KissMeData/066670/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194800,37365815,3015,3015,3015,3015,1513
20250227,194700,37365815,3015,3015,3015,3015,0
20250227,194600,37365815,3015,3015,3015,3015,0
20250227,194500,37365815,3015,3015,3015,3015,0
20250227,194400,37365815,3015,3015,3015,3015,0
20250227,194300,37365815,3015,3015,3015,3015,0
20250227,194200,37365815,3015,3015,3015,3015,0
20250227,194100,37365815,3015,3015,3015,3015,0
20250227,194000,37365815,3015,3015,3015,3015,0
20250227,193900,37365815,3015,3015,3015,3015,0
20250227,193800,37365815,3015,3015,3015,3015,0
20250227,193700,37365815,3015,3015,3015,3015,0
20250227,193600,37365815,3015,3015,3015,3015,0
20250227,193500,37365815,3015,3015,3015,3015,0
20250227,193400,37365815,3015,3015,3015,3015,0
20250227,193300,37365815,3015,3015,3015,3015,0
20250227,193200,37365815,3015,3015,3015,3015,0
20250227,193100,37365815,3015,3015,3015,3015,0
20250227,193000,37365815,3015,3015,3015,3015,0
20250227,192900,37365815,3015,3015,3015,3015,0
20250227,192800,37365815,3015,3015,3015,3015,0
20250227,192700,37365815,3015,3015,3015,3015,0
20250227,192600,37365815,3015,3015,3015,3015,0
20250227,192500,37365815,3015,3015,3015,3015,0
20250227,192400,37365815,3015,3015,3015,3015,0
20250227,192300,37365815,3015,3015,3015,3015,0
20250227,192200,37365815,3015,3015,3015,3015,0
20250227,192100,37365815,3015,3015,3015,3015,0
20250227,192000,37365815,3015,3015,3015,3015,0
20250227,191900,37365815,3015,3015,3015,3015,0
20250227,191800,37365815,3015,3015,3015,3015,1513
20250227,191700,37365815,3015,3015,3015,3015,0
20250227,191600,37365815,3015,3015,3015,3015,0
20250227,191500,37365815,3015,3015,3015,3015,0
20250227,191400,37365815,3015,3015,3015,3015,0
20250227,191300,37365815,3015,3015,3015,3015,0
20250227,191200,37365815,3015,3015,3015,3015,0
20250227,191100,37365815,3015,3015,3015,3015,0
20250227,191000,37365815,3015,3015,3015,3015,0
20250227,190900,37365815,3015,3015,3015,3015,0
20250227,190800,37365815,3015,3015,3015,3015,0
20250227,190700,37365815,3015,3015,3015,3015,0
20250227,190600,37365815,3015,3015,3015,3015,0
20250227,190500,37365815,3015,3015,3015,3015,0
20250227,190400,37365815,3015,3015,3015,3015,0
20250227,190300,37365815,3015,3015,3015,3015,0
20250227,190200,37365815,3015,3015,3015,3015,0
20250227,190100,37365815,3015,3015,3015,3015,0
20250227,190000,37365815,3015,3015,3015,3015,0
20250227,185900,37365815,3015,3015,3015,3015,0
20250227,185800,37365815,3015,3015,3015,3015,0
20250227,185700,37365815,3015,3015,3015,3015,0
20250227,185600,37365815,3015,3015,3015,3015,0
20250227,185500,37365815,3015,3015,3015,3015,0
20250227,185400,37365815,3015,3015,3015,3015,0
20250227,185300,37365815,3015,3015,3015,3015,0
20250227,185200,37365815,3015,3015,3015,3015,0
20250227,185100,37365815,3015,3015,3015,3015,0
20250227,185000,37365815,3015,3015,3015,3015,0
20250227,184900,37365815,3015,3015,3015,3015,0
20250227,184800,37365815,3015,3015,3015,3015,1513
20250227,184700,37365815,3015,3015,3015,3015,0
20250227,184600,37365815,3015,3015,3015,3015,0
20250227,184500,37365815,3015,3015,3015,3015,0
20250227,184400,37365815,3015,3015,3015,3015,0
20250227,184300,37365815,3015,3015,3015,3015,0
20250227,184200,37365815,3015,3015,3015,3015,0
20250227,184100,37365815,3015,3015,3015,3015,0
20250227,184000,37365815,3015,3015,3015,3015,0
20250227,183900,37365815,3015,3015,3015,3015,0
20250227,183800,37365815,3015,3015,3015,3015,0
20250227,183700,37365815,3015,3015,3015,3015,0
20250227,183600,37365815,3015,3015,3015,3015,0
20250227,183500,37365815,3015,3015,3015,3015,0
20250227,183400,37365815,3015,3015,3015,3015,0
20250227,183300,37365815,3015,3015,3015,3015,0
20250227,183200,37365815,3015,3015,3015,3015,0
20250227,183100,37365815,3015,3015,3015,3015,0
20250227,183000,37365815,3015,3015,3015,3015,0
20250227,182900,37365815,3015,3015,3015,3015,0
20250227,182800,37365815,3015,3015,3015,3015,0
20250227,182700,37365815,3015,3015,3015,3015,0
20250227,182600,37365815,3015,3015,3015,3015,0
20250227,182500,37365815,3015,3015,3015,3015,0
20250227,182400,37365815,3015,3015,3015,3015,0
20250227,182300,37365815,3015,3015,3015,3015,0
20250227,182200,37365815,3015,3015,3015,3015,0
20250227,182100,37365815,3015,3015,3015,3015,0
20250227,182000,37365815,3015,3015,3015,3015,0
20250227,181900,37365815,3015,3015,3015,3015,0
20250227,181800,37365815,3015,3015,3015,3015,1513
20250227,181700,37365815,3015,3015,3015,3015,0
20250227,181600,37365815,3015,3015,3015,3015,0
20250227,181500,37365815,3015,3015,3015,3015,0
20250227,181400,37365815,3015,3015,3015,3015,0
20250227,181300,37365815,3015,3015,3015,3015,0
20250227,181200,37365815,3015,3015,3015,3015,0
20250227,181100,37365815,3015,3015,3015,3015,0
20250227,181000,37365815,3015,3015,3015,3015,0
20250227,180900,37365815,3015,3015,3015,3015,0
20250227,180800,37365815,3015,3015,3015,3015,0
20250227,180700,37365815,3015,3015,3015,3015,0
20250227,180600,37365815,3015,3015,3015,3015,0
20250227,180500,37365815,3015,3015,3015,3015,0
20250227,180400,37365815,3015,3015,3015,3015,0
20250227,180300,37365815,3015,3015,3015,3015,0
20250227,180200,37365815,3015,3015,3015,3015,0
20250227,180100,37365815,3015,3015,3015,3015,0
20250227,180000,37365815,3015,3015,3015,3015,0
20250227,175900,37365815,3015,3015,3015,3015,0
20250227,175800,37365815,3015,3015,3015,3015,0
20250227,175700,37365815,3015,3015,3015,3015,0
20250227,175600,37365815,3015,3015,3015,3015,0
20250227,175500,37365815,3015,3015,3015,3015,0
20250227,175400,37365815,3015,3015,3015,3015,0
20250227,175300,37365815,3015,3015,3015,3015,0
20250227,175200,37365815,3015,3015,3015,3015,0
20250227,175100,37365815,3015,3015,3015,3015,0
20250227,175000,37365815,3015,3015,3015,3015,0
20250227,174900,37365815,3015,3015,3015,3015,0
20250227,174800,37365815,3015,3015,3015,3015,1513
20250227,174700,37365815,3015,3015,3015,3015,0
20250227,174600,37365815,3015,3015,3015,3015,0
20250227,174500,37365815,3015,3015,3015,3015,0
20250227,174400,37365815,3015,3015,3015,3015,0
20250227,174300,37365815,3015,3015,3015,3015,0
20250227,174200,37365815,3015,3015,3015,3015,0
20250227,174100,37365815,3015,3015,3015,3015,0
20250227,174000,37365815,3015,3015,3015,3015,0
20250227,173900,37365815,3015,3015,3015,3015,0
20250227,173800,37365815,3015,3015,3015,3015,0
20250227,173700,37365815,3015,3015,3015,3015,0
20250227,173600,37365815,3015,3015,3015,3015,0
20250227,173500,37365815,3015,3015,3015,3015,0
20250227,173400,37365815,3015,3015,3015,3015,0
20250227,173300,37365815,3015,3015,3015,3015,0
20250227,173200,37365815,3015,3015,3015,3015,0
20250227,173100,37365815,3015,3015,3015,3015,0
20250227,173000,37365815,3015,3015,3015,3015,0
20250227,172900,37365815,3015,3015,3015,3015,0
20250227,172800,37365815,3015,3015,3015,3015,0
20250227,172700,37365815,3015,3015,3015,3015,0
20250227,172600,37365815,3015,3015,3015,3015,0
20250227,172500,37365815,3015,3015,3015,3015,0
20250227,172400,37365815,3015,3015,3015,3015,0
20250227,172300,37365815,3015,3015,3015,3015,0
20250227,172200,37365815,3015,3015,3015,3015,0
20250227,172100,37365815,3015,3015,3015,3015,0
20250227,172000,37365815,3015,3015,3015,3015,0
20250227,171900,37365815,3015,3015,3015,3015,0
20250227,171800,37365815,3015,3015,3015,3015,1513
20250227,171700,37365815,3015,3015,3015,3015,0
20250227,171600,37365815,3015,3015,3015,3015,0
20250227,171500,37365815,3015,3015,3015,3015,0
20250227,171400,37365815,3015,3015,3015,3015,0
20250227,171300,37365815,3015,3015,3015,3015,0
20250227,171200,37365815,3015,3015,3015,3015,0
20250227,171100,37365815,3015,3015,3015,3015,0
20250227,171000,37365815,3015,3015,3015,3015,0
20250227,170900,37365815,3015,3015,3015,3015,0
20250227,170800,37365815,3015,3015,3015,3015,0
20250227,170700,37365815,3015,3015,3015,3015,0
20250227,170600,37365815,3015,3015,3015,3015,0
20250227,170500,37365815,3015,3015,3015,3015,0
20250227,170400,37365815,3015,3015,3015,3015,0
20250227,170300,37365815,3015,3015,3015,3015,0
20250227,170200,37365815,3015,3015,3015,3015,0
20250227,170100,37365815,3015,3015,3015,3015,0
20250227,170000,37365815,3015,3015,3015,3015,0
20250227,165900,37365815,3015,3015,3015,3015,0
20250227,165800,37365815,3015,3015,3015,3015,0
20250227,165700,37365815,3015,3015,3015,3015,0
20250227,165600,37365815,3015,3015,3015,3015,0
20250227,165500,37365815,3015,3015,3015,3015,0
20250227,165400,37365815,3015,3015,3015,3015,0
20250227,165300,37365815,3015,3015,3015,3015,0
20250227,165200,37365815,3015,3015,3015,3015,0
20250227,165100,37365815,3015,3015,3015,3015,0
20250227,165000,37365815,3015,3015,3015,3015,0
20250227,164900,37365815,3015,3015,3015,3015,0
20250227,164800,37365815,3015,3015,3015,3015,1513
20250227,164700,37365815,3015,3015,3015,3015,0
20250227,164600,37365815,3015,3015,3015,3015,0
20250227,164500,37365815,3015,3015,3015,3015,0
20250227,164400,37365815,3015,3015,3015,3015,0
20250227,164300,37365815,3015,3015,3015,3015,0
20250227,164200,37365815,3015,3015,3015,3015,0
20250227,164100,37365815,3015,3015,3015,3015,0
20250227,164000,37365815,3015,3015,3015,3015,0
20250227,163900,37365815,3015,3015,3015,3015,0
20250227,163800,37365815,3015,3015,3015,3015,0
20250227,163700,37365815,3015,3015,3015,3015,0
20250227,163600,37365815,3015,3015,3015,3015,0
20250227,163500,37365815,3015,3015,3015,3015,0
20250227,163400,37365815,3015,3015,3015,3015,0
20250227,163300,37365815,3015,3015,3015,3015,0
20250227,163200,37365815,3015,3015,3015,3015,0
20250227,163100,37365815,3015,3015,3015,3015,0
20250227,163000,37365815,3015,3015,3015,3015,0
20250227,162900,37365815,3015,3015,3015,3015,0
20250227,162800,37365815,3015,3015,3015,3015,0
20250227,162700,37365815,3015,3015,3015,3015,0
20250227,162600,37365815,3015,3015,3015,3015,0
20250227,162500,37365815,3015,3015,3015,3015,0
20250227,162400,37365815,3015,3015,3015,3015,0
20250227,162300,37365815,3015,3015,3015,3015,0
20250227,162200,37365815,3015,3015,3015,3015,0
20250227,162100,37365815,3015,3015,3015,3015,0
20250227,162000,37365815,3015,3015,3015,3015,0
20250227,161900,37365815,3015,3015,3015,3015,0
20250227,161800,37365815,3015,3015,3015,3015,1513
20250227,161700,37365815,3015,3015,3015,3015,0
20250227,161600,37365815,3015,3015,3015,3015,0
20250227,161500,37365815,3015,3015,3015,3015,0
20250227,161400,37365815,3015,3015,3015,3015,0
20250227,161300,37365815,3015,3015,3015,3015,0
20250227,161200,37365815,3015,3015,3015,3015,0
20250227,161100,37365815,3015,3015,3015,3015,0
20250227,161000,37365815,3015,3015,3015,3015,0
20250227,160900,37365815,3015,3015,3015,3015,0
20250227,160800,37365815,3015,3015,3015,3015,0
20250227,160700,37365815,3015,3015,3015,3015,0
20250227,160600,37365815,3015,3015,3015,3015,0
20250227,160500,37365815,3015,3015,3015,3015,0
20250227,160400,37365815,3015,3015,3015,3015,0
20250227,160300,37365815,3015,3015,3015,3015,0
20250227,160200,37365815,3015,3015,3015,3015,0
20250227,160100,37365815,3015,3015,3015,3015,0
20250227,160000,37365815,3015,3015,3015,3015,0
20250227,155900,37365815,3015,3015,3015,3015,0
20250227,155800,37365815,3015,3015,3015,3015,0
20250227,155700,37365815,3015,3015,3015,3015,0
20250227,155600,37365815,3015,3015,3015,3015,0
20250227,155500,37365815,3015,3015,3015,3015,0
20250227,155400,37365815,3015,3015,3015,3015,0
20250227,155300,37365815,3015,3015,3015,3015,0
20250227,155200,37365815,3015,3015,3015,3015,0
20250227,155100,37365815,3015,3015,3015,3015,0
20250227,155000,37365815,3015,3015,3015,3015,0
20250227,154900,37365815,3015,3015,3015,3015,0
20250227,154800,37365815,3015,3015,3015,3015,1513
20250227,154700,37365815,3015,3015,3015,3015,0
20250227,154600,37365815,3015,3015,3015,3015,0
20250227,154500,37365815,3015,3015,3015,3015,0
20250227,154400,37365815,3015,3015,3015,3015,0
20250227,154300,37365815,3015,3015,3015,3015,0
20250227,154200,37365815,3015,3015,3015,3015,0
20250227,154100,37365815,3015,3015,3015,3015,0
20250227,154000,37365815,3015,3015,3015,3015,0
20250227,153900,37365815,3015,3015,3015,3015,0
20250227,153800,37365815,3015,3015,3015,3015,0
20250227,153700,37365815,3015,3015,3015,3015,0
20250227,153600,37365815,3015,3015,3015,3015,0
20250227,153500,37365815,3015,3015,3015,3015,0
20250227,153400,37365815,3015,3015,3015,3015,0
20250227,153300,37365815,3015,3015,3015,3015,0
20250227,153200,37365815,3015,3015,3015,3015,0
20250227,153100,37365815,3015,3015,3015,3015,0
20250227,153000,37365815,3015,3015,3015,3015,1513
20250227,152900,32804120,3010,3010,3010,3010,0
20250227,152800,32804120,3010,3010,3010,3010,0
20250227,152700,32804120,3010,3010,3010,3010,0
20250227,152600,32804120,3010,3010,3010,3010,0
20250227,152500,32804120,3010,3010,3010,3010,0
20250227,152400,32804120,3010,3010,3010,3010,0
20250227,152300,32804120,3010,3010,3010,3010,0
20250227,152200,32804120,3010,3010,3010,3010,0
20250227,152100,32804120,3010,3010,3010,3010,0
20250227,152000,32804120,3010,3010,3010,3010,0
20250227,151900,32804120,3010,3010,3010,3010,76
20250227,151800,32575360,3010,3010,3010,3010,0
20250227,151700,32575360,3010,3010,3010,3010,0
20250227,151600,32575360,3010,3010,3010,3010,0
20250227,151500,32575360,3010,3015,3015,3010,20
20250227,151400,32515110,3015,3015,3015,3015,0
20250227,151300,32515110,3015,3015,3015,3015,0
20250227,151200,32515110,3015,3015,3015,3015,0
20250227,151100,32515110,3015,3015,3015,3015,0
20250227,151000,32515110,3015,3015,3015,3015,0
20250227,150900,32515110,3015,3015,3015,3015,0
20250227,150800,32515110,3015,3015,3015,3015,0
20250227,150700,32515110,3015,3015,3015,3015,1
20250227,150600,32512095,3015,3015,3015,3015,0
20250227,150500,32512095,3015,3015,3015,3015,0
20250227,150400,32512095,3015,3015,3015,3015,0
20250227,150300,32512095,3015,3015,3015,3015,0
20250227,150200,32512095,3015,3015,3015,3015,0
20250227,150100,32512095,3015,3015,3015,3015,0
20250227,150000,32512095,3015,3015,3015,3015,0
20250227,145900,32512095,3015,3015,3015,3015,0
20250227,145800,32512095,3015,3015,3015,3015,0
20250227,145700,32512095,3015,3015,3015,3015,0
20250227,145600,32512095,3015,3015,3015,3015,0
20250227,145500,32512095,3015,3015,3015,3015,250
20250227,145400,31758345,3015,3015,3015,3015,82
20250227,145300,31511115,3010,3010,3010,3010,0
20250227,145200,31511115,3010,3010,3010,3010,0
20250227,145100,31511115,3010,3010,3010,3010,0
20250227,145000,31511115,3010,3010,3010,3010,0
20250227,144900,31511115,3010,3010,3010,3010,0
20250227,144800,31511115,3010,3010,3010,3010,0
20250227,144700,31511115,3010,3010,3010,3010,0
20250227,144600,31511115,3010,3010,3010,3010,0
20250227,144500,31511115,3010,3010,3010,3010,0
20250227,144400,31511115,3010,3010,3010,3010,0
20250227,144300,31511115,3010,3010,3010,3010,0
20250227,144200,31511115,3010,3010,3010,3010,0
20250227,144100,31511115,3010,3010,3010,3010,0
20250227,144000,31511115,3010,3010,3010,3010,0
20250227,143900,31511115,3010,3010,3010,3010,0
20250227,143800,31511115,3010,3010,3010,3010,0
20250227,143700,31511115,3010,3010,3010,3010,0
20250227,143600,31511115,3010,3010,3010,3010,1
20250227,143500,31508105,3010,3010,3010,3010,0
20250227,143400,31508105,3010,3010,3010,3010,0
20250227,143300,31508105,3010,3010,3010,3010,0
20250227,143200,31508105,3010,3010,3010,3010,0
20250227,143100,31508105,3010,3010,3010,3010,0
20250227,143000,31508105,3010,3010,3010,3010,0
20250227,142900,31508105,3010,3010,3010,3010,0
20250227,142800,31508105,3010,3010,3010,3010,0
20250227,142700,31508105,3010,3010,3010,3010,0
20250227,142600,31508105,3010,3010,3010,3010,0
20250227,142500,31508105,3010,3010,3010,3010,0
20250227,142400,31508105,3010,3010,3010,3010,0
20250227,142300,31508105,3010,3010,3010,3010,0
20250227,142200,31508105,3010,3010,3010,3010,0
20250227,142100,31508105,3010,3010,3010,3010,0
20250227,142000,31508105,3010,3010,3010,3010,0
20250227,141900,31508105,3010,3010,3010,3010,0
20250227,141800,31508105,3010,3010,3010,3010,0
20250227,141700,31508105,3010,3010,3010,3010,0
20250227,141600,31508105,3010,3010,3010,3010,0
20250227,141500,31508105,3010,3010,3010,3010,29
20250227,141400,31420815,3020,3020,3020,3020,0
20250227,141300,31420815,3020,3020,3020,3020,0
20250227,141200,31420815,3020,3020,3020,3020,0
20250227,141100,31420815,3020,3020,3020,3020,0
20250227,141000,31420815,3020,3020,3020,3020,0
20250227,140900,31420815,3020,3020,3020,3020,0
20250227,140800,31420815,3020,3020,3020,3020,0
20250227,140700,31420815,3020,3020,3020,3020,0
20250227,140600,31420815,3020,3020,3020,3020,1
20250227,140500,31417795,3010,3010,3010,3010,444
20250227,140400,30081355,3010,3010,3010,3010,0
20250227,140300,30081355,3010,3010,3010,3010,0
20250227,140200,30081355,3010,3010,3010,3010,3
20250227,140100,30072325,3010,3010,3010,3010,0
20250227,140000,30072325,3010,3010,3010,3010,0
20250227,135900,30072325,3010,3010,3010,3010,0
20250227,135800,30072325,3010,3010,3010,3010,0
20250227,135700,30072325,3010,3010,3010,3010,3
20250227,135600,30063295,3010,3010,3010,3010,0
20250227,135500,30063295,3010,3010,3010,3010,0
20250227,135400,30063295,3010,3010,3010,3010,0
20250227,135300,30063295,3010,3010,3010,3010,10
20250227,135200,30033195,3010,3010,3010,3010,0
20250227,135100,30033195,3010,3010,3010,3010,0
20250227,135000,30033195,3010,3010,3010,3010,0
20250227,134900,30033195,3010,3010,3010,3010,0
20250227,134800,30033195,3010,3010,3010,3010,0
20250227,134700,30033195,3010,3010,3010,3010,0
20250227,134600,30033195,3010,3010,3010,3010,0
20250227,134500,30033195,3010,3010,3010,3010,0
20250227,134400,30033195,3010,3010,3010,3010,0
20250227,134300,30033195,3010,3010,3010,3010,0
20250227,134200,30033195,3010,3010,3010,3010,0
20250227,134100,30033195,3010,3010,3010,3010,0
20250227,134000,30033195,3010,3010,3010,3010,0
20250227,133900,30033195,3010,3010,3010,3010,0
20250227,133800,30033195,3010,3010,3010,3010,0
20250227,133700,30033195,3010,3010,3010,3010,1
20250227,133600,30030185,3005,3005,3005,3005,30
20250227,133500,29940035,3005,3005,3005,3005,30
20250227,133400,29849885,3010,3010,3010,3010,0
20250227,133300,29849885,3010,3010,3010,3010,0
20250227,133200,29849885,3010,3010,3010,3010,0
20250227,133100,29849885,3010,3010,3010,3010,0
20250227,133000,29849885,3010,3010,3010,3010,0
20250227,132900,29849885,3010,3010,3010,3010,0
20250227,132800,29849885,3010,3010,3010,3010,0
20250227,132700,29849885,3010,3010,3010,3010,0
20250227,132600,29849885,3010,3010,3010,3010,0
20250227,132500,29849885,3010,3010,3010,3010,109
20250227,132400,29521795,3010,3010,3010,3010,0
20250227,132300,29521795,3010,3010,3010,3010,0
20250227,132200,29521795,3010,3010,3010,3010,0
20250227,132100,29521795,3010,3010,3010,3010,0
20250227,132000,29521795,3010,3010,3010,3010,0
20250227,131900,29521795,3010,3010,3010,3010,0
20250227,131800,29521795,3010,3010,3010,3010,0
20250227,131700,29521795,3010,3010,3010,3010,0
20250227,131600,29521795,3010,3010,3010,3010,0
20250227,131500,29521795,3010,3010,3010,3010,29
20250227,131400,29434505,3020,3020,3020,3020,0
20250227,131300,29434505,3020,3020,3020,3020,0
20250227,131200,29434505,3020,3020,3020,3020,0
20250227,131100,29434505,3020,3020,3020,3020,0
20250227,131000,29434505,3020,3020,3020,3020,0
20250227,130900,29434505,3020,3020,3020,3020,10
20250227,130800,29404305,3020,3020,3020,3020,0
20250227,130700,29404305,3020,3020,3020,3020,0
20250227,130600,29404305,3020,3020,3020,3020,0
20250227,130500,29404305,3020,3020,3020,3020,0
20250227,130400,29404305,3020,3020,3020,3020,0
20250227,130300,29404305,3020,3020,3020,3020,0
20250227,130200,29404305,3020,3020,3020,3020,0
20250227,130100,29404305,3020,3020,3020,3020,0
20250227,130000,29404305,3020,3020,3020,3020,0
20250227,125900,29404305,3020,3020,3020,3020,0
20250227,125800,29404305,3020,3020,3020,3020,0
20250227,125700,29404305,3020,3020,3020,3020,0
20250227,125600,29404305,3020,3020,3020,3020,0
20250227,125500,29404305,3020,3020,3020,3020,0
20250227,125400,29404305,3020,3020,3020,3020,0
20250227,125300,29404305,3020,3020,3020,3020,0
20250227,125200,29404305,3020,3020,3020,3020,0
20250227,125100,29404305,3020,3020,3020,3020,0
20250227,125000,29404305,3020,3020,3020,3020,0
20250227,124900,29404305,3020,3020,3020,3020,0
20250227,124800,29404305,3020,3020,3020,3020,0
20250227,124700,29404305,3020,3020,3020,3020,0
20250227,124600,29404305,3020,3020,3020,3020,1
20250227,124500,29401285,3015,3015,3015,3015,0
20250227,124400,29401285,3015,3015,3015,3015,0
20250227,124300,29401285,3015,3015,3015,3015,0
20250227,124200,29401285,3015,3015,3015,3015,0
20250227,124100,29401285,3015,3015,3015,3015,0
20250227,124000,29401285,3015,3015,3015,3015,0
20250227,123900,29401285,3015,3015,3015,3015,0
20250227,123800,29401285,3015,3015,3015,3015,0
20250227,123700,29401285,3015,3015,3015,3015,0
20250227,123600,29401285,3015,3015,3015,3015,0
20250227,123500,29401285,3015,3015,3015,3015,0
20250227,123400,29401285,3015,3015,3015,3015,0
20250227,123300,29401285,3015,3015,3015,3015,0
20250227,123200,29401285,3015,3015,3015,3015,0
20250227,123100,29401285,3015,3015,3015,3015,1
20250227,123000,29398270,3015,3015,3015,3015,0
20250227,122900,29398270,3015,3015,3015,3015,0
20250227,122800,29398270,3015,3015,3015,3015,1335
20250227,122700,25373245,3020,3020,3020,3020,0
20250227,122600,25373245,3020,3020,3020,3020,4
20250227,122500,25361165,3010,3010,3010,3010,0
20250227,122400,25361165,3010,3010,3010,3010,0
20250227,122300,25361165,3010,3010,3010,3010,0
20250227,122200,25361165,3010,3010,3010,3010,0
20250227,122100,25361165,3010,3010,3010,3010,0
20250227,122000,25361165,3010,3010,3010,3010,0
20250227,121900,25361165,3010,3010,3010,3010,0
20250227,121800,25361165,3010,3010,3010,3010,0
20250227,121700,25361165,3010,3010,3010,3010,0
20250227,121600,25361165,3010,3010,3010,3010,0
20250227,121500,25361165,3010,3010,3010,3010,29
20250227,121400,25273875,3005,3005,3005,3005,0
20250227,121300,25273875,3005,3005,3005,3005,0
20250227,121200,25273875,3005,3005,3005,3005,0
20250227,121100,25273875,3005,3005,3005,3005,0
20250227,121000,25273875,3005,3005,3005,3005,0
20250227,120900,25273875,3005,3005,3005,3005,0
20250227,120800,25273875,3005,3005,3005,3005,0
20250227,120700,25273875,3005,3005,3005,3005,0
20250227,120600,25273875,3005,3005,3005,3005,0
20250227,120500,25273875,3005,3005,3005,3005,0
20250227,120400,25273875,3005,3005,3005,3005,0
20250227,120300,25273875,3005,3005,3005,3005,100
20250227,120200,24973375,3005,3005,3005,3005,0
20250227,120100,24973375,3005,3015,3015,3005,303
20250227,120000,24061370,3020,3020,3020,3020,0
20250227,115900,24061370,3020,3020,3020,3020,1
20250227,115800,24058350,3015,3015,3015,3015,0
20250227,115700,24058350,3015,3015,3015,3015,0
20250227,115600,24058350,3015,3015,3015,3015,0
20250227,115500,24058350,3015,3015,3015,3015,0
20250227,115400,24058350,3015,3015,3015,3015,0
20250227,115300,24058350,3015,3015,3015,3015,0
20250227,115200,24058350,3015,3015,3015,3015,0
20250227,115100,24058350,3015,3015,3015,3015,0
20250227,115000,24058350,3015,3015,3015,3015,13
20250227,114900,24019155,3015,3010,3015,3010,26
20250227,114800,23940845,3005,3005,3005,3005,0
20250227,114700,23940845,3005,3005,3005,3005,0
20250227,114600,23940845,3005,3005,3005,3005,0
20250227,114500,23940845,3005,3005,3005,3005,0
20250227,114400,23940845,3005,3005,3005,3005,0
20250227,114300,23940845,3005,3005,3005,3005,0
20250227,114200,23940845,3005,3005,3005,3005,0
20250227,114100,23940845,3005,3005,3005,3005,0
20250227,114000,23940845,3005,3005,3005,3005,0
20250227,113900,23940845,3005,3005,3005,3005,0
20250227,113800,23940845,3005,3005,3005,3005,0
20250227,113700,23940845,3005,3005,3005,3005,0
20250227,113600,23940845,3005,3005,3005,3005,0
20250227,113500,23940845,3005,3005,3005,3005,0
20250227,113400,23940845,3005,3005,3005,3005,0
20250227,113300,23940845,3005,3005,3005,3005,0
20250227,113200,23940845,3005,3005,3005,3005,20
20250227,113100,23880745,3015,3015,3015,3015,0
20250227,113000,23880745,3015,3015,3015,3015,0
20250227,112900,23880745,3015,3015,3015,3015,0
20250227,112800,23880745,3015,3015,3015,3015,0
20250227,112700,23880745,3015,3015,3015,3015,0
20250227,112600,23880745,3015,3015,3015,3015,0
20250227,112500,23880745,3015,3015,3015,3015,0
20250227,112400,23880745,3015,3015,3015,3015,1
20250227,112300,23877730,3015,3015,3015,3015,1
20250227,112200,23874715,3020,3020,3020,3020,0
20250227,112100,23874715,3020,3020,3020,3020,0
20250227,112000,23874715,3020,3020,3020,3020,0
20250227,111900,23874715,3020,3020,3020,3020,0
20250227,111800,23874715,3020,3020,3020,3020,0
20250227,111700,23874715,3020,3020,3020,3020,10
20250227,111600,23844515,3020,3020,3020,3020,1
20250227,111500,23841495,3005,3005,3005,3005,29
20250227,111400,23754350,3005,3005,3005,3005,0
20250227,111300,23754350,3005,3005,3005,3005,0
20250227,111200,23754350,3005,3005,3005,3005,0
20250227,111100,23754350,3005,3005,3005,3005,0
20250227,111000,23754350,3005,3005,3005,3005,0
20250227,110900,23754350,3005,3005,3005,3005,0
20250227,110800,23754350,3005,3005,3005,3005,0
20250227,110700,23754350,3005,3005,3005,3005,0
20250227,110600,23754350,3005,3005,3005,3005,0
20250227,110500,23754350,3005,3005,3005,3005,0
20250227,110400,23754350,3005,3005,3005,3005,0
20250227,110300,23754350,3005,3005,3005,3005,0
20250227,110200,23754350,3005,3005,3005,3005,0
20250227,110100,23754350,3005,3005,3005,3005,10
20250227,110000,23724300,3005,3005,3005,3005,0
20250227,105900,23724300,3005,3005,3005,3005,0
20250227,105800,23724300,3005,3005,3005,3005,0
20250227,105700,23724300,3005,3005,3005,3005,0
20250227,105600,23724300,3005,3005,3005,3005,0
20250227,105500,23724300,3005,3005,3005,3005,0
20250227,105400,23724300,3005,3005,3005,3005,0
20250227,105300,23724300,3005,3005,3005,3005,0
20250227,105200,23724300,3005,3005,3005,3005,1000
20250227,105100,20719300,3005,3005,3005,3005,0
20250227,105000,20719300,3005,3005,3005,3005,0
20250227,104900,20719300,3005,3005,3005,3005,0
20250227,104800,20719300,3005,3005,3005,3005,0
20250227,104700,20719300,3005,3005,3005,3005,214
20250227,104600,20076230,3005,3005,3005,3005,0
20250227,104500,20076230,3005,3005,3005,3005,0
20250227,104400,20076230,3005,3005,3005,3005,0
20250227,104300,20076230,3005,3005,3005,3005,0
20250227,104200,20076230,3005,3005,3005,3005,0
20250227,104100,20076230,3005,3005,3005,3005,0
20250227,104000,20076230,3005,3005,3005,3005,0
20250227,103900,20076230,3005,3005,3005,3005,0
20250227,103800,20076230,3005,3005,3005,3005,0
20250227,103700,20076230,3005,3005,3005,3005,0
20250227,103600,20076230,3005,3010,3010,3005,500
20250227,103500,18573510,3010,3010,3010,3010,0
20250227,103400,18573510,3010,3010,3010,3010,0
20250227,103300,18573510,3010,3010,3010,3010,0
20250227,103200,18573510,3010,3010,3010,3010,0
20250227,103100,18573510,3010,3010,3010,3010,0
20250227,103000,18573510,3010,3010,3010,3010,0
20250227,102900,18573510,3010,3010,3010,3010,0
20250227,102800,18573510,3010,3010,3010,3010,0
20250227,102700,18573510,3010,3010,3010,3010,0
20250227,102600,18573510,3010,3010,3010,3010,0
20250227,102500,18573510,3010,3010,3010,3010,0
20250227,102400,18573510,3010,3010,3010,3010,0
20250227,102300,18573510,3010,3010,3010,3010,0
20250227,102200,18573510,3010,3010,3010,3010,0
20250227,102100,18573510,3010,3010,3010,3010,0
20250227,102000,18573510,3010,3010,3010,3010,0
20250227,101900,18573510,3010,3010,3010,3010,0
20250227,101800,18573510,3010,3010,3010,3010,1298
20250227,101700,14666530,3005,3005,3005,3005,0
20250227,101600,14666530,3005,3005,3005,3005,0
20250227,101500,14666530,3005,3005,3005,3005,29
20250227,101400,14579385,3010,3010,3010,3010,2
20250227,101300,14573365,3005,3005,3005,3005,0
20250227,101200,14573365,3005,3005,3005,3005,0
20250227,101100,14573365,3005,3005,3005,3005,0
20250227,101000,14573365,3005,3005,3005,3005,0
20250227,100900,14573365,3005,3005,3005,3005,0
20250227,100800,14573365,3005,3005,3005,3005,0
20250227,100700,14573365,3005,3005,3005,3005,0
20250227,100600,14573365,3005,3005,3005,3005,0
20250227,100500,14573365,3005,3005,3005,3005,0
20250227,100400,14573365,3005,3005,3005,3005,0
20250227,100300,14573365,3005,3005,3005,3005,1
20250227,100200,14570360,3010,3010,3010,3010,0
20250227,100100,14570360,3010,3010,3010,3010,0
20250227,100000,14570360,3010,3010,3010,3010,0
20250227,095900,14570360,3010,3010,3010,3010,0
20250227,095800,14570360,3010,3010,3010,3010,16
20250227,095700,14522200,3005,3005,3005,3005,0
20250227,095600,14522200,3005,3005,3005,3005,0
20250227,095500,14522200,3005,3005,3005,3005,0
20250227,095400,14522200,3005,3005,3005,3005,0
20250227,095300,14522200,3005,3005,3005,3005,0
20250227,095200,14522200,3005,3005,3005,3005,41
20250227,095100,14398995,3005,3005,3005,3005,0
20250227,095000,14398995,3005,3005,3005,3005,245
20250227,094900,13662770,3005,3005,3005,3005,0
20250227,094800,13662770,3005,3005,3005,3005,267
20250227,094700,12860435,3010,3010,3010,3010,544
20250227,094600,11222995,3010,3010,3010,3010,400
20250227,094500,10018995,3010,3010,3010,3010,170
20250227,094400,9507295,3010,3010,3010,3010,0
20250227,094300,9507295,3010,3015,3015,3010,1395
20250227,094200,5305800,3015,3015,3015,3015,0
20250227,094100,5305800,3015,3020,3020,3015,195
20250227,094000,4717870,3010,3010,3010,3010,0
20250227,093900,4717870,3010,3010,3010,3010,0
20250227,093800,4717870,3010,3010,3010,3010,0
20250227,093700,4717870,3010,3010,3010,3010,0
20250227,093600,4717870,3010,3010,3010,3010,0
20250227,093500,4717870,3010,3010,3010,3010,0
20250227,093400,4717870,3010,3010,3010,3010,0
20250227,093300,4717870,3010,3010,3010,3010,0
20250227,093200,4717870,3010,3010,3010,3010,0
20250227,093100,4717870,3010,3010,3010,3010,0
20250227,093000,4717870,3010,3010,3010,3010,0
20250227,092900,4717870,3010,3010,3010,3010,0
20250227,092800,4717870,3010,3010,3010,3010,0
20250227,092700,4717870,3010,3010,3010,3010,0
20250227,092600,4717870,3010,3010,3010,3010,0
20250227,092500,4717870,3010,3010,3010,3010,0
20250227,092400,4717870,3010,3010,3010,3010,0
20250227,092300,4717870,3010,3010,3010,3010,0
20250227,092200,4717870,3010,3010,3010,3010,0
20250227,092100,4717870,3010,3010,3010,3010,0
20250227,092000,4717870,3010,3010,3010,3010,0
20250227,091900,4717870,3010,3010,3010,3010,0
20250227,091800,4717870,3010,3010,3010,3010,0
20250227,091700,4717870,3010,3010,3010,3010,0
20250227,091600,4717870,3010,3010,3010,3010,0
20250227,091500,4717870,3010,3010,3010,3010,29
20250227,091400,4630580,3035,3035,3035,3035,0
20250227,091300,4630580,3035,3035,3035,3035,11
20250227,091200,4597195,3035,3035,3035,3035,5
20250227,091100,4582020,3035,3035,3035,3035,0
20250227,091000,4582020,3035,3035,3035,3035,0
20250227,090900,4582020,3035,3035,3035,3035,0
20250227,090800,4582020,3035,3035,3035,3035,3
20250227,090700,4572915,3035,3015,3035,3015,1151
20250227,090600,1082650,3005,3005,3005,3005,0
20250227,090500,1082650,3005,3005,3005,3005,0
20250227,090400,1082650,3005,3005,3005,3005,0
20250227,090300,1082650,3005,3005,3005,3005,0
20250227,090200,1082650,3005,3005,3005,3005,0
20250227,090100,1082650,3005,3005,3005,3005,0
20250227,090000,1082650,3005,3015,3015,3005,360