227,143200,19831985,2595,2595,2595,2595,0
20250227,143100,19831985,2595,2595,2595,2595,0
20250227,143000,19831985,2595,2595,2595,2595,0
20250227,142900,19831985,2595,2595,2595,2595,1002
20250227,142800,17231795,2595,2595,2595,2595,0
20250227,142700,17231795,2595,2595,2595,2595,0
20250227,142600,17231795,2595,2595,2595,2595,0
20250227,142500,17231795,2595,2595,2595,2595,0
20250227,142400,17231795,2595,2595,2595,2595,0
20250227,142300,17231795,2595,2595,2595,2595,0
20250227,142200,17231795,2595,2595,2595,2595,0
20250227,142100,17231795,2595,2590,2595,2590,10
20250227,142000,17205850,2580,2580,2580,2580,0
20250227,141900,17205850,2580,2585,2585,2580,51
20250227,141800,17074200,2590,2590,2590,2590,0
20250227,141700,17074200,2590,2590,2590,2590,1
20250227,141600,17071610,2595,2595,2595,2595,0
20250227,141500,17071610,2595,2595,2595,2595,0
20250227,141400,17071610,2595,2595,2595,2595,0
20250227,141300,17071610,2595,2595,2595,2595,0
20250227,141200,17071610,2595,2595,2595,2595,0
20250227,141100,17071610,2595,2595,2595,2595,0
20250227,141000,17071610,2595,2595,2595,2595,0
20250227,140900,17071610,2595,2595,2595,2595,0
20250227,140800,17071610,2595,2595,2595,2595,0
20250227,140700,17071610,2595,2595,2595,2595,0
20250227,140600,17071610,2595,2595,2595,2595,0
20250227,140500,17071610,2595,2595,2595,2595,0
20250227,140400,17071610,2595,2595,2595,2595,0
20250227,140300,17071610,2595,2595,2595,2595,0
20250227,140200,17071610,2595,2595,2595,2595,0
20250227,140100,17071610,2595,2595,2595,2595,0
20250227,140000,17071610,2595,2595,2595,2595,0
20250227,135900,17071610,2595,2595,2595,2595,0
20250227,135800,17071610,2595,2595,2595,2595,0
20250227,135700,17071610,2595,2595,2595,2595,0
20250227,135600,17071610,2595,2595,2595,2595,100
20250227,135500,16812110,2590,2590,2590,2590,0
20250227,135400,16812110,2590,2590,2590,2590,0
20250227,135300,16812110,2590,2590,2590,2590,0
20250227,135200,16812110,2590,2590,2590,2590,0
20250227,135100,16812110,2590,2590,2590,2590,0
20250227,135000,16812110,2590,2590,2590,2590,6
20250227,134900,16796570,2590,2590,2590,2590,270
20250227,134800,16097270,2590,2590,2590,2590,0
20250227,134700,16097270,2590,2590,2590,2590,0
20250227,134600,16097270,2590,2590,2590,2590,0
20250227,134500,16097270,2590,2590,2590,2590,0
20250227,134400,16097270,2590,2590,2590,2590,0
20250227,134300,16097270,2590,2590,2590,2590,0
20250227,134200,16097270,2590,2590,2590,2590,0
20250227,134100,16097270,2590,2590,2590,2590,0
20250227,134000,16097270,2590,2590,2590,2590,0
20250227,133900,16097270,2590,2590,2590,2590,0
20250227,133800,16097270,2590,2590,2590,2590,0
20250227,133700,16097270,2590,2590,2590,2590,1
20250227,133600,16094680,2585,2585,2585,2585,0
20250227,133500,16094680,2585,2585,2585,2585,11
20250227,133400,16066245,2585,2585,2585,2585,22
20250227,133300,16009375,2590,2590,2590,2590,0
20250227,133200,16009375,2590,2590,2590,2590,0
20250227,133100,16009375,2590,2590,2590,2590,1
20250227,133000,16006785,2585,2585,2585,2585,8
20250227,132900,15986105,2585,2585,2585,2585,0
20250227,132800,15986105,2585,2585,2585,2585,0
20250227,132700,15986105,2585,2585,2585,2585,0
20250227,132600,15986105,2585,2585,2585,2585,0
20250227,132500,15986105,2585,2585,2585,2585,0
20250227,132400,15986105,2585,2585,2585,2585,0
20250227,132300,15986105,2585,2585,2585,2585,0
20250227,132200,15986105,2585,2585,2585,2585,1
20250227,132100,15983520,2590,2590,2590,2590,10
20250227,132000,15957620,2585,2585,2585,2585,1
20250227,131900,15955035,2590,2590,2590,2590,0
20250227,131800,15955035,2590,2590,2590,2590,1
20250227,131700,15952445,2590,2595,2595,2590,112
20250227,131600,15662360,2590,2590,2590,2590,1
20250227,131500,15659770,2590,2590,2590,2590,130
20250227,131400,15323070,2590,2590,2590,2590,0
20250227,131300,15323070,2590,2590,2590,2590,0
20250227,131200,15323070,2590,2590,2590,2590,0
20250227,131100,15323070,2590,2590,2590,2590,0
20250227,131000,15323070,2590,2590,2590,2590,0
20250227,130900,15323070,2590,2590,2590,2590,0
20250227,130800,15323070,2590,2590,2590,2590,0
20250227,130700,15323070,2590,2590,2590,2590,0
20250227,130600,15323070,2590,2590,2590,2590,0
20250227,130500,15323070,2590,2590,2590,2590,0
20250227,130400,15323070,2590,2590,2590,2590,0
20250227,130300,15323070,2590,2590,2590,2590,0
20250227,130200,15323070,2590,2590,2590,2590,0
20250227,130100,15323070,2590,2590,2590,2590,0
20250227,130000,15323070,2590,2590,2590,2590,0
20250227,125900,15323070,2590,2590,2590,2590,0
20250227,125800,15323070,2590,2590,2590,2590,0
20250227,125700,15323070,2590,2590,2590,2590,0
20250227,125600,15323070,2590,2590,2590,2590,0
20250227,125500,15323070,2590,2590,2590,2590,0
20250227,125400,15323070,2590,2590,2590,2590,0
20250227,125300,15323070,2590,2590,2590,2590,0
20250227,125200,15323070,2590,2590,2590,2590,0
20250227,125100,15323070,2590,2590,2590,2590,0
20250227,125000,15323070,2590,2590,2590,2590,0
20250227,124900,15323070,2590,2590,2590,2590,0
20250227,124800,15323070,2590,2590,2590,2590,0
20250227,124700,15323070,2590,2590,2590,2590,1
20250227,124600,15320480,2585,2585,2585,2585,0
20250227,124500,15320480,2585,2585,2585,2585,0
20250227,124400,15320480,2585,2585,2585,2585,0
20250227,124300,15320480,2585,2585,2585,2585,0
20250227,124200,15320480,2585,2585,2585,2585,0
20250227,124100,15320480,2585,2585,2585,2585,0
20250227,124000,15320480,2585,2585,2585,2585,0
20250227,123900,15320480,2585,2585,2585,2585,0
20250227,123800,15320480,2585,2585,2585,2585,0
20250227,123700,15320480,2585,2585,2585,2585,0
20250227,123600,15320480,2585,2585,2585,2585,0
20250227,123500,15320480,2585,2585,2585,2585,0
20250227,123400,15320480,2585,2585,2585,2585,0
20250227,123300,15320480,2585,2585,2585,2585,0
20250227,123200,15320480,2585,2585,2585,2585,5
20250227,123100,15307555,2590,2590,2590,2590,0
20250227,123000,15307555,2590,2590,2590,2590,0
20250227,122900,15307555,2590,2590,2590,2590,0
20250227,122800,15307555,2590,2590,2590,2590,67
20250227,122700,15134025,2590,2590,2590,2590,0
20250227,122600,15134025,2590,2590,2590,2590,0
20250227,122500,15134025,2590,2590,2590,2590,0
20250227,122400,15134025,2590,2590,2590,2590,0
20250227,122300,15134025,2590,2590,2590,2590,0
20250227,122200,15134025,2590,2590,2590,2590,0
20250227,122100,15134025,2590,2590,2590,2590,30
20250227,122000,15056325,2590,2590,2590,2590,0
20250227,121900,15056325,2590,2590,2590,2590,0
20250227,121800,15056325,2590,2590,2590,2590,0
20250227,121700,15056325,2590,2590,2590,2590,0
20250227,121600,15056325,2590,2590,2590,2590,0
20250227,121500,15056325,2590,2590,2590,2590,0
20250227,121400,15056325,2590,2590,2590,2590,0
20250227,121300,15056325,2590,2590,2590,2590,0
20250227,121200,15056325,2590,2590,2590,2590,0
20250227,121100,15056325,2590,2590,2590,2590,0
20250227,121000,15056325,2590,2590,2590,2590,0
20250227,120900,15056325,2590,2590,2590,2590,0
20250227,120800,15056325,2590,2590,2590,2590,0
20250227,120700,15056325,2590,2590,2590,2590,0
20250227,120600,15056325,2590,2590,2590,2590,0
20250227,120500,15056325,2590,2590,2590,2590,0
20250227,120400,15056325,2590,2590,2590,2590,0
20250227,120300,15056325,2590,2590,2590,2590,0
20250227,120200,15056325,2590,2590,2590,2590,0
20250227,120100,15056325,2590,2590,2590,2590,0
20250227,120000,15056325,2590,2590,2590,2590,3
20250227,115900,15048555,2595,2595,2595,2595,0
20250227,115800,15048555,2595,2595,2595,2595,0
20250227,115700,15048555,2595,2595,2595,2595,0
20250227,115600,15048555,2595,2595,2595,2595,0
20250227,115500,15048555,2595,2595,2595,2595,0
20250227,115400,15048555,2595,2595,2595,2595,0
20250227,115300,15048555,2595,2595,2595,2595,0
20250227,115200,15048555,2595,2595,2595,2595,0
20250227,115100,15048555,2595,2595,2595,2595,0
20250227,115000,15048555,2595,2595,2595,2595,1
20250227,114900,15045960,2590,2590,2590,2590,0
20250227,114800,15045960,2590,2590,2590,2590,0
20250227,114700,15045960,2590,2590,2590,2590,0
20250227,114600,15045960,2590,2590,2590,2590,0
20250227,114500,15045960,2590,2590,2590,2590,0
20250227,114400,15045960,2590,2590,2590,2590,0
20250227,114300,15045960,2590,2590,2590,2590,0
20250227,114200,15045960,2590,2590,2590,2590,0
20250227,114100,15045960,2590,2590,2590,2590,0
20250227,114000,15045960,2590,2590,2590,2590,53
20250227,113900,14908690,2600,2600,2600,2600,0
20250227,113800,14908690,2600,2600,2600,2600,0
20250227,113700,14908690,2600,2600,2600,2600,0
20250227,113600,14908690,2600,2600,2600,2600,0
20250227,113500,14908690,2600,2600,2600,2600,0
20250227,113400,14908690,2600,2595,2600,2595,473
20250227,113300,13679370,2590,2590,2590,2590,10
20250227,113200,13653470,2590,2590,2590,2590,0
20250227,113100,13653470,2590,2590,2590,2590,0
20250227,113000,13653470,2590,2590,2590,2590,0
20250227,112900,13653470,2590,2590,2590,2590,0
20250227,112800,13653470,2590,2590,2590,2590,0
20250227,112700,13653470,2590,2590,2590,2590,0
20250227,112600,13653470,2590,2590,2590,2590,0
20250227,112500,13653470,2590,2590,2590,2590,0
20250227,112400,13653470,2590,2590,2590,2590,0
20250227,112300,13653470,2590,2590,2590,2590,0
20250227,112200,13653470,2590,2590,2590,2590,0
20250227,112100,13653470,2590,2590,2590,2590,0
20250227,112000,13653470,2590,2590,2590,2590,0
20250227,111900,13653470,2590,2590,2590,2590,0
20250227,111800,13653470,2590,2590,2590,2590,0
20250227,111700,13653470,2590,2590,2590,2590,0
20250227,111600,13653470,2590,2590,2590,2590,0
20250227,111500,13653470,2590,2590,2590,2590,2
20250227,111400,13648290,2580,2580,2580,2580,0
20250227,111300,13648290,2580,2580,2580,2580,0
20250227,111200,13648290,2580,2580,2580,2580,0
20250227,111100,13648290,2580,2580,2580,2580,71
20250227,111000,13465110,2590,2590,2590,2590,0
20250227,110900,13465110,2590,2590,2590,2590,0
20250227,110800,13465110,2590,2590,2590,2590,0
20250227,110700,13465110,2590,2590,2590,2590,0
20250227,110600,13465110,2590,2590,2590,2590,0
20250227,110500,13465110,2590,2590,2590,2590,2
20250227,110400,13459930,2580,2580,2580,2580,3
20250227,110300,13452190,2590,2590,2590,2590,0
20250227,110200,13452190,2590,2590,2590,2590,0
20250227,110100,13452190,2590,2590,2590,2590,0
20250227,110000,13452190,2590,2590,2590,2590,0
20250227,105900,13452190,2590,2590,2590,2590,0
20250227,105800,13452190,2590,2590,2590,2590,0
20250227,105700,13452190,2590,2590,2590,2590,0
20250227,105600,13452190,2590,2590,2590,2590,200
20250227,105500,12934190,2590,2590,2590,2590,1
20250227,105400,12931600,2570,2580,2590,2570,3290
20250227,105300,4423550,2585,2585,2585,2585,0
20250227,105200,4423550,2585,2585,2585,2585,0
20250227,105100,4423550,2585,2585,2585,2585,0
20250227,105000,4423550,2585,2585,2585,2585,0
20250227,104900,4423550,2585,2585,2585,2585,1
20250227,104800,4420965,2575,2575,2575,2575,232
20250227,104700,3823565,2575,2575,2575,2575,10
20250227,104600,3797815,2575,2575,2575,2575,10
20250227,104500,3772065,2575,2575,2575,2575,29
20250227,104400,3697390,2570,2570,2570,2570,0
20250227,104300,3697390,2570,2570,2570,2570,0
20250227,104200,3697390,2570,2570,2570,2570,402
20250227,104100,2664250,2570,2570,2570,2570,0
20250227,104000,2664250,2570,2570,2570,2570,0
20250227,103900,2664250,2570,2570,2570,2570,1
20250227,103800,2661680,2565,2565,2565,2565,0
20250227,103700,2661680,2565,2565,2565,2565,0
20250227,103600,2661680,2565,2565,2565,2565,0
20250227,103500,2661680,2565,2565,2565,2565,50
20250227,103400,2533430,2565,2565,2565,2565,40
20250227,103300,2430830,2565,2570,2575,2565,103
20250227,103200,2166170,2575,2575,2575,2575,2
20250227,103100,2161020,2570,2570,2570,2570,0
20250227,103000,2161020,2570,2570,2570,2570,0
20250227,102900,2161020,2570,2570,2570,2570,0
20250227,102800,2161020,2570,2570,2570,2570,0
20250227,102700,2161020,2570,2570,2570,2570,0
20250227,102600,2161020,2570,2570,2570,2570,79
20250227,102500,1957990,2570,2575,2575,2570,101
20250227,102400,1698025,2575,2580,2580,2575,449
20250227,102300,541095,2580,2580,2580,2580,0
20250227,102200,541095,2580,2580,2580,2580,0
20250227,102100,541095,2580,2580,2580,2580,0
20250227,102000,541095,2580,2580,2580,2580,0
20250227,101900,541095,2580,2580,2580,2580,0
20250227,101800,541095,2580,2580,2580,2580,0
20250227,101700,541095,2580,2580,2580,2580,0
20250227,101600,541095,2580,2585,2585,2580,31
20250227,101500,461065,2585,2585,2585,2585,0
20250227,101400,461065,2585,2585,2585,2585,0
20250227,101300,461065,2585,2585,2585,2585,0
20250227,101200,461065,2585,2585,2585,2585,24
20250227,101100,399025,2585,2585,2585,2585,0
20250227,101000,399025,2585,2585,2585,2585,0
20250227,100900,399025,2585,2585,2585,2585,0
20250227,100800,399025,2585,2580,2585,2580,16
20250227,100700,357735,2585,2585,2585,2585,0
20250227,100600,357735,2585,2585,2585,2585,0
20250227,100500,357735,2585,2585,2585,2585,0
20250227,100400,357735,2585,2585,2585,2585,0
20250227,100300,357735,2585,2585,2585,2585,0
20250227,100200,357735,2585,2585,2585,2585,3
20250227,100100,349980,2575,2575,2575,2575,0
20250227,100000,349980,2575,2575,2575,2575,0
20250227,095900,349980,2575,2575,2575,2575,0
20250227,095800,349980,2575,2575,2575,2575,0
20250227,095700,349980,2575,2575,2575,2575,0
20250227,095600,349980,2575,2575,2575,2575,0
20250227,095500,349980,2575,2575,2575,2575,0
20250227,095400,349980,2575,2575,2575,2575,0
20250227,095300,349980,2575,2590,2590,2575,81
20250227,095200,140690,2595,2595,2595,2595,0
20250227,095100,140690,2595,2595,2595,2595,0
20250227,095000,140690,2595,2595,2595,2595,0
20250227,094900,140690,2595,2595,2595,2595,1
20250227,094800,138095,2600,2600,2600,2600,0
20250227,094700,138095,2600,2600,2600,2600,0
20250227,094600,138095,2600,2600,2600,2600,0
20250227,094500,138095,2600,2600,2600,2600,2
20250227,094400,132895,2600,2600,2600,2600,7
20250227,094300,114695,2600,2600,2600,2600,0
20250227,094200,114695,2600,2600,2600,2600,0
20250227,094100,114695,2600,2600,2600,2600,0
20250227,094000,114695,2600,2600,2600,2600,0
20250227,093900,114695,2600,2600,2600,2600,0
20250227,093800,114695,2600,2600,2600,2600,2
20250227,093700,109495,2600,2600,2600,2600,10
20250227,093600,83495,2600,2600,2600,2600,0
20250227,093500,83495,2600,2600,2600,2600,0
20250227,093400,83495,2600,2600,2600,2600,0
20250227,093300,83495,2600,2600,2600,2600,0
20250227,093200,83495,2600,2600,2600,2600,0
20250227,093100,83495,2600,2600,2600,2600,0
20250227,093000,83495,2600,2600,2600,2600,3
20250227,092900,75695,2610,2610,2610,2610,0
20250227,092800,75695,2610,2610,2610,2610,0
20250227,092700,75695,2610,2610,2610,2610,0
20250227,092600,75695,2610,2610,2610,2610,0
20250227,092500,75695,2610,2610,2610,2610,0
20250227,092400,75695,2610,2610,2610,2610,0
20250227,092300,75695,2610,2610,2610,2610,28
20250227,092200,2615,2615,2615,2615,2615,0
20250227,092100,2615,2615,2615,2615,2615,0
20250227,092000,2615,2615,2615,2615,2615,0
20250227,091900,2615,2615,2615,2615,2615,0
20250227,091800,2615,2615,2615,2615,2615,0
20250227,091700,2615,2615,2615,2615,2615,0
20250227,091600,2615,2615,2615,2615,2615,0
20250227,091500,2615,2615,2615,2615,2615,0
20250227,091400,2615,2615,2615,2615,2615,0
20250227,091300,2615,2615,2615,2615,2615,0
20250227,091200,2615,2615,2615,2615,2615,0
20250227,091100,2615,2615,2615,2615,2615,0
20250227,091000,2615,2615,2615,2615,2615,0
20250227,090900,2615,2615,2615,2615,2615,0
20250227,090800,2615,2615,2615,2615,2615,0
20250227,090700,2615,2615,2615,2615,2615,0
20250227,090600,2615,2615,2615,2615,2615,0
20250227,090500,2615,2615,2615,2615,2615,0
20250227,090400,2615,2615,2615,2615,2615,0
20250227,090300,2615,2615,2615,2615,2615,0
20250227,090200,2615,2615,2615,2615,2615,0
20250227,090100,2615,2615,2615,2615,2615,0
20250227,090000,2615,2615,2615,2615,2615,1