KissMeData/222670/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205000,57979930,4345,4245,4345,4245,40
20250227,204900,57979930,4345,4345,4345,4345,0
20250227,204800,57979930,4345,4345,4345,4345,0
20250227,204700,57979930,4345,4345,4345,4345,0
20250227,204600,57979930,4345,4345,4345,4345,0
20250227,204500,57979930,4345,4345,4345,4345,0
20250227,204400,57979930,4345,4345,4345,4345,0
20250227,204300,57979930,4345,4345,4345,4345,0
20250227,204200,57979930,4345,4345,4345,4345,0
20250227,204100,57979930,4345,4345,4345,4345,0
20250227,204000,57979930,4345,4345,4345,4345,0
20250227,203900,57979930,4345,4345,4345,4345,0
20250227,203800,57979930,4345,4345,4345,4345,0
20250227,203700,57979930,4345,4345,4345,4345,0
20250227,203600,57979930,4345,4345,4345,4345,0
20250227,203500,57979930,4345,4345,4345,4345,0
20250227,203400,57979930,4345,4345,4345,4345,0
20250227,203300,57979930,4345,4345,4345,4345,0
20250227,203200,57979930,4345,4345,4345,4345,0
20250227,203100,57979930,4345,4345,4345,4345,0
20250227,203000,57979930,4345,4345,4345,4345,0
20250227,202900,57979930,4345,4345,4345,4345,0
20250227,202800,57979930,4345,4345,4345,4345,0
20250227,202700,57979930,4345,4345,4345,4345,0
20250227,202600,57979930,4345,4345,4345,4345,0
20250227,202500,57979930,4345,4345,4345,4345,0
20250227,202400,57979930,4345,4345,4345,4345,0
20250227,202300,57979930,4345,4345,4345,4345,0
20250227,202200,57979930,4345,4345,4345,4345,0
20250227,202100,57979930,4345,4345,4345,4345,0
20250227,202000,57979930,4345,4245,4345,4245,40
20250227,201900,57979930,4345,4345,4345,4345,0
20250227,201800,57979930,4345,4345,4345,4345,0
20250227,201700,57979930,4345,4345,4345,4345,0
20250227,201600,57979930,4345,4345,4345,4345,0
20250227,201500,57979930,4345,4345,4345,4345,0
20250227,201400,57979930,4345,4345,4345,4345,0
20250227,201300,57979930,4345,4345,4345,4345,0
20250227,201200,57979930,4345,4345,4345,4345,0
20250227,201100,57979930,4345,4345,4345,4345,0
20250227,201000,57979930,4345,4345,4345,4345,0
20250227,200900,57979930,4345,4345,4345,4345,0
20250227,200800,57979930,4345,4345,4345,4345,0
20250227,200700,57979930,4345,4345,4345,4345,0
20250227,200600,57979930,4345,4345,4345,4345,0
20250227,200500,57979930,4345,4345,4345,4345,0
20250227,200400,57979930,4345,4345,4345,4345,0
20250227,200300,57979930,4345,4345,4345,4345,0
20250227,200200,57979930,4345,4345,4345,4345,0
20250227,200100,57979930,4345,4345,4345,4345,0
20250227,200000,57979930,4345,4345,4345,4345,0
20250227,195900,57979930,4345,4345,4345,4345,0
20250227,195800,57979930,4345,4345,4345,4345,0
20250227,195700,57979930,4345,4345,4345,4345,0
20250227,195600,57979930,4345,4345,4345,4345,0
20250227,195500,57979930,4345,4345,4345,4345,0
20250227,195400,57979930,4345,4345,4345,4345,0
20250227,195300,57979930,4345,4345,4345,4345,0
20250227,195200,57979930,4345,4345,4345,4345,0
20250227,195100,57979930,4345,4345,4345,4345,0
20250227,195000,57979930,4345,4245,4345,4245,40
20250227,194900,57979930,4345,4345,4345,4345,0
20250227,194800,57979930,4345,4345,4345,4345,0
20250227,194700,57979930,4345,4345,4345,4345,0
20250227,194600,57979930,4345,4345,4345,4345,0
20250227,194500,57979930,4345,4345,4345,4345,0
20250227,194400,57979930,4345,4345,4345,4345,0
20250227,194300,57979930,4345,4345,4345,4345,0
20250227,194200,57979930,4345,4345,4345,4345,0
20250227,194100,57979930,4345,4345,4345,4345,0
20250227,194000,57979930,4345,4345,4345,4345,0
20250227,193900,57979930,4345,4345,4345,4345,0
20250227,193800,57979930,4345,4345,4345,4345,0
20250227,193700,57979930,4345,4345,4345,4345,0
20250227,193600,57979930,4345,4345,4345,4345,0
20250227,193500,57979930,4345,4345,4345,4345,0
20250227,193400,57979930,4345,4345,4345,4345,0
20250227,193300,57979930,4345,4345,4345,4345,0
20250227,193200,57979930,4345,4345,4345,4345,0
20250227,193100,57979930,4345,4345,4345,4345,0
20250227,193000,57979930,4345,4345,4345,4345,0
20250227,192900,57979930,4345,4345,4345,4345,0
20250227,192800,57979930,4345,4345,4345,4345,0
20250227,192700,57979930,4345,4345,4345,4345,0
20250227,192600,57979930,4345,4345,4345,4345,0
20250227,192500,57979930,4345,4345,4345,4345,0
20250227,192400,57979930,4345,4345,4345,4345,0
20250227,192300,57979930,4345,4345,4345,4345,0
20250227,192200,57979930,4345,4345,4345,4345,0
20250227,192100,57979930,4345,4345,4345,4345,0
20250227,192000,57979930,4345,4245,4345,4245,40
20250227,191900,57979930,4345,4345,4345,4345,0
20250227,191800,57979930,4345,4345,4345,4345,0
20250227,191700,57979930,4345,4345,4345,4345,0
20250227,191600,57979930,4345,4345,4345,4345,0
20250227,191500,57979930,4345,4345,4345,4345,0
20250227,191400,57979930,4345,4345,4345,4345,0
20250227,191300,57979930,4345,4345,4345,4345,0
20250227,191200,57979930,4345,4345,4345,4345,0
20250227,191100,57979930,4345,4345,4345,4345,0
20250227,191000,57979930,4345,4345,4345,4345,0
20250227,190900,57979930,4345,4345,4345,4345,0
20250227,190800,57979930,4345,4345,4345,4345,0
20250227,190700,57979930,4345,4345,4345,4345,0
20250227,190600,57979930,4345,4345,4345,4345,0
20250227,190500,57979930,4345,4345,4345,4345,0
20250227,190400,57979930,4345,4345,4345,4345,0
20250227,190300,57979930,4345,4345,4345,4345,0
20250227,190200,57979930,4345,4345,4345,4345,0
20250227,190100,57979930,4345,4345,4345,4345,0
20250227,190000,57979930,4345,4345,4345,4345,0
20250227,185900,57979930,4345,4345,4345,4345,0
20250227,185800,57979930,4345,4345,4345,4345,0
20250227,185700,57979930,4345,4345,4345,4345,0
20250227,185600,57979930,4345,4345,4345,4345,0
20250227,185500,57979930,4345,4345,4345,4345,0
20250227,185400,57979930,4345,4345,4345,4345,0
20250227,185300,57979930,4345,4345,4345,4345,0
20250227,185200,57979930,4345,4345,4345,4345,0
20250227,185100,57979930,4345,4345,4345,4345,0
20250227,185000,57979930,4345,4245,4345,4245,40
20250227,184900,57979930,4345,4345,4345,4345,0
20250227,184800,57979930,4345,4345,4345,4345,0
20250227,184700,57979930,4345,4345,4345,4345,0
20250227,184600,57979930,4345,4345,4345,4345,0
20250227,184500,57979930,4345,4345,4345,4345,0
20250227,184400,57979930,4345,4345,4345,4345,0
20250227,184300,57979930,4345,4345,4345,4345,0
20250227,184200,57979930,4345,4345,4345,4345,0
20250227,184100,57979930,4345,4345,4345,4345,0
20250227,184000,57979930,4345,4345,4345,4345,0
20250227,183900,57979930,4345,4345,4345,4345,0
20250227,183800,57979930,4345,4345,4345,4345,0
20250227,183700,57979930,4345,4345,4345,4345,0
20250227,183600,57979930,4345,4345,4345,4345,0
20250227,183500,57979930,4345,4345,4345,4345,0
20250227,183400,57979930,4345,4345,4345,4345,0
20250227,183300,57979930,4345,4345,4345,4345,0
20250227,183200,57979930,4345,4345,4345,4345,0
20250227,183100,57979930,4345,4345,4345,4345,0
20250227,183000,57979930,4345,4345,4345,4345,0
20250227,182900,57979930,4345,4345,4345,4345,0
20250227,182800,57979930,4345,4345,4345,4345,0
20250227,182700,57979930,4345,4345,4345,4345,0
20250227,182600,57979930,4345,4345,4345,4345,0
20250227,182500,57979930,4345,4345,4345,4345,0
20250227,182400,57979930,4345,4345,4345,4345,0
20250227,182300,57979930,4345,4345,4345,4345,0
20250227,182200,57979930,4345,4345,4345,4345,0
20250227,182100,57979930,4345,4345,4345,4345,0
20250227,182000,57979930,4345,4245,4345,4245,40
20250227,181900,57979930,4345,4345,4345,4345,0
20250227,181800,57979930,4345,4345,4345,4345,0
20250227,181700,57979930,4345,4345,4345,4345,0
20250227,181600,57979930,4345,4345,4345,4345,0
20250227,181500,57979930,4345,4345,4345,4345,0
20250227,181400,57979930,4345,4345,4345,4345,0
20250227,181300,57979930,4345,4345,4345,4345,0
20250227,181200,57979930,4345,4345,4345,4345,0
20250227,181100,57979930,4345,4345,4345,4345,0
20250227,181000,57979930,4345,4345,4345,4345,0
20250227,180900,57979930,4345,4345,4345,4345,0
20250227,180800,57979930,4345,4345,4345,4345,0
20250227,180700,57979930,4345,4345,4345,4345,0
20250227,180600,57979930,4345,4345,4345,4345,0
20250227,180500,57979930,4345,4345,4345,4345,0
20250227,180400,57979930,4345,4345,4345,4345,0
20250227,180300,57979930,4345,4345,4345,4345,0
20250227,180200,57979930,4345,4345,4345,4345,0
20250227,180100,57979930,4345,4345,4345,4345,0
20250227,180000,57979930,4345,4345,4345,4345,0
20250227,175900,57979930,4345,4345,4345,4345,0
20250227,175800,57979930,4345,4345,4345,4345,0
20250227,175700,57979930,4345,4345,4345,4345,0
20250227,175600,57979930,4345,4345,4345,4345,0
20250227,175500,57979930,4345,4345,4345,4345,0
20250227,175400,57979930,4345,4345,4345,4345,0
20250227,175300,57979930,4345,4345,4345,4345,0
20250227,175200,57979930,4345,4345,4345,4345,0
20250227,175100,57979930,4345,4345,4345,4345,0
20250227,175000,57979930,4345,4245,4345,4245,40
20250227,174900,57979930,4345,4345,4345,4345,0
20250227,174800,57979930,4345,4345,4345,4345,0
20250227,174700,57979930,4345,4345,4345,4345,0
20250227,174600,57979930,4345,4345,4345,4345,0
20250227,174500,57979930,4345,4345,4345,4345,0
20250227,174400,57979930,4345,4345,4345,4345,0
20250227,174300,57979930,4345,4345,4345,4345,0
20250227,174200,57979930,4345,4345,4345,4345,0
20250227,174100,57979930,4345,4345,4345,4345,0
20250227,174000,57979930,4345,4345,4345,4345,0
20250227,173900,57979930,4345,4345,4345,4345,0
20250227,173800,57979930,4345,4345,4345,4345,0
20250227,173700,57979930,4345,4345,4345,4345,0
20250227,173600,57979930,4345,4345,4345,4345,0
20250227,173500,57979930,4345,4345,4345,4345,0
20250227,173400,57979930,4345,4345,4345,4345,0
20250227,173300,57979930,4345,4345,4345,4345,0
20250227,173200,57979930,4345,4345,4345,4345,0
20250227,173100,57979930,4345,4345,4345,4345,0
20250227,173000,57979930,4345,4345,4345,4345,0
20250227,172900,57979930,4345,4345,4345,4345,0
20250227,172800,57979930,4345,4345,4345,4345,0
20250227,172700,57979930,4345,4345,4345,4345,0
20250227,172600,57979930,4345,4345,4345,4345,0
20250227,172500,57979930,4345,4345,4345,4345,0
20250227,172400,57979930,4345,4345,4345,4345,0
20250227,172300,57979930,4345,4345,4345,4345,0
20250227,172200,57979930,4345,4345,4345,4345,0
20250227,172100,57979930,4345,4345,4345,4345,0
20250227,172000,57979930,4345,4245,4345,4245,40
20250227,171900,57979930,4345,4345,4345,4345,0
20250227,171800,57979930,4345,4345,4345,4345,0
20250227,171700,57979930,4345,4345,4345,4345,0
20250227,171600,57979930,4345,4345,4345,4345,0
20250227,171500,57979930,4345,4345,4345,4345,0
20250227,171400,57979930,4345,4345,4345,4345,0
20250227,171300,57979930,4345,4345,4345,4345,0
20250227,171200,57979930,4345,4345,4345,4345,0
20250227,171100,57979930,4345,4345,4345,4345,0
20250227,171000,57979930,4345,4345,4345,4345,0
20250227,170900,57979930,4345,4345,4345,4345,0
20250227,170800,57979930,4345,4345,4345,4345,0
20250227,170700,57979930,4345,4345,4345,4345,0
20250227,170600,57979930,4345,4345,4345,4345,0
20250227,170500,57979930,4345,4345,4345,4345,0
20250227,170400,57979930,4345,4345,4345,4345,0
20250227,170300,57979930,4345,4345,4345,4345,0
20250227,170200,57979930,4345,4345,4345,4345,0
20250227,170100,57979930,4345,4345,4345,4345,0
20250227,170000,57979930,4345,4345,4345,4345,0
20250227,165900,57979930,4345,4345,4345,4345,0
20250227,165800,57979930,4345,4345,4345,4345,0
20250227,165700,57979930,4345,4345,4345,4345,0
20250227,165600,57979930,4345,4345,4345,4345,0
20250227,165500,57979930,4345,4345,4345,4345,0
20250227,165400,57979930,4345,4345,4345,4345,0
20250227,165300,57979930,4345,4345,4345,4345,0
20250227,165200,57979930,4345,4345,4345,4345,0
20250227,165100,57979930,4345,4345,4345,4345,0
20250227,165000,57979930,4345,4245,4345,4245,40
20250227,164900,57979930,4345,4345,4345,4345,0
20250227,164800,57979930,4345,4345,4345,4345,0
20250227,164700,57979930,4345,4345,4345,4345,0
20250227,164600,57979930,4345,4345,4345,4345,0
20250227,164500,57979930,4345,4345,4345,4345,0
20250227,164400,57979930,4345,4345,4345,4345,0
20250227,164300,57979930,4345,4345,4345,4345,0
20250227,164200,57979930,4345,4345,4345,4345,0
20250227,164100,57979930,4345,4345,4345,4345,0
20250227,164000,57979930,4345,4345,4345,4345,0
20250227,163900,57979930,4345,4345,4345,4345,0
20250227,163800,57979930,4345,4345,4345,4345,0
20250227,163700,57979930,4345,4345,4345,4345,0
20250227,163600,57979930,4345,4345,4345,4345,0
20250227,163500,57979930,4345,4345,4345,4345,0
20250227,163400,57979930,4345,4345,4345,4345,0
20250227,163300,57979930,4345,4345,4345,4345,0
20250227,163200,57979930,4345,4345,4345,4345,0
20250227,163100,57979930,4345,4345,4345,4345,0
20250227,163000,57979930,4345,4345,4345,4345,0
20250227,162900,57979930,4345,4345,4345,4345,0
20250227,162800,57979930,4345,4345,4345,4345,0
20250227,162700,57979930,4345,4345,4345,4345,0
20250227,162600,57979930,4345,4345,4345,4345,0
20250227,162500,57979930,4345,4345,4345,4345,0
20250227,162400,57979930,4345,4345,4345,4345,0
20250227,162300,57979930,4345,4345,4345,4345,0
20250227,162200,57979930,4345,4345,4345,4345,0
20250227,162100,57979930,4345,4345,4345,4345,0
20250227,162000,57979930,4345,4245,4345,4245,40
20250227,161900,57979930,4345,4345,4345,4345,0
20250227,161800,57979930,4345,4345,4345,4345,0
20250227,161700,57979930,4345,4345,4345,4345,0
20250227,161600,57979930,4345,4345,4345,4345,0
20250227,161500,57979930,4345,4345,4345,4345,0
20250227,161400,57979930,4345,4345,4345,4345,0
20250227,161300,57979930,4345,4345,4345,4345,0
20250227,161200,57979930,4345,4345,4345,4345,0
20250227,161100,57979930,4345,4345,4345,4345,0
20250227,161000,57979930,4345,4345,4345,4345,0
20250227,160900,57979930,4345,4345,4345,4345,0
20250227,160800,57979930,4345,4345,4345,4345,0
20250227,160700,57979930,4345,4345,4345,4345,0
20250227,160600,57979930,4345,4345,4345,4345,0
20250227,160500,57979930,4345,4345,4345,4345,0
20250227,160400,57979930,4345,4345,4345,4345,0
20250227,160300,57979930,4345,4345,4345,4345,0
20250227,160200,57979930,4345,4345,4345,4345,0
20250227,160100,57979930,4345,4345,4345,4345,0
20250227,160000,57979930,4345,4345,4345,4345,0
20250227,155900,57979930,4345,4345,4345,4345,0
20250227,155800,57979930,4345,4345,4345,4345,0
20250227,155700,57979930,4345,4345,4345,4345,0
20250227,155600,57979930,4345,4345,4345,4345,0
20250227,155500,57979930,4345,4345,4345,4345,0
20250227,155400,57979930,4345,4345,4345,4345,0
20250227,155300,57979930,4345,4345,4345,4345,0
20250227,155200,57979930,4345,4345,4345,4345,0
20250227,155100,57979930,4345,4345,4345,4345,0
20250227,155000,57979930,4345,4245,4345,4245,40
20250227,154900,57979930,4345,4345,4345,4345,0
20250227,154800,57979930,4345,4345,4345,4345,0
20250227,154700,57979930,4345,4345,4345,4345,0
20250227,154600,57979930,4345,4345,4345,4345,0
20250227,154500,57979930,4345,4345,4345,4345,0
20250227,154400,57979930,4345,4345,4345,4345,0
20250227,154300,57979930,4345,4345,4345,4345,0
20250227,154200,57979930,4345,4345,4345,4345,0
20250227,154100,57979930,4345,4345,4345,4345,0
20250227,154000,57979930,4345,4345,4345,4345,0
20250227,153900,57979930,4345,4345,4345,4345,0
20250227,153800,57979930,4345,4345,4345,4345,0
20250227,153700,57979930,4345,4345,4345,4345,0
20250227,153600,57979930,4345,4345,4345,4345,0
20250227,153500,57979930,4345,4345,4345,4345,0
20250227,153400,57979930,4345,4345,4345,4345,0
20250227,153300,57979930,4345,4345,4345,4345,0
20250227,153200,57979930,4345,4345,4345,4345,0
20250227,153100,57979930,4345,4345,4345,4345,0
20250227,153000,57979930,4345,4345,4345,4345,0
20250227,152900,57979930,4345,4345,4345,4345,0
20250227,152800,57979930,4345,4345,4345,4345,0
20250227,152700,57979930,4345,4345,4345,4345,0
20250227,152600,57979930,4345,4345,4345,4345,0
20250227,152500,57979930,4345,4345,4345,4345,0
20250227,152400,57979930,4345,4345,4345,4345,0
20250227,152300,57979930,4345,4345,4345,4345,0
20250227,152200,57979930,4345,4345,4345,4345,0
20250227,152100,57979930,4345,4345,4345,4345,0
20250227,152000,57979930,4345,4345,4345,4345,0
20250227,151900,57979930,4345,4345,4345,4345,0
20250227,151800,57979930,4345,4245,4345,4245,40
20250227,151700,57808620,4245,4150,4245,4100,201
20250227,151600,56979375,4295,4295,4295,4295,0
20250227,151500,56979375,4295,4295,4295,4295,0
20250227,151400,56979375,4295,4295,4295,4295,0
20250227,151300,56979375,4295,4295,4295,4295,0
20250227,151200,56979375,4295,4295,4295,4295,29
20250227,151100,56854820,4000,4005,4005,4000,2600
20250227,151000,46447505,4295,4295,4295,4295,0
20250227,150900,46447505,4295,4295,4295,4295,0
20250227,150800,46447505,4295,4200,4295,4200,22
20250227,150700,46353965,4400,4400,4400,4400,0
20250227,150600,46353965,4400,4400,4400,4400,0
20250227,150500,46353965,4400,4400,4400,4400,1
20250227,150400,46349565,4000,4200,4200,4000,3000
20250227,150300,34317595,4400,4400,4400,4400,0
20250227,150200,34317595,4400,4400,4400,4400,1
20250227,150100,34313195,4120,4300,4300,4120,2200
20250227,150000,25221015,4530,4530,4530,4530,0
20250227,145900,25221015,4530,4530,4530,4530,0
20250227,145800,25221015,4530,4530,4530,4530,0
20250227,145700,25221015,4530,4530,4530,4530,0
20250227,145600,25221015,4530,4530,4530,4530,0
20250227,145500,25221015,4530,4530,4530,4530,0
20250227,145400,25221015,4530,4530,4530,4530,0
20250227,145300,25221015,4530,4530,4530,4530,0
20250227,145200,25221015,4530,4530,4530,4530,0
20250227,145100,25221015,4530,4530,4530,4530,0
20250227,145000,25221015,4530,4530,4530,4530,0
20250227,144900,25221015,4530,4530,4530,4530,0
20250227,144800,25221015,4530,4530,4530,4530,0
20250227,144700,25221015,4530,4530,4530,4530,0
20250227,144600,25221015,4530,4530,4530,4530,0
20250227,144500,25221015,4530,4530,4530,4530,0
20250227,144400,25221015,4530,4530,4530,4530,1
20250227,144300,25216485,4200,4535,4535,4200,2001
20250227,144200,16717515,4535,4540,4540,4535,93
20250227,144100,16295510,4560,4560,4560,4560,0
20250227,144000,16295510,4560,4560,4560,4560,0
20250227,143900,16295510,4560,4560,4560,4560,0
20250227,143800,16295510,4560,4560,4560,4560,0
20250227,143700,16295510,4560,4560,4560,4560,0
20250227,143600,16295510,4560,4560,4560,4560,0
20250227,143500,16295510,4560,4560,4560,4560,0
20250227,143400,16295510,4560,4560,4560,4560,0
20250227,143300,16295510,4560,4560,4560,4560,0
20250227,143200,16295510,4560,4560,4560,4560,0
20250227,143100,16295510,4560,4560,4560,4560,0
20250227,143000,16295510,4560,4560,4560,4560,0
20250227,142900,16295510,4560,4560,4560,4560,0
20250227,142800,16295510,4560,4560,4560,4560,0
20250227,142700,16295510,4560,4560,4560,4560,0
20250227,142600,16295510,4560,4560,4560,4560,0
20250227,142500,16295510,4560,4560,4560,4560,0
20250227,142400,16295510,4560,4560,4560,4560,0
20250227,142300,16295510,4560,4560,4560,4560,0
20250227,142200,16295510,4560,4560,4560,4560,0
20250227,142100,16295510,4560,4560,4560,4560,0
20250227,142000,16295510,4560,4560,4560,4560,0
20250227,141900,16295510,4560,4560,4560,4560,0
20250227,141800,16295510,4560,4560,4560,4560,0
20250227,141700,16295510,4560,4560,4560,4560,0
20250227,141600,16295510,4560,4560,4560,4560,0
20250227,141500,16295510,4560,4560,4560,4560,0
20250227,141400,16295510,4560,4560,4560,4560,0
20250227,141300,16295510,4560,4560,4560,4560,0
20250227,141200,16295510,4560,4560,4560,4560,0
20250227,141100,16295510,4560,4560,4560,4560,0
20250227,141000,16295510,4560,4560,4560,4560,0
20250227,140900,16295510,4560,4560,4560,4560,0
20250227,140800,16295510,4560,4560,4560,4560,0
20250227,140700,16295510,4560,4560,4560,4560,0
20250227,140600,16295510,4560,4560,4560,4560,0
20250227,140500,16295510,4560,4560,4560,4560,0
20250227,140400,16295510,4560,4560,4560,4560,0
20250227,140300,16295510,4560,4560,4560,4560,0
20250227,140200,16295510,4560,4560,4560,4560,0
20250227,140100,16295510,4560,4560,4560,4560,0
20250227,140000,16295510,4560,4560,4560,4560,0
20250227,135900,16295510,4560,4560,4560,4560,87
20250227,135800,15898790,4560,4560,4560,4560,0
20250227,135700,15898790,4560,4560,4560,4560,0
20250227,135600,15898790,4560,4560,4560,4560,0
20250227,135500,15898790,4560,4560,4560,4560,0
20250227,135400,15898790,4560,4560,4560,4560,0
20250227,135300,15898790,4560,4560,4560,4560,0
20250227,135200,15898790,4560,4560,4560,4560,0
20250227,135100,15898790,4560,4560,4560,4560,0
20250227,135000,15898790,4560,4560,4560,4560,0
20250227,134900,15898790,4560,4560,4560,4560,1
20250227,134800,15894230,4405,4405,4405,4405,0
20250227,134700,15894230,4405,4405,4405,4405,0
20250227,134600,15894230,4405,4405,4405,4405,0
20250227,134500,15894230,4405,4425,4425,4405,148
20250227,134400,15242205,4595,4595,4595,4595,0
20250227,134300,15242205,4595,4595,4595,4595,0
20250227,134200,15242205,4595,4595,4595,4595,0
20250227,134100,15242205,4595,4595,4595,4595,0
20250227,134000,15242205,4595,4595,4595,4595,0
20250227,133900,15242205,4595,4595,4595,4595,0
20250227,133800,15242205,4595,4595,4595,4595,0
20250227,133700,15242205,4595,4595,4595,4595,0
20250227,133600,15242205,4595,4595,4595,4595,0
20250227,133500,15242205,4595,4595,4595,4595,0
20250227,133400,15242205,4595,4595,4595,4595,0
20250227,133300,15242205,4595,4595,4595,4595,0
20250227,133200,15242205,4595,4595,4595,4595,0
20250227,133100,15242205,4595,4595,4595,4595,0
20250227,133000,15242205,4595,4595,4595,4595,0
20250227,132900,15242205,4595,4595,4595,4595,0
20250227,132800,15242205,4595,4595,4595,4595,0
20250227,132700,15242205,4595,4595,4595,4595,0
20250227,132600,15242205,4595,4595,4595,4595,0
20250227,132500,15242205,4595,4595,4595,4595,0
20250227,132400,15242205,4595,4595,4595,4595,0
20250227,132300,15242205,4595,4595,4595,4595,0
20250227,132200,15242205,4595,4595,4595,4595,0
20250227,132100,15242205,4595,4595,4595,4595,0
20250227,132000,15242205,4595,4595,4595,4595,0
20250227,131900,15242205,4595,4595,4595,4595,0
20250227,131800,15242205,4595,4595,4595,4595,0
20250227,131700,15242205,4595,4595,4595,4595,0
20250227,131600,15242205,4595,4595,4595,4595,0
20250227,131500,15242205,4595,4595,4595,4595,0
20250227,131400,15242205,4595,4595,4595,4595,0
20250227,131300,15242205,4595,4595,4595,4595,0
20250227,131200,15242205,4595,4595,4595,4595,0
20250227,131100,15242205,4595,4595,4595,4595,0
20250227,131000,15242205,4595,4595,4595,4595,0
20250227,130900,15242205,4595,4595,4595,4595,0
20250227,130800,15242205,4595,4595,4595,4595,0
20250227,130700,15242205,4595,4595,4595,4595,0
20250227,130600,15242205,4595,4595,4595,4595,0
20250227,130500,15242205,4595,4595,4595,4595,0
20250227,130400,15242205,4595,4595,4595,4595,0
20250227,130300,15242205,4595,4595,4595,4595,0
20250227,130200,15242205,4595,4595,4595,4595,0
20250227,130100,15242205,4595,4595,4595,4595,0
20250227,130000,15242205,4595,4595,4595,4595,0
20250227,125900,15242205,4595,4595,4595,4595,0
20250227,125800,15242205,4595,4595,4595,4595,0
20250227,125700,15242205,4595,4595,4595,4595,0
20250227,125600,15242205,4595,4595,4595,4595,0
20250227,125500,15242205,4595,4595,4595,4595,0
20250227,125400,15242205,4595,4595,4595,4595,0
20250227,125300,15242205,4595,4595,4595,4595,0
20250227,125200,15242205,4595,4595,4595,4595,0
20250227,125100,15242205,4595,4595,4595,4595,0
20250227,125000,15242205,4595,4595,4595,4595,0
20250227,124900,15242205,4595,4595,4595,4595,0
20250227,124800,15242205,4595,4595,4595,4595,0
20250227,124700,15242205,4595,4595,4595,4595,0
20250227,124600,15242205,4595,4595,4595,4595,0
20250227,124500,15242205,4595,4595,4595,4595,0
20250227,124400,15242205,4595,4595,4595,4595,0
20250227,124300,15242205,4595,4595,4595,4595,0
20250227,124200,15242205,4595,4595,4595,4595,0
20250227,124100,15242205,4595,4595,4595,4595,0
20250227,124000,15242205,4595,4595,4595,4595,0
20250227,123900,15242205,4595,4595,4595,4595,0
20250227,123800,15242205,4595,4595,4595,4595,0
20250227,123700,15242205,4595,4595,4595,4595,0
20250227,123600,15242205,4595,4595,4595,4595,0
20250227,123500,15242205,4595,4595,4595,4595,0
20250227,123400,15242205,4595,4595,4595,4595,0
20250227,123300,15242205,4595,4595,4595,4595,0
20250227,123200,15242205,4595,4595,4595,4595,0
20250227,123100,15242205,4595,4595,4595,4595,0
20250227,123000,15242205,4595,4595,4595,4595,0
20250227,122900,15242205,4595,4595,4595,4595,0
20250227,122800,15242205,4595,4595,4595,4595,0
20250227,122700,15242205,4595,4595,4595,4595,0
20250227,122600,15242205,4595,4595,4595,4595,0
20250227,122500,15242205,4595,4595,4595,4595,0
20250227,122400,15242205,4595,4595,4595,4595,0
20250227,122300,15242205,4595,4595,4595,4595,0
20250227,122200,15242205,4595,4595,4595,4595,0
20250227,122100,15242205,4595,4595,4595,4595,0
20250227,122000,15242205,4595,4595,4595,4595,0
20250227,121900,15242205,4595,4595,4595,4595,0
20250227,121800,15242205,4595,4595,4595,4595,0
20250227,121700,15242205,4595,4595,4595,4595,0
20250227,121600,15242205,4595,4595,4595,4595,0
20250227,121500,15242205,4595,4595,4595,4595,0
20250227,121400,15242205,4595,4595,4595,4595,0
20250227,121300,15242205,4595,4595,4595,4595,0
20250227,121200,15242205,4595,4595,4595,4595,0
20250227,121100,15242205,4595,4595,4595,4595,0
20250227,121000,15242205,4595,4595,4595,4595,0
20250227,120900,15242205,4595,4595,4595,4595,0
20250227,120800,15242205,4595,4595,4595,4595,0
20250227,120700,15242205,4595,4595,4595,4595,0
20250227,120600,15242205,4595,4595,4595,4595,2
20250227,120500,15233015,4590,4590,4590,4590,0
20250227,120400,15233015,4590,4590,4590,4590,0
20250227,120300,15233015,4590,4590,4590,4590,0
20250227,120200,15233015,4590,4590,4590,4590,0
20250227,120100,15233015,4590,4590,4590,4590,0
20250227,120000,15233015,4590,4590,4590,4590,0
20250227,115900,15233015,4590,4590,4590,4590,0
20250227,115800,15233015,4590,4590,4590,4590,0
20250227,115700,15233015,4590,4590,4590,4590,0
20250227,115600,15233015,4590,4590,4590,4590,0
20250227,115500,15233015,4590,4590,4590,4590,0
20250227,115400,15233015,4590,4590,4590,4590,0
20250227,115300,15233015,4590,4590,4590,4590,0
20250227,115200,15233015,4590,4590,4590,4590,0
20250227,115100,15233015,4590,4590,4590,4590,0
20250227,115000,15233015,4590,4590,4590,4590,0
20250227,114900,15233015,4590,4590,4590,4590,500
20250227,114800,12938015,4600,4600,4600,4600,0
20250227,114700,12938015,4600,4575,4600,4575,1000
20250227,114600,8350565,4600,4600,4600,4600,0
20250227,114500,8350565,4600,4600,4600,4600,0
20250227,114400,8350565,4600,4600,4600,4600,0
20250227,114300,8350565,4600,4600,4600,4600,0
20250227,114200,8350565,4600,4600,4600,4600,0
20250227,114100,8350565,4600,4600,4600,4600,0
20250227,114000,8350565,4600,4600,4600,4600,0
20250227,113900,8350565,4600,4600,4600,4600,0
20250227,113800,8350565,4600,4600,4600,4600,0
20250227,113700,8350565,4600,4600,4600,4600,0
20250227,113600,8350565,4600,4600,4600,4600,0
20250227,113500,8350565,4600,4600,4600,4600,0
20250227,113400,8350565,4600,4600,4600,4600,0
20250227,113300,8350565,4600,4600,4600,4600,0
20250227,113200,8350565,4600,4600,4600,4600,0
20250227,113100,8350565,4600,4600,4600,4600,0
20250227,113000,8350565,4600,4600,4600,4600,0
20250227,112900,8350565,4600,4600,4600,4600,0
20250227,112800,8350565,4600,4600,4600,4600,0
20250227,112700,8350565,4600,4600,4600,4600,0
20250227,112600,8350565,4600,4600,4600,4600,0
20250227,112500,8350565,4600,4600,4600,4600,0
20250227,112400,8350565,4600,4600,4600,4600,0
20250227,112300,8350565,4600,4600,4600,4600,0
20250227,112200,8350565,4600,4600,4600,4600,0
20250227,112100,8350565,4600,4600,4600,4600,0
20250227,112000,8350565,4600,4600,4600,4600,0
20250227,111900,8350565,4600,4600,4600,4600,0
20250227,111800,8350565,4600,4600,4600,4600,0
20250227,111700,8350565,4600,4600,4600,4600,0
20250227,111600,8350565,4600,4600,4600,4600,0
20250227,111500,8350565,4600,4600,4600,4600,0
20250227,111400,8350565,4600,4600,4600,4600,0
20250227,111300,8350565,4600,4600,4600,4600,0
20250227,111200,8350565,4600,4600,4600,4600,0
20250227,111100,8350565,4600,4600,4600,4600,0
20250227,111000,8350565,4600,4600,4600,4600,0
20250227,110900,8350565,4600,4600,4600,4600,0
20250227,110800,8350565,4600,4600,4600,4600,0
20250227,110700,8350565,4600,4600,4600,4600,0
20250227,110600,8350565,4600,4600,4600,4600,0
20250227,110500,8350565,4600,4600,4600,4600,0
20250227,110400,8350565,4600,4600,4600,4600,0
20250227,110300,8350565,4600,4600,4600,4600,0
20250227,110200,8350565,4600,4600,4600,4600,0
20250227,110100,8350565,4600,4600,4600,4600,0
20250227,110000,8350565,4600,4600,4600,4600,0
20250227,105900,8350565,4600,4600,4600,4600,0
20250227,105800,8350565,4600,4600,4600,4600,0
20250227,105700,8350565,4600,4600,4600,4600,0
20250227,105600,8350565,4600,4600,4600,4600,0
20250227,105500,8350565,4600,4600,4600,4600,0
20250227,105400,8350565,4600,4600,4600,4600,0
20250227,105300,8350565,4600,4600,4600,4600,0
20250227,105200,8350565,4600,4600,4600,4600,6
20250227,105100,8322965,4600,4595,4600,4595,150
20250227,105000,7633515,4595,4595,4595,4595,0
20250227,104900,7633515,4595,4595,4595,4595,0
20250227,104800,7633515,4595,4595,4595,4595,0
20250227,104700,7633515,4595,4595,4595,4595,0
20250227,104600,7633515,4595,4595,4595,4595,0
20250227,104500,7633515,4595,4595,4595,4595,0
20250227,104400,7633515,4595,4595,4595,4595,0
20250227,104300,7633515,4595,4595,4595,4595,0
20250227,104200,7633515,4595,4595,4595,4595,0
20250227,104100,7633515,4595,4595,4595,4595,0
20250227,104000,7633515,4595,4595,4595,4595,390
20250227,103900,5841465,4595,4595,4595,4595,0
20250227,103800,5841465,4595,4595,4595,4595,0
20250227,103700,5841465,4595,4595,4595,4595,0
20250227,103600,5841465,4595,4595,4595,4595,0
20250227,103500,5841465,4595,4595,4595,4595,84
20250227,103400,5455485,4600,4600,4600,4600,0
20250227,103300,5455485,4600,4600,4600,4600,0
20250227,103200,5455485,4600,4600,4600,4600,0
20250227,103100,5455485,4600,4600,4600,4600,0
20250227,103000,5455485,4600,4600,4600,4600,0
20250227,102900,5455485,4600,4600,4600,4600,0
20250227,102800,5455485,4600,4600,4600,4600,0
20250227,102700,5455485,4600,4600,4600,4600,0
20250227,102600,5455485,4600,4600,4600,4600,0
20250227,102500,5455485,4600,4600,4600,4600,0
20250227,102400,5455485,4600,4600,4600,4600,0
20250227,102300,5455485,4600,4600,4600,4600,0
20250227,102200,5455485,4600,4600,4600,4600,0
20250227,102100,5455485,4600,4600,4600,4600,0
20250227,102000,5455485,4600,4600,4600,4600,0
20250227,101900,5455485,4600,4600,4600,4600,0
20250227,101800,5455485,4600,4600,4600,4600,0
20250227,101700,5455485,4600,4600,4600,4600,500
20250227,101600,3155485,4600,4600,4600,4600,0
20250227,101500,3155485,4600,4600,4600,4600,0
20250227,101400,3155485,4600,4600,4600,4600,0
20250227,101300,3155485,4600,4600,4600,4600,1
20250227,101200,3150885,4500,4500,4500,4500,1
20250227,101100,3146385,4785,4785,4785,4785,0
20250227,101000,3146385,4785,4785,4785,4785,0
20250227,100900,3146385,4785,4785,4785,4785,0
20250227,100800,3146385,4785,4785,4785,4785,0
20250227,100700,3146385,4785,4785,4785,4785,0
20250227,100600,3146385,4785,4785,4785,4785,0
20250227,100500,3146385,4785,4785,4785,4785,0
20250227,100400,3146385,4785,4785,4785,4785,0
20250227,100300,3146385,4785,4785,4785,4785,1
20250227,100200,3141600,4300,4500,4500,4300,27
20250227,100100,3022000,4500,4500,4500,4500,0
20250227,100000,3022000,4500,4500,4500,4500,0
20250227,095900,3022000,4500,4500,4500,4500,0
20250227,095800,3022000,4500,4500,4500,4500,0
20250227,095700,3022000,4500,4500,4500,4500,0
20250227,095600,3022000,4500,4500,4500,4500,0
20250227,095500,3022000,4500,4500,4500,4500,0
20250227,095400,3022000,4500,4500,4500,4500,0
20250227,095300,3022000,4500,4500,4500,4500,0
20250227,095200,3022000,4500,4500,4500,4500,0
20250227,095100,3022000,4500,4500,4500,4500,0
20250227,095000,3022000,4500,4500,4500,4500,1
20250227,094900,3017500,4780,4780,4780,4780,0
20250227,094800,3017500,4780,4700,4780,4700,5
20250227,094700,2993920,4700,4590,4700,4590,326
20250227,094600,1493810,4590,4490,4590,4490,12
20250227,094500,1439740,4490,4490,4490,4490,0
20250227,094400,1439740,4490,4490,4490,4490,0
20250227,094300,1439740,4490,4490,4490,4490,0
20250227,094200,1439740,4490,4490,4490,4490,0
20250227,094100,1439740,4490,4490,4490,4490,0
20250227,094000,1439740,4490,4490,4490,4490,0
20250227,093900,1439740,4490,4490,4490,4490,0
20250227,093800,1439740,4490,4490,4490,4490,0
20250227,093700,1439740,4490,4490,4490,4490,0
20250227,093600,1439740,4490,4490,4490,4490,0
20250227,093500,1439740,4490,4490,4500,4490,303
20250227,093400,79260,4490,4490,4490,4490,0
20250227,093300,79260,4490,4490,4490,4490,0
20250227,093200,79260,4490,4490,4490,4490,0
20250227,093100,79260,4490,4490,4490,4490,0
20250227,093000,79260,4490,4490,4490,4490,0
20250227,092900,79260,4490,4490,4490,4490,2
20250227,092800,70280,4490,4490,4490,4490,0
20250227,092700,70280,4490,4490,4490,4490,0
20250227,092600,70280,4490,4490,4490,4490,0
20250227,092500,70280,4490,4200,4490,4200,2
20250227,092400,61590,4490,4490,4490,4490,0
20250227,092300,61590,4490,4490,4490,4490,0
20250227,092200,61590,4490,4490,4490,4490,0
20250227,092100,61590,4490,4490,4490,4490,0
20250227,092000,61590,4490,4490,4490,4490,0
20250227,091900,61590,4490,4490,4490,4490,0
20250227,091800,61590,4490,4490,4490,4490,0
20250227,091700,61590,4490,4490,4490,4490,0
20250227,091600,61590,4490,4490,4490,4490,0
20250227,091500,61590,4490,4490,4490,4490,0
20250227,091400,61590,4490,4490,4490,4490,0
20250227,091300,61590,4490,4490,4490,4490,0
20250227,091200,61590,4490,4400,4490,4400,10
20250227,091100,17320,4120,4120,4120,4120,1
20250227,091000,13200,4400,4400,4400,4400,0
20250227,090900,13200,4400,4400,4400,4400,0
20250227,090800,13200,4400,4400,4400,4400,0
20250227,090700,13200,4400,4400,4400,4400,0
20250227,090600,13200,4400,4400,4400,4400,0
20250227,090500,13200,4400,4400,4400,4400,0
20250227,090400,13200,4400,4400,4400,4400,0
20250227,090300,13200,4400,4400,4400,4400,0
20250227,090200,13200,4400,4400,4400,4400,0
20250227,090100,13200,4400,4400,4400,4400,2
20250227,090000,4400,4400,4400,4400,4400,1